KissMeData/002800/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	183800	252482950	5260	5260	5260	5260	1457
3	20241202	183700	252482950	5260	5260	5260	5260	0
4	20241202	183600	252482950	5260	5260	5260	5260	0
5	20241202	183500	252482950	5260	5260	5260	5260	0
6	20241202	183400	252482950	5260	5260	5260	5260	0
7	20241202	183300	252482950	5260	5260	5260	5260	0
8	20241202	183200	252482950	5260	5260	5260	5260	0
9	20241202	183100	252482950	5260	5260	5260	5260	0
10	20241202	183000	252482950	5260	5260	5260	5260	0
11	20241202	182900	252482950	5260	5260	5260	5260	0
12	20241202	182800	252482950	5260	5260	5260	5260	0
13	20241202	182700	252482950	5260	5260	5260	5260	0
14	20241202	182600	252482950	5260	5260	5260	5260	0
15	20241202	182500	252482950	5260	5260	5260	5260	0
16	20241202	182400	252482950	5260	5260	5260	5260	0
17	20241202	182300	252482950	5260	5260	5260	5260	0
18	20241202	182200	252482950	5260	5260	5260	5260	0
19	20241202	182100	252482950	5260	5260	5260	5260	0
20	20241202	182000	252482950	5260	5260	5260	5260	0
21	20241202	181900	252482950	5260	5260	5260	5260	0
22	20241202	181800	252482950	5260	5260	5260	5260	0
23	20241202	181700	252482950	5260	5260	5260	5260	0
24	20241202	181600	252482950	5260	5260	5260	5260	0
25	20241202	181500	252482950	5260	5260	5260	5260	0
26	20241202	181400	252482950	5260	5260	5260	5260	0
27	20241202	181300	252482950	5260	5260	5260	5260	0
28	20241202	181200	252482950	5260	5260	5260	5260	0
29	20241202	181100	252482950	5260	5260	5260	5260	0
30	20241202	181000	252482950	5260	5260	5260	5260	0
31	20241202	180900	252482950	5260	5260	5260	5260	0
32	20241202	180800	252482950	5260	5260	5260	5260	1457
33	20241202	180700	252482950	5260	5260	5260	5260	0
34	20241202	180600	252482950	5260	5260	5260	5260	0
35	20241202	180500	252482950	5260	5260	5260	5260	0
36	20241202	180400	252482950	5260	5260	5260	5260	0
37	20241202	180300	252482950	5260	5260	5260	5260	0
38	20241202	180200	252482950	5260	5260	5260	5260	0
39	20241202	180100	252482950	5260	5260	5260	5260	0
40	20241202	180000	252482950	5260	5260	5260	5260	0
41	20241202	175900	252482950	5260	5260	5260	5260	0
42	20241202	175800	252482950	5260	5260	5260	5260	0
43	20241202	175700	252482950	5260	5260	5260	5260	0
44	20241202	175600	252482950	5260	5260	5260	5260	0
45	20241202	175500	252482950	5260	5260	5260	5260	0
46	20241202	175400	252482950	5260	5260	5260	5260	0
47	20241202	175300	252482950	5260	5260	5260	5260	0
48	20241202	175200	252482950	5260	5260	5260	5260	0
49	20241202	175100	252482950	5260	5260	5260	5260	0
50	20241202	175000	252482950	5260	5260	5260	5260	0
51	20241202	174900	252482950	5260	5260	5260	5260	0
52	20241202	174800	252482950	5260	5260	5260	5260	0
53	20241202	174700	252482950	5260	5260	5260	5260	0
54	20241202	174600	252482950	5260	5260	5260	5260	0
55	20241202	174500	252482950	5260	5260	5260	5260	0
56	20241202	174400	252482950	5260	5260	5260	5260	0
57	20241202	174300	252482950	5260	5260	5260	5260	0
58	20241202	174200	252482950	5260	5260	5260	5260	0
59	20241202	174100	252482950	5260	5260	5260	5260	0
60	20241202	174000	252482950	5260	5260	5260	5260	0
61	20241202	173900	252482950	5260	5260	5260	5260	0
62	20241202	173800	252482950	5260	5260	5260	5260	1457
63	20241202	173700	252482950	5260	5260	5260	5260	0
64	20241202	173600	252482950	5260	5260	5260	5260	0
65	20241202	173500	252482950	5260	5260	5260	5260	0
66	20241202	173400	252482950	5260	5260	5260	5260	0
67	20241202	173300	252482950	5260	5260	5260	5260	0
68	20241202	173200	252482950	5260	5260	5260	5260	0
69	20241202	173100	252482950	5260	5260	5260	5260	0
70	20241202	173000	252482950	5260	5260	5260	5260	0
71	20241202	172900	252482950	5260	5260	5260	5260	0
72	20241202	172800	252482950	5260	5260	5260	5260	0
73	20241202	172700	252482950	5260	5260	5260	5260	0
74	20241202	172600	252482950	5260	5260	5260	5260	0
