KissMeData/023900/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	190900	364062980	9210	9210	9210	9210	1956
3	20241206	190800	364062980	9210	9210	9210	9210	0
4	20241206	190700	364062980	9210	9210	9210	9210	0
5	20241206	190600	364062980	9210	9210	9210	9210	0
6	20241206	190500	364062980	9210	9210	9210	9210	0
7	20241206	190400	364062980	9210	9210	9210	9210	0
8	20241206	190300	364062980	9210	9210	9210	9210	0
9	20241206	190200	364062980	9210	9210	9210	9210	0
10	20241206	190100	364062980	9210	9210	9210	9210	0
11	20241206	190000	364062980	9210	9210	9210	9210	0
12	20241206	185900	364062980	9210	9210	9210	9210	0
13	20241206	185800	364062980	9210	9210	9210	9210	0
14	20241206	185700	364062980	9210	9210	9210	9210	0
15	20241206	185600	364062980	9210	9210	9210	9210	0
16	20241206	185500	364062980	9210	9210	9210	9210	0
17	20241206	185400	364062980	9210	9210	9210	9210	0
18	20241206	185300	364062980	9210	9210	9210	9210	0
19	20241206	185200	364062980	9210	9210	9210	9210	0
20	20241206	185100	364062980	9210	9210	9210	9210	0
21	20241206	185000	364062980	9210	9210	9210	9210	0
22	20241206	184900	364062980	9210	9210	9210	9210	0
23	20241206	184800	364062980	9210	9210	9210	9210	0
24	20241206	184700	364062980	9210	9210	9210	9210	0
25	20241206	184600	364062980	9210	9210	9210	9210	0
26	20241206	184500	364062980	9210	9210	9210	9210	0
27	20241206	184400	364062980	9210	9210	9210	9210	0
28	20241206	184300	364062980	9210	9210	9210	9210	0
29	20241206	184200	364062980	9210	9210	9210	9210	0
30	20241206	184100	364062980	9210	9210	9210	9210	0
31	20241206	184000	364062980	9210	9210	9210	9210	0
32	20241206	183900	364062980	9210	9210	9210	9210	1956
33	20241206	183800	364062980	9210	9210	9210	9210	0
34	20241206	183700	364062980	9210	9210	9210	9210	0
35	20241206	183600	364062980	9210	9210	9210	9210	0
36	20241206	183500	364062980	9210	9210	9210	9210	0
37	20241206	183400	364062980	9210	9210	9210	9210	0
38	20241206	183300	364062980	9210	9210	9210	9210	0
39	20241206	183200	364062980	9210	9210	9210	9210	0
40	20241206	183100	364062980	9210	9210	9210	9210	0
41	20241206	183000	364062980	9210	9210	9210	9210	0
42	20241206	182900	364062980	9210	9210	9210	9210	0
43	20241206	182800	364062980	9210	9210	9210	9210	0
44	20241206	182700	364062980	9210	9210	9210	9210	0
45	20241206	182600	364062980	9210	9210	9210	9210	0
46	20241206	182500	364062980	9210	9210	9210	9210	0
47	20241206	182400	364062980	9210	9210	9210	9210	0
48	20241206	182300	364062980	9210	9210	9210	9210	0
49	20241206	182200	364062980	9210	9210	9210	9210	0
50	20241206	182100	364062980	9210	9210	9210	9210	0
51	20241206	182000	364062980	9210	9210	9210	9210	0
52	20241206	181900	364062980	9210	9210	9210	9210	0
53	20241206	181800	364062980	9210	9210	9210	9210	0
54	20241206	181700	364062980	9210	9210	9210	9210	0
55	20241206	181600	364062980	9210	9210	9210	9210	0
56	20241206	181500	364062980	9210	9210	9210	9210	0
57	20241206	181400	364062980	9210	9210	9210	9210	0
58	20241206	181300	364062980	9210	9210	9210	9210	0
59	20241206	181200	364062980	9210	9210	9210	9210	0
60	20241206	181100	364062980	9210	9210	9210	9210	0
61	20241206	181000	364062980	9210	9210	9210	9210	0
62	20241206	180900	364062980	9210	9210	9210	9210	1956
63	20241206	180800	364062980	9210	9210	9210	9210	0
64	20241206	180700	364062980	9210	9210	9210	9210	0
65	20241206	180600	364062980	9210	9210	9210	9210	0
66	20241206	180500	364062980	9210	9210	9210	9210	0
67	20241206	180400	364062980	9210	9210	9210	9210	0
68	20241206	180300	364062980	9210	9210	9210	9210	0
69	20241206	180200	364062980	9210	9210	9210	9210	0
70	20241206	180100	364062980	9210	9210	9210	9210	0
71	20241206	180000	364062980	9210	9210	9210	9210	0
72	20241206	175900	364062980	9210	9210	9210	9210	0