75	20241202	172500	252482950	5260	5260	5260	5260	0
76	20241202	172400	252482950	5260	5260	5260	5260	0
77	20241202	172300	252482950	5260	5260	5260	5260	0
78	20241202	172200	252482950	5260	5260	5260	5260	0
79	20241202	172100	252482950	5260	5260	5260	5260	0
80	20241202	172000	252482950	5260	5260	5260	5260	0
81	20241202	171900	252482950	5260	5260	5260	5260	0
82	20241202	171800	252482950	5260	5260	5260	5260	0
83	20241202	171700	252482950	5260	5260	5260	5260	0
84	20241202	171600	252482950	5260	5260	5260	5260	0
85	20241202	171500	252482950	5260	5260	5260	5260	0
86	20241202	171400	252482950	5260	5260	5260	5260	0
87	20241202	171300	252482950	5260	5260	5260	5260	0
88	20241202	171200	252482950	5260	5260	5260	5260	0
89	20241202	171100	252482950	5260	5260	5260	5260	0
90	20241202	171000	252482950	5260	5260	5260	5260	0
91	20241202	170900	252482950	5260	5260	5260	5260	0
92	20241202	170800	252482950	5260	5260	5260	5260	1457
93	20241202	170700	252482950	5260	5260	5260	5260	0
94	20241202	170600	252482950	5260	5260	5260	5260	0
95	20241202	170500	252482950	5260	5260	5260	5260	0
96	20241202	170400	252482950	5260	5260	5260	5260	0
97	20241202	170300	252482950	5260	5260	5260	5260	0
98	20241202	170200	252482950	5260	5260	5260	5260	0
99	20241202	170100	252482950	5260	5260	5260	5260	0
100	20241202	170000	252482950	5260	5260	5260	5260	0
101	20241202	165900	252482950	5260	5260	5260	5260	0
102	20241202	165800	252482950	5260	5260	5260	5260	0
103	20241202	165700	252482950	5260	5260	5260	5260	0
104	20241202	165600	252482950	5260	5260	5260	5260	0
105	20241202	165500	252482950	5260	5260	5260	5260	0
106	20241202	165400	252482950	5260	5260	5260	5260	0
107	20241202	165300	252482950	5260	5260	5260	5260	0
108	20241202	165200	252482950	5260	5260	5260	5260	0
109	20241202	165100	252482950	5260	5260	5260	5260	0
110	20241202	165000	252482950	5260	5260	5260	5260	0
111	20241202	164900	252482950	5260	5260	5260	5260	0
112	20241202	164800	252482950	5260	5260	5260	5260	0
113	20241202	164700	252482950	5260	5260	5260	5260	0
114	20241202	164600	252482950	5260	5260	5260	5260	0
115	20241202	164500	252482950	5260	5260	5260	5260	0
116	20241202	164400	252482950	5260	5260	5260	5260	0
117	20241202	164300	252482950	5260	5260	5260	5260	0
118	20241202	164200	252482950	5260	5260	5260	5260	0
119	20241202	164100	252482950	5260	5260	5260	5260	0
120	20241202	164000	252482950	5260	5260	5260	5260	0
121	20241202	163900	252482950	5260	5260	5260	5260	0
122	20241202	163800	252482950	5260	5260	5260	5260	1457
123	20241202	163700	252482950	5260	5260	5260	5260	0
124	20241202	163600	252482950	5260	5260	5260	5260	0
125	20241202	163500	252482950	5260	5260	5260	5260	0
126	20241202	163400	252482950	5260	5260	5260	5260	0
127	20241202	163300	252482950	5260	5260	5260	5260	0
128	20241202	163200	252482950	5260	5260	5260	5260	0
129	20241202	163100	252482950	5260	5260	5260	5260	0
130	20241202	163000	252482950	5260	5260	5260	5260	0
131	20241202	162900	252482950	5260	5260	5260	5260	0
132	20241202	162800	252482950	5260	5260	5260	5260	0
133	20241202	162700	252482950	5260	5260	5260	5260	0
134	20241202	162600	252482950	5260	5260	5260	5260	0
135	20241202	162500	252482950	5260	5260	5260	5260	0
136	20241202	162400	252482950	5260	5260	5260	5260	0
137	20241202	162300	252482950	5260	5260	5260	5260	0
138	20241202	162200	252482950	5260	5260	5260	5260	0
139	20241202	162100	252482950	5260	5260	5260	5260	0
140	20241202	162000	252482950	5260	5260	5260	5260	0
141	20241202	161900	252482950	5260	5260	5260	5260	0
142	20241202	161800	252482950	5260	5260	5260	5260	0
143	20241202	161700	252482950	5260	5260	5260	5260	0
144	20241202	161600	252482950	5260	5260	5260	5260	0
145	20241202	161500	252482950	5260	5260	5260	5260	0
146	20241202	161400	252482950	5260	5260	5260	5260	0
147	20241202	161300	252482950	5260	5260	5260	5260	0
148	20241202	161200	252482950	5260	5260	5260	5260	0
149	20241202	161100	252482950	5260	5260	5260	5260	0
150	20241202	161000	252482950	5260	5260	5260	5260	0
151	20241202	160900	252482950	5260	5260	5260	5260	0
152	20241202	160800	252482950	5260	5260	5260	5260	1457
153	20241202	160700	252482950	5260	5260	5260	5260	0
154	20241202	160600	252482950	5260	5260	5260	5260	0
155	20241202	160500	252482950	5260	5260	5260	5260	0
156	20241202	160400	252482950	5260	5260	5260	5260	0
157	20241202	160300	252482950	5260	5260	5260	5260	0
158	20241202	160200	252482950	5260	5260	5260	5260	0
159	20241202	160100	252482950	5260	5260	5260	5260	0
160	20241202	160000	252482950	5260	5260	5260	5260	0
161	20241202	155900	252482950	5260	5260	5260	5260	0
162	20241202	155800	252482950	5260	5260	5260	5260	0
163	20241202	155700	252482950	5260	5260	5260	5260	0
164	20241202	155600	252482950	5260	5260	5260	5260	0
165	20241202	155500	252482950	5260	5260	5260	5260	0
166	20241202	155400	252482950	5260	5260	5260	5260	0
167	20241202	155300	252482950	5260	5260	5260	5260	0
168	20241202	155200	252482950	5260	5260	5260	5260	0
169	20241202	155100	252482950	5260	5260	5260	5260	0
170	20241202	155000	252482950	5260	5260	5260	5260	0
171	20241202	154900	252482950	5260	5260	5260	5260	0
172	20241202	154800	252482950	5260	5260	5260	5260	0
173	20241202	154700	252482950	5260	5260	5260	5260	0
174	20241202	154600	252482950	5260	5260	5260	5260	0
175	20241202	154500	252482950	5260	5260	5260	5260	0
176	20241202	154400	252482950	5260	5260	5260	5260	0
177	20241202	154300	252482950	5260	5260	5260	5260	0
178	20241202	154200	252482950	5260	5260	5260	5260	0
179	20241202	154100	252482950	5260	5260	5260	5260	0
180	20241202	154000	252482950	5260	5260	5260	5260	0
181	20241202	153900	252482950	5260	5260	5260	5260	0
182	20241202	153800	252482950	5260	5260	5260	5260	1457
183	20241202	153700	252482950	5260	5260	5260	5260	0
184	20241202	153600	252482950	5260	5260	5260	5260	0
185	20241202	153500	252482950	5260	5260	5260	5260	0
186	20241202	153400	252482950	5260	5260	5260	5260	0
187	20241202	153300	252482950	5260	5260	5260	5260	0
188	20241202	153200	252482950	5260	5260	5260	5260	0
189	20241202	153100	252482950	5260	5260	5260	5260	0
190	20241202	153000	252482950	5260	5260	5260	5260	1457
191	20241202	152900	244819130	5290	5290	5290	5290	0
192	20241202	152800	244819130	5290	5290	5290	5290	0
193	20241202	152700	244819130	5290	5290	5290	5290	0
194	20241202	152600	244819130	5290	5290	5290	5290	0
195	20241202	152500	244819130	5290	5290	5290	5290	0
196	20241202	152400	244819130	5290	5290	5290	5290	0
197	20241202	152300	244819130	5290	5290	5290	5290	0
198	20241202	152200	244819130	5290	5290	5290	5290	0
199	20241202	152100	244819130	5290	5290	5290	5290	0
200	20241202	152000	244819130	5290	5290	5290	5290	0
201	20241202	151900	244819130	5290	5290	5290	5290	0
202	20241202	151800	244819130	5290	5290	5290	5290	1
203	20241202	151700	244813840	5270	5270	5270	5270	0
204	20241202	151600	244813840	5270	5270	5270	5270	30
205	20241202	151500	244655740	5280	5280	5280	5280	0
206	20241202	151400	244655740	5280	5280	5280	5280	0
207	20241202	151300	244655740	5280	5270	5280	5270	330
208	20241202	151200	242913390	5260	5260	5260	5260	173
209	20241202	151100	242003410	5250	5250	5250	5250	0
210	20241202	151000	242003410	5250	5260	5260	5250	900
211	20241202	150900	237275820	5300	5300	5300	5300	0
212	20241202	150800	237275820	5300	5300	5300	5300	1
213	20241202	150700	237270520	5270	5270	5270	5270	0
214	20241202	150600	237270520	5270	5270	5270	5270	2709
215	20241202	150500	222994090	5280	5280	5280	5280	500
216	20241202	150400	220354090	5310	5310	5310	5310	0
217	20241202	150300	220354090	5310	5310	5310	5310	1
218	20241202	150200	220348780	5280	5280	5280	5280	0
219	20241202	150100	220348780	5280	5280	5280	5280	0