73	20241206	175800	364062980	9210	9210	9210	9210	0
74	20241206	175700	364062980	9210	9210	9210	9210	0
75	20241206	175600	364062980	9210	9210	9210	9210	0
76	20241206	175500	364062980	9210	9210	9210	9210	0
77	20241206	175400	364062980	9210	9210	9210	9210	0
78	20241206	175300	364062980	9210	9210	9210	9210	0
79	20241206	175200	364062980	9210	9210	9210	9210	0
80	20241206	175100	364062980	9210	9210	9210	9210	0
81	20241206	175000	364062980	9210	9210	9210	9210	0
82	20241206	174900	364062980	9210	9210	9210	9210	0
83	20241206	174800	364062980	9210	9210	9210	9210	0
84	20241206	174700	364062980	9210	9210	9210	9210	0
85	20241206	174600	364062980	9210	9210	9210	9210	0
86	20241206	174500	364062980	9210	9210	9210	9210	0
87	20241206	174400	364062980	9210	9210	9210	9210	0
88	20241206	174300	364062980	9210	9210	9210	9210	0
89	20241206	174200	364062980	9210	9210	9210	9210	0
90	20241206	174100	364062980	9210	9210	9210	9210	0
91	20241206	174000	364062980	9210	9210	9210	9210	0
92	20241206	173900	364062980	9210	9210	9210	9210	1956
93	20241206	173800	364062980	9210	9210	9210	9210	0
94	20241206	173700	364062980	9210	9210	9210	9210	0
95	20241206	173600	364062980	9210	9210	9210	9210	0
96	20241206	173500	364062980	9210	9210	9210	9210	0
97	20241206	173400	364062980	9210	9210	9210	9210	0
98	20241206	173300	364062980	9210	9210	9210	9210	0
99	20241206	173200	364062980	9210	9210	9210	9210	0
100	20241206	173100	364062980	9210	9210	9210	9210	0
101	20241206	173000	364062980	9210	9210	9210	9210	0
102	20241206	172900	364062980	9210	9210	9210	9210	0
103	20241206	172800	364062980	9210	9210	9210	9210	0
104	20241206	172700	364062980	9210	9210	9210	9210	0
105	20241206	172600	364062980	9210	9210	9210	9210	0
106	20241206	172500	364062980	9210	9210	9210	9210	0
107	20241206	172400	364062980	9210	9210	9210	9210	0
108	20241206	172300	364062980	9210	9210	9210	9210	0
109	20241206	172200	364062980	9210	9210	9210	9210	0
110	20241206	172100	364062980	9210	9210	9210	9210	0
111	20241206	172000	364062980	9210	9210	9210	9210	0
112	20241206	171900	364062980	9210	9210	9210	9210	0
113	20241206	171800	364062980	9210	9210	9210	9210	0
114	20241206	171700	364062980	9210	9210	9210	9210	0
115	20241206	171600	364062980	9210	9210	9210	9210	0
116	20241206	171500	364062980	9210	9210	9210	9210	0
117	20241206	171400	364062980	9210	9210	9210	9210	0
118	20241206	171300	364062980	9210	9210	9210	9210	0
119	20241206	171200	364062980	9210	9210	9210	9210	0
120	20241206	171100	364062980	9210	9210	9210	9210	0
121	20241206	171000	364062980	9210	9210	9210	9210	0
122	20241206	170900	364062980	9210	9210	9210	9210	1956
123	20241206	170800	364062980	9210	9210	9210	9210	0
124	20241206	170700	364062980	9210	9210	9210	9210	0
125	20241206	170600	364062980	9210	9210	9210	9210	0
126	20241206	170500	364062980	9210	9210	9210	9210	0
127	20241206	170400	364062980	9210	9210	9210	9210	0
128	20241206	170300	364062980	9210	9210	9210	9210	0
129	20241206	170200	364062980	9210	9210	9210	9210	0
130	20241206	170100	364062980	9210	9210	9210	9210	0
131	20241206	170000	364062980	9210	9210	9210	9210	0
132	20241206	165900	364062980	9210	9210	9210	9210	0
133	20241206	165800	364062980	9210	9210	9210	9210	0
134	20241206	165700	364062980	9210	9210	9210	9210	0
135	20241206	165600	364062980	9210	9210	9210	9210	0
136	20241206	165500	364062980	9210	9210	9210	9210	0
137	20241206	165400	364062980	9210	9210	9210	9210	0
138	20241206	165300	364062980	9210	9210	9210	9210	0
139	20241206	165200	364062980	9210	9210	9210	9210	0
140	20241206	165100	364062980	9210	9210	9210	9210	0
141	20241206	165000	364062980	9210	9210	9210	9210	0
142	20241206	164900	364062980	9210	9210	9210	9210	0
143	20241206	164800	364062980	9210	9210	9210	9210	0