220	20241202	150000	220348780	5280	5280	5280	5280	407
221	20241202	145900	218199820	5280	5280	5280	5280	0
222	20241202	145800	218199820	5280	5280	5280	5280	245
223	20241202	145700	216906220	5280	5280	5280	5280	0
224	20241202	145600	216906220	5280	5280	5280	5280	3
225	20241202	145500	216890380	5280	5280	5280	5280	0
226	20241202	145400	216890380	5280	5280	5280	5280	45
227	20241202	145300	216652780	5310	5310	5310	5310	1
228	20241202	145200	216647470	5280	5280	5280	5280	0
229	20241202	145100	216647470	5280	5280	5280	5280	147
230	20241202	145000	215871310	5280	5280	5280	5280	0
231	20241202	144900	215871310	5280	5280	5280	5280	48
232	20241202	144800	215617870	5280	5280	5280	5280	0
233	20241202	144700	215617870	5280	5310	5310	5280	6
234	20241202	144600	215586160	5270	5270	5270	5270	0
235	20241202	144500	215586160	5270	5270	5270	5270	0
236	20241202	144400	215586160	5270	5270	5270	5270	0
237	20241202	144300	215586160	5270	5270	5270	5270	0
238	20241202	144200	215586160	5270	5270	5270	5270	0
239	20241202	144100	215586160	5270	5270	5270	5270	0
240	20241202	144000	215586160	5270	5280	5280	5270	1000
241	20241202	143900	210310370	5280	5280	5280	5280	0
242	20241202	143800	210310370	5280	5280	5280	5280	0
243	20241202	143700	210310370	5280	5280	5280	5280	0
244	20241202	143600	210310370	5280	5280	5280	5280	0
245	20241202	143500	210310370	5280	5280	5280	5280	0
246	20241202	143400	210310370	5280	5290	5290	5280	260
247	20241202	143300	208935520	5300	5300	5300	5300	884
248	20241202	143200	204250320	5300	5300	5300	5300	0
249	20241202	143100	204250320	5300	5300	5300	5300	130
250	20241202	143000	203561320	5300	5300	5300	5300	0
251	20241202	142900	203561320	5300	5300	5300	5300	0
252	20241202	142800	203561320	5300	5300	5300	5300	0
253	20241202	142700	203561320	5300	5300	5300	5300	10
254	20241202	142600	203508320	5300	5300	5300	5300	76
255	20241202	142500	203105520	5300	5300	5300	5300	200
256	20241202	142400	202045520	5290	5290	5290	5290	7
257	20241202	142300	202008490	5280	5280	5280	5280	0
258	20241202	142200	202008490	5280	5280	5280	5280	15
259	20241202	142100	201929290	5280	5280	5280	5280	0
260	20241202	142000	201929290	5280	5280	5280	5280	0
261	20241202	141900	201929290	5280	5290	5290	5280	118
262	20241202	141800	201306240	5290	5290	5290	5290	0
263	20241202	141700	201306240	5290	5290	5290	5290	9
264	20241202	141600	201258630	5290	5290	5290	5290	191
265	20241202	141500	200248240	5290	5290	5290	5290	0
266	20241202	141400	200248240	5290	5290	5290	5290	3
267	20241202	141300	200232370	5300	5300	5300	5300	24
268	20241202	141200	200105170	5300	5300	5300	5300	0
269	20241202	141100	200105170	5300	5300	5300	5300	0
270	20241202	141000	200105170	5300	5300	5300	5300	0
271	20241202	140900	200105170	5300	5300	5300	5300	8
272	20241202	140800	200062770	5310	5320	5320	5310	11
273	20241202	140700	200004260	5320	5320	5320	5320	0
274	20241202	140600	200004260	5320	5320	5320	5320	0
275	20241202	140500	200004260	5320	5320	5320	5320	0
276	20241202	140400	200004260	5320	5320	5320	5320	0
277	20241202	140300	200004260	5320	5320	5320	5320	2
278	20241202	140200	199993620	5320	5320	5320	5320	0
279	20241202	140100	199993620	5320	5320	5320	5320	0
280	20241202	140000	199993620	5320	5320	5320	5320	0
281	20241202	135900	199993620	5320	5320	5320	5320	0
282	20241202	135800	199993620	5320	5320	5320	5320	0
283	20241202	135700	199993620	5320	5320	5320	5320	0
284	20241202	135600	199993620	5320	5320	5320	5320	0
285	20241202	135500	199993620	5320	5320	5320	5320	0
286	20241202	135400	199993620	5320	5320	5320	5320	0
287	20241202	135300	199993620	5320	5320	5320	5320	1
288	20241202	135200	199988300	5280	5280	5280	5280	0
289	20241202	135100	199988300	5280	5280	5280	5280	0
290	20241202	135000	199988300	5280	5280	5280	5280	0
291	20241202	134900	199988300	5280	5280	5280	5280	0
292	20241202	134800	199988300	5280	5280	5280	5280	0
293	20241202	134700	199988300	5280	5280	5280	5280	0
294	20241202	134600	199988300	5280	5280	5280	5280	0
295	20241202	134500	199988300	5280	5280	5280	5280	0
296	20241202	134400	199988300	5280	5310	5310	5280	1500
297	20241202	134300	192064200	5310	5310	5310	5310	0
298	20241202	134200	192064200	5310	5310	5310	5310	0
299	20241202	134100	192064200	5310	5310	5310	5310	0
300	20241202	134000	192064200	5310	5310	5310	5310	0
301	20241202	133900	192064200	5310	5310	5310	5310	0
302	20241202	133800	192064200	5310	5310	5310	5310	0
303	20241202	133700	192064200	5310	5310	5310	5310	0
304	20241202	133600	192064200	5310	5310	5310	5310	123
305	20241202	133500	191411070	5280	5280	5280	5280	0
306	20241202	133400	191411070	5280	5280	5280	5280	0
307	20241202	133300	191411070	5280	5280	5280	5280	0
308	20241202	133200	191411070	5280	5280	5280	5280	0
309	20241202	133100	191411070	5280	5300	5300	5280	400
310	20241202	133000	189298980	5310	5310	5310	5310	0
311	20241202	132900	189298980	5310	5310	5310	5310	150
312	20241202	132800	188502480	5300	5300	5300	5300	0
313	20241202	132700	188502480	5300	5300	5300	5300	0
314	20241202	132600	188502480	5300	5300	5300	5300	0
315	20241202	132500	188502480	5300	5300	5300	5300	0
316	20241202	132400	188502480	5300	5300	5300	5300	201
317	20241202	132300	187437180	5300	5300	5300	5300	0
318	20241202	132200	187437180	5300	5300	5300	5300	0
319	20241202	132100	187437180	5300	5300	5300	5300	0
320	20241202	132000	187437180	5300	5300	5300	5300	0
321	20241202	131900	187437180	5300	5300	5300	5300	0
322	20241202	131800	187437180	5300	5300	5300	5300	1
323	20241202	131700	187431880	5310	5310	5310	5310	0
324	20241202	131600	187431880	5310	5310	5310	5310	0
325	20241202	131500	187431880	5310	5310	5310	5310	1
326	20241202	131400	187426570	5280	5280	5280	5280	81
327	20241202	131300	186998890	5280	5280	5280	5280	0
328	20241202	131200	186998890	5280	5280	5280	5280	0
329	20241202	131100	186998890	5280	5280	5280	5280	2
330	20241202	131000	186988330	5280	5280	5280	5280	335
331	20241202	130900	185219530	5280	5280	5280	5280	0
332	20241202	130800	185219530	5280	5280	5280	5280	1
333	20241202	130700	185214250	5280	5280	5280	5280	100
334	20241202	130600	184686250	5280	5280	5280	5280	0
335	20241202	130500	184686250	5280	5280	5280	5280	550
336	20241202	130400	181782250	5280	5280	5280	5280	20
337	20241202	130300	181676650	5270	5270	5270	5270	0
338	20241202	130200	181676650	5270	5270	5270	5270	0
339	20241202	130100	181676650	5270	5280	5280	5270	100
340	20241202	130000	181149280	5290	5290	5290	5290	0
341	20241202	125900	181149280	5290	5290	5290	5290	0
342	20241202	125800	181149280	5290	5290	5290	5290	0
343	20241202	125700	181149280	5290	5310	5310	5290	510
344	20241202	125600	178451180	5300	5300	5300	5300	0
345	20241202	125500	178451180	5300	5300	5300	5300	0
346	20241202	125400	178451180	5300	5300	5300	5300	0
347	20241202	125300	178451180	5300	5300	5300	5300	0
348	20241202	125200	178451180	5300	5300	5300	5300	0
349	20241202	125100	178451180	5300	5300	5300	5300	500
350	20241202	125000	175801180	5280	5280	5280	5280	0
351	20241202	124900	175801180	5280	5280	5280	5280	0
352	20241202	124800	175801180	5280	5280	5280	5280	0
353	20241202	124700	175801180	5280	5280	5280	5280	0
354	20241202	124600	175801180	5280	5280	5280	5280	0
355	20241202	124500	175801180	5280	5280	5280	5280	193
356	20241202	124400	174782140	5280	5280	5280	5280	0
357	20241202	124300	174782140	5280	5280	5280	5280	0
358	20241202	124200	174782140	5280	5280	5280	5280	0
359	20241202	124100	174782140	5280	5280	5280	5280	0
360	20241202	124000	174782140	5280	5280	5280	5280	1
361	20241202	123900	174776860	5270	5270	5270	5270	0
362	20241202	123800	174776860	5270	5270	5270	5270	0
363	20241202	123700	174776860	5270	5270	5270	5270	0