144	20241206	164700	364062980	9210	9210	9210	9210	0
145	20241206	164600	364062980	9210	9210	9210	9210	0
146	20241206	164500	364062980	9210	9210	9210	9210	0
147	20241206	164400	364062980	9210	9210	9210	9210	0
148	20241206	164300	364062980	9210	9210	9210	9210	0
149	20241206	164200	364062980	9210	9210	9210	9210	0
150	20241206	164100	364062980	9210	9210	9210	9210	0
151	20241206	164000	364062980	9210	9210	9210	9210	0
152	20241206	163900	364062980	9210	9210	9210	9210	1956
153	20241206	163800	364062980	9210	9210	9210	9210	0
154	20241206	163700	364062980	9210	9210	9210	9210	0
155	20241206	163600	364062980	9210	9210	9210	9210	0
156	20241206	163500	364062980	9210	9210	9210	9210	0
157	20241206	163400	364062980	9210	9210	9210	9210	0
158	20241206	163300	364062980	9210	9210	9210	9210	0
159	20241206	163200	364062980	9210	9210	9210	9210	0
160	20241206	163100	364062980	9210	9210	9210	9210	0
161	20241206	163000	364062980	9210	9210	9210	9210	0
162	20241206	162900	364062980	9210	9210	9210	9210	0
163	20241206	162800	364062980	9210	9210	9210	9210	0
164	20241206	162700	364062980	9210	9210	9210	9210	0
165	20241206	162600	364062980	9210	9210	9210	9210	0
166	20241206	162500	364062980	9210	9210	9210	9210	0
167	20241206	162400	364062980	9210	9210	9210	9210	0
168	20241206	162300	364062980	9210	9210	9210	9210	0
169	20241206	162200	364062980	9210	9210	9210	9210	0
170	20241206	162100	364062980	9210	9210	9210	9210	0
171	20241206	162000	364062980	9210	9210	9210	9210	0
172	20241206	161900	364062980	9210	9210	9210	9210	0
173	20241206	161800	364062980	9210	9210	9210	9210	0
174	20241206	161700	364062980	9210	9210	9210	9210	0
175	20241206	161600	364062980	9210	9210	9210	9210	0
176	20241206	161500	364062980	9210	9210	9210	9210	0
177	20241206	161400	364062980	9210	9210	9210	9210	0
178	20241206	161300	364062980	9210	9210	9210	9210	0
179	20241206	161200	364062980	9210	9210	9210	9210	0
180	20241206	161100	364062980	9210	9210	9210	9210	0
181	20241206	161000	364062980	9210	9210	9210	9210	0
182	20241206	160900	364062980	9210	9210	9210	9210	1956
183	20241206	160800	364062980	9210	9210	9210	9210	0
184	20241206	160700	364062980	9210	9210	9210	9210	0
185	20241206	160600	364062980	9210	9210	9210	9210	0
186	20241206	160500	364062980	9210	9210	9210	9210	0
187	20241206	160400	364062980	9210	9210	9210	9210	0
188	20241206	160300	364062980	9210	9210	9210	9210	0
189	20241206	160200	364062980	9210	9210	9210	9210	0
190	20241206	160100	364062980	9210	9210	9210	9210	0
191	20241206	160000	364062980	9210	9210	9210	9210	0
192	20241206	155900	364062980	9210	9210	9210	9210	0
193	20241206	155800	364062980	9210	9210	9210	9210	0
194	20241206	155700	364062980	9210	9210	9210	9210	0
195	20241206	155600	364062980	9210	9210	9210	9210	0
196	20241206	155500	364062980	9210	9210	9210	9210	0
197	20241206	155400	364062980	9210	9210	9210	9210	0
198	20241206	155300	364062980	9210	9210	9210	9210	0
199	20241206	155200	364062980	9210	9210	9210	9210	0
200	20241206	155100	364062980	9210	9210	9210	9210	0
201	20241206	155000	364062980	9210	9210	9210	9210	0
202	20241206	154900	364062980	9210	9210	9210	9210	0
203	20241206	154800	364062980	9210	9210	9210	9210	0
204	20241206	154700	364062980	9210	9210	9210	9210	0
205	20241206	154600	364062980	9210	9210	9210	9210	0
206	20241206	154500	364062980	9210	9210	9210	9210	0
207	20241206	154400	364062980	9210	9210	9210	9210	0
208	20241206	154300	364062980	9210	9210	9210	9210	0
209	20241206	154200	364062980	9210	9210	9210	9210	0
210	20241206	154100	364062980	9210	9210	9210	9210	0
211	20241206	154000	364062980	9210	9210	9210	9210	0
212	20241206	153900	364062980	9210	9210	9210	9210	1956
213	20241206	153800	364062980	9210	9210	9210	9210	0