364	20241202	123600	174776860	5270	5270	5270	5270	150
365	20241202	123500	173986360	5280	5280	5280	5280	0
366	20241202	123400	173986360	5280	5280	5280	5270	2015
367	20241202	123300	163358480	5280	5280	5280	5280	202
368	20241202	123200	162291920	5280	5290	5290	5280	102
369	20241202	123100	161752390	5290	5300	5300	5290	665
370	20241202	123000	158228390	5300	5300	5300	5300	2
371	20241202	122900	158217790	5300	5300	5300	5300	0
372	20241202	122800	158217790	5300	5300	5300	5300	0
373	20241202	122700	158217790	5300	5300	5300	5300	0
374	20241202	122600	158217790	5300	5300	5300	5300	0
375	20241202	122500	158217790	5300	5300	5300	5300	21
376	20241202	122400	158106490	5300	5300	5300	5300	0
377	20241202	122300	158106490	5300	5300	5300	5300	2
378	20241202	122200	158095890	5320	5320	5320	5320	0
379	20241202	122100	158095890	5320	5310	5320	5310	3
380	20241202	122000	158079940	5300	5300	5300	5300	0
381	20241202	121900	158079940	5300	5300	5300	5300	100
382	20241202	121800	157549940	5300	5300	5300	5300	0
383	20241202	121700	157549940	5300	5300	5300	5300	0
384	20241202	121600	157549940	5300	5300	5300	5300	0
385	20241202	121500	157549940	5300	5300	5300	5300	100
386	20241202	121400	157019940	5300	5300	5300	5300	0
387	20241202	121300	157019940	5300	5300	5300	5300	0
388	20241202	121200	157019940	5300	5310	5310	5300	711
389	20241202	121100	153251630	5320	5320	5320	5320	0
390	20241202	121000	153251630	5320	5320	5320	5320	0
391	20241202	120900	153251630	5320	5320	5320	5320	1
392	20241202	120800	153246310	5300	5300	5300	5300	0
393	20241202	120700	153246310	5300	5300	5300	5300	434
394	20241202	120600	150946110	5310	5310	5310	5310	0
395	20241202	120500	150946110	5310	5330	5330	5310	2317
396	20241202	120400	138630280	5340	5340	5340	5340	0
397	20241202	120300	138630280	5340	5340	5340	5340	0
398	20241202	120200	138630280	5340	5340	5340	5340	0
399	20241202	120100	138630280	5340	5340	5340	5340	0
400	20241202	120000	138630280	5340	5340	5340	5340	0
401	20241202	115900	138630280	5340	5340	5340	5340	0
402	20241202	115800	138630280	5340	5340	5340	5340	1
403	20241202	115700	138624940	5340	5340	5340	5340	1
404	20241202	115600	138619600	5340	5340	5340	5340	0
405	20241202	115500	138619600	5340	5340	5340	5340	1
406	20241202	115400	138614260	5330	5330	5330	5330	0
407	20241202	115300	138614260	5330	5330	5330	5330	56
408	20241202	115200	138315780	5330	5330	5330	5330	13
409	20241202	115100	138246490	5330	5330	5330	5330	0
410	20241202	115000	138246490	5330	5330	5330	5330	0
411	20241202	114900	138246490	5330	5330	5330	5330	0
412	20241202	114800	138246490	5330	5330	5330	5330	0
413	20241202	114700	138246490	5330	5330	5330	5330	0
414	20241202	114600	138246490	5330	5330	5330	5330	0
415	20241202	114500	138246490	5330	5330	5330	5330	0
416	20241202	114400	138246490	5330	5330	5330	5330	0
417	20241202	114300	138246490	5330	5330	5330	5330	0
418	20241202	114200	138246490	5330	5330	5330	5330	0
419	20241202	114100	138246490	5330	5330	5330	5330	0
420	20241202	114000	138246490	5330	5330	5330	5330	0
421	20241202	113900	138246490	5330	5330	5330	5330	0
422	20241202	113800	138246490	5330	5330	5330	5330	0
423	20241202	113700	138246490	5330	5330	5330	5330	0
424	20241202	113600	138246490	5330	5330	5330	5330	0
425	20241202	113500	138246490	5330	5330	5330	5330	0
426	20241202	113400	138246490	5330	5330	5330	5330	0
427	20241202	113300	138246490	5330	5330	5330	5330	0
428	20241202	113200	138246490	5330	5330	5330	5330	0
429	20241202	113100	138246490	5330	5330	5330	5330	0
430	20241202	113000	138246490	5330	5330	5330	5330	0
431	20241202	112900	138246490	5330	5330	5330	5330	0
432	20241202	112800	138246490	5330	5330	5330	5330	0
433	20241202	112700	138246490	5330	5330	5330	5330	0
434	20241202	112600	138246490	5330	5330	5330	5330	0
435	20241202	112500	138246490	5330	5330	5330	5330	250
436	20241202	112400	136913990	5320	5320	5320	5320	0
437	20241202	112300	136913990	5320	5320	5320	5320	1
438	20241202	112200	136908670	5330	5330	5330	5330	1
439	20241202	112100	136903340	5320	5320	5320	5320	0
440	20241202	112000	136903340	5320	5320	5320	5320	0
441	20241202	111900	136903340	5320	5320	5320	5320	0
442	20241202	111800	136903340	5320	5320	5320	5320	687
443	20241202	111700	133248500	5330	5330	5330	5330	32
444	20241202	111600	133077940	5320	5320	5320	5320	0
445	20241202	111500	133077940	5320	5320	5320	5320	198
446	20241202	111400	132024580	5320	5320	5320	5320	0
447	20241202	111300	132024580	5320	5320	5320	5320	0
448	20241202	111200	132024580	5320	5320	5320	5320	0
449	20241202	111100	132024580	5320	5320	5320	5320	0
450	20241202	111000	132024580	5320	5320	5320	5320	0
451	20241202	110900	132024580	5320	5320	5320	5320	0
452	20241202	110800	132024580	5320	5320	5320	5320	0
453	20241202	110700	132024580	5320	5320	5320	5320	0
454	20241202	110600	132024580	5320	5320	5320	5320	0
455	20241202	110500	132024580	5320	5320	5320	5320	0
456	20241202	110400	132024580	5320	5320	5320	5320	0
457	20241202	110300	132024580	5320	5320	5320	5320	0
458	20241202	110200	132024580	5320	5320	5320	5320	0
459	20241202	110100	132024580	5320	5320	5320	5320	0
460	20241202	110000	132024580	5320	5320	5320	5320	149
461	20241202	105900	131231900	5340	5340	5340	5340	3
462	20241202	105800	131215880	5320	5320	5320	5320	0
463	20241202	105700	131215880	5320	5320	5320	5320	3
464	20241202	105600	131199920	5340	5340	5340	5340	0
465	20241202	105500	131199920	5340	5340	5340	5340	0
466	20241202	105400	131199920	5340	5340	5340	5340	0
467	20241202	105300	131199920	5340	5340	5340	5340	0
468	20241202	105200	131199920	5340	5340	5340	5340	0
469	20241202	105100	131199920	5340	5340	5340	5340	0
470	20241202	105000	131199920	5340	5340	5340	5340	0
471	20241202	104900	131199920	5340	5340	5340	5340	0
472	20241202	104800	131199920	5340	5340	5340	5340	0
473	20241202	104700	131199920	5340	5340	5340	5340	0
474	20241202	104600	131199920	5340	5340	5340	5340	0
475	20241202	104500	131199920	5340	5340	5340	5340	5
476	20241202	104400	131173220	5310	5310	5310	5310	0
477	20241202	104300	131173220	5310	5310	5310	5310	17
478	20241202	104200	131082950	5310	5320	5320	5310	56
479	20241202	104100	130785390	5320	5320	5320	5320	500
480	20241202	104000	128125390	5300	5300	5300	5300	0
481	20241202	103900	128125390	5300	5300	5300	5300	0
482	20241202	103800	128125390	5300	5310	5310	5300	250
483	20241202	103700	126798500	5310	5310	5310	5310	0
484	20241202	103600	126798500	5310	5310	5310	5310	0
485	20241202	103500	126798500	5310	5310	5310	5310	0
486	20241202	103400	126798500	5310	5310	5310	5310	100
487	20241202	103300	126267500	5300	5300	5300	5300	0
488	20241202	103200	126267500	5300	5300	5300	5300	0
489	20241202	103100	126267500	5300	5300	5300	5300	0
490	20241202	103000	126267500	5300	5300	5300	5300	0
491	20241202	102900	126267500	5300	5310	5310	5300	100
492	20241202	102800	125737000	5300	5300	5300	5300	0
493	20241202	102700	125737000	5300	5300	5300	5300	1431
494	20241202	102600	118152700	5300	5300	5300	5300	0
495	20241202	102500	118152700	5300	5300	5300	5300	0
496	20241202	102400	118152700	5300	5300	5300	5300	0
497	20241202	102300	118152700	5300	5300	5300	5300	0
498	20241202	102200	118152700	5300	5300	5300	5300	0
499	20241202	102100	118152700	5300	5320	5320	5300	3000
500	20241202	102000	102206250	5330	5330	5330	5330	170
501	20241202	101900	101300150	5340	5340	5340	5340	0
502	20241202	101800	101300150	5340	5340	5340	5340	0
503	20241202	101700	101300150	5340	5340	5340	5340	0
504	20241202	101600	101300150	5340	5340	5340	5340	0
505	20241202	101500	101300150	5340	5340	5340	5330	70
506	20241202	101400	100926650	5340	5340	5340	5330	37
507	20241202	101300	100729120	5340	5340	5340	5340	79
508	20241202	101200	100307260	5320	5320	5320	5320	0
509	20241202	101100	100307260	5320	5320	5320	5320	0
510	20241202	101000	100307260	5320	5320	5320	5320	0
511	20241202	100900	100307260	5320	5320	5320	5320	0
512	20241202	100800	100307260	5320	5320	5320	5320	0
513	20241202	100700	100307260	5320	5320	5320	5320	369
514	20241202	100600	98344180	5310	5310	5310	5310	0
515	20241202	100500	98344180	5310	5310	5310	5310	0
516	20241202	100400	98344180	5310	5310	5310	5310	0
517	20241202	100300	98344180	5310	5310	5310	5310	0
518	20241202	100200	98344180	5310	5330	5330	5310	3523
519	20241202	100100	79633070	5330	5330	5330	5330	0
520	20241202	100000	79633070	5330	5330	5330	5330	0
521	20241202	095900	79633070	5330	5330	5330	5330	0
522	20241202	095800	79633070	5330	5330	5330	5330	0
523	20241202	095700	79633070	5330	5330	5330	5330	53
524	20241202	095600	79350580	5320	5320	5320	5320	46
525	20241202	095500	79105860	5310	5310	5310	5310	0
526	20241202	095400	79105860	5310	5330	5330	5310	356
527	20241202	095300	77212220	5340	5340	5340	5340	37
528	20241202	095200	77014640	5350	5340	5350	5340	583
529	20241202	095100	73896990	5340	5350	5350	5340	3553
530	20241202	095000	54889110	5350	5350	5350	5350	52
531	20241202	094900	54610910	5350	5350	5350	5350	0
532	20241202	094800	54610910	5350	5350	5350	5350	500
533	20241202	094700	51935910	5350	5350	5350	5350	0
534	20241202	094600	51935910	5350	5350	5350	5350	21
535	20241202	094500	51823560	5350	5350	5350	5350	1287
536	20241202	094400	44938110	5350	5360	5360	5350	1013
537	20241202	094300	39515260	5350	5360	5360	5350	1062
538	20241202	094200	33825220	5370	5370	5370	5370	161
539	20241202	094100	32960650	5370	5370	5370	5370	3
540	20241202	094000	32944540	5370	5370	5370	5370	0
541	20241202	093900	32944540	5370	5370	5370	5370	0
542	20241202	093800	32944540	5370	5370	5370	5370	0
543	20241202	093700	32944540	5370	5380	5380	5370	922
544	20241202	093600	27993390	5380	5380	5380	5380	0
545	20241202	093500	27993390	5380	5380	5380	5380	0
546	20241202	093400	27993390	5380	5380	5380	5380	244
547	20241202	093300	26680670	5390	5390	5390	5390	0
548	20241202	093200	26680670	5390	5390	5390	5390	0
549	20241202	093100	26680670	5390	5390	5390	5390	0
550	20241202	093000	26680670	5390	5390	5390	5390	410
551	20241202	092900	24470770	5400	5400	5400	5400	102
552	20241202	092800	23919970	5400	5400	5400	5400	15
553	20241202	092700	23838970	5400	5400	5400	5400	1
554	20241202	092600	23833570	5400	5410	5410	5400	1408
555	20241202	092500	16220960	5420	5420	5420	5420	0
556	20241202	092400	16220960	5420	5420	5420	5420	0
557	20241202	092300	16220960	5420	5420	5420	5420	0
558	20241202	092200	16220960	5420	5420	5420	5420	0
559	20241202	092100	16220960	5420	5450	5450	5420	177
560	20241202	092000	15261560	5450	5450	5450	5450	0
561	20241202	091900	15261560	5450	5450	5450	5450	9
562	20241202	091800	15212510	5450	5450	5450	5450	0
563	20241202	091700	15212510	5450	5450	5450	5450	20
564	20241202	091600	15103510	5450	5450	5450	5420	393
565	20241202	091500	12971220	5430	5430	5430	5430	234
566	20241202	091400	11700600	5460	5460	5460	5460	0
567	20241202	091300	11700600	5460	5460	5460	5430	205
568	20241202	091200	10587300	5470	5470	5470	5470	0
569	20241202	091100	10587300	5470	5420	5470	5420	92
570	20241202	091000	10088610	5420	5420	5420	5420	829
571	20241202	090900	5595430	5410	5410	5410	5410	34
572	20241202	090800	5411490	5420	5430	5430	5420	573
573	20241202	090700	2305710	5470	5470	5470	5470	0
574	20241202	090600	2305710	5470	5470	5470	5470	141
575	20241202	090500	1534440	5470	5440	5480	5440	90
576	20241202	090400	1044230	5440	5440	5440	5440	18
577	20241202	090300	946310	5420	5420	5420	5420	109
578	20241202	090200	355530	5390	5390	5390	5390	0
579	20241202	090100	355530	5390	5400	5400	5390	44
580	20241202	090000	118360	5380	5380	5380	5380	22