214	20241206	153700	364062980	9210	9210	9210	9210	0
215	20241206	153600	364062980	9210	9210	9210	9210	0
216	20241206	153500	364062980	9210	9210	9210	9210	0
217	20241206	153400	364062980	9210	9210	9210	9210	0
218	20241206	153300	364062980	9210	9210	9210	9210	0
219	20241206	153200	364062980	9210	9210	9210	9210	0
220	20241206	153100	364062980	9210	9210	9210	9210	0
221	20241206	153000	364062980	9210	9210	9210	9210	1956
222	20241206	152900	346048220	9080	9080	9080	9080	0
223	20241206	152800	346048220	9080	9080	9080	9080	0
224	20241206	152700	346048220	9080	9080	9080	9080	0
225	20241206	152600	346048220	9080	9080	9080	9080	0
226	20241206	152500	346048220	9080	9080	9080	9080	0
227	20241206	152400	346048220	9080	9080	9080	9080	0
228	20241206	152300	346048220	9080	9080	9080	9080	0
229	20241206	152200	346048220	9080	9080	9080	9080	0
230	20241206	152100	346048220	9080	9080	9080	9080	0
231	20241206	152000	346048220	9080	9080	9080	9080	0
232	20241206	151900	346048220	9080	9070	9280	9060	324
233	20241206	151800	343084900	9060	9060	9060	9060	0
234	20241206	151700	343084900	9060	9060	9060	9060	0
235	20241206	151600	343084900	9060	9060	9060	9060	0
236	20241206	151500	343084900	9060	9060	9060	9060	0
237	20241206	151400	343084900	9060	9050	9060	9050	11
238	20241206	151300	342985250	9060	9060	9060	9060	0
239	20241206	151200	342985250	9060	9060	9060	9060	0
240	20241206	151100	342985250	9060	9050	9060	9050	200
241	20241206	151000	341173330	9060	9080	9080	9050	1104
242	20241206	150900	331171290	9080	9070	9080	9070	2
243	20241206	150800	331153140	9060	9060	9060	9060	0
244	20241206	150700	331153140	9060	9060	9060	9060	0
245	20241206	150600	331153140	9060	9060	9060	9060	0
246	20241206	150500	331153140	9060	9070	9090	9060	4
247	20241206	150400	331116840	9060	9060	9130	9060	6
248	20241206	150300	331062270	9050	9050	9050	9050	0
249	20241206	150200	331062270	9050	9050	9130	9050	96
250	20241206	150100	330187850	9050	9050	9050	9050	0
251	20241206	150000	330187850	9050	9050	9050	9050	0
252	20241206	145900	330187850	9050	9050	9050	9050	0
253	20241206	145800	330187850	9050	9050	9050	9050	1
254	20241206	145700	330178800	9040	9040	9040	9040	2
255	20241206	145600	330160720	9040	9030	9050	9030	6
256	20241206	145500	330106480	9040	9040	9040	9040	0
257	20241206	145400	330106480	9040	9050	9110	9040	36
258	20241206	145300	329779620	9020	9030	9030	9020	590
259	20241206	145200	324452820	9050	9040	9050	9040	1003
260	20241206	145100	315380690	9050	9030	9050	9030	498
261	20241206	145000	310873810	9030	9030	9030	9030	95
262	20241206	144900	310015960	9030	9030	9030	9030	0
263	20241206	144800	310015960	9030	9030	9030	9030	0
264	20241206	144700	310015960	9030	9030	9030	9030	0
265	20241206	144600	310015960	9030	9030	9030	9030	0
266	20241206	144500	310015960	9030	9030	9030	9030	0
267	20241206	144400	310015960	9030	9030	9030	9030	0
268	20241206	144300	310015960	9030	9030	9030	9030	1
269	20241206	144200	310006930	9050	9030	9050	9010	126
270	20241206	144100	308869130	9030	9030	9030	9030	0
271	20241206	144000	308869130	9030	9030	9030	9030	12
272	20241206	143900	308760770	9030	9030	9030	9030	0
273	20241206	143800	308760770	9030	9030	9030	9030	2
274	20241206	143700	308742710	9030	9030	9030	9030	0
275	20241206	143600	308742710	9030	9030	9030	9030	369
276	20241206	143500	305410640	9060	9050	9060	9050	400
277	20241206	143400	301786830	9040	9040	9040	9040	0
278	20241206	143300	301786830	9040	9040	9040	9040	1
279	20241206	143200	301777790	9040	9040	9040	9040	9
280	20241206	143100	301696430	9040	9030	9040	9030	90
281	20241206	143000	300882840	9040	9040	9040	9040	0
282	20241206	142900	300882840	9040	9040	9040	9040	0
283	20241206	142800	300882840	9040	9040	9040	9040	0
284	20241206	142700	300882840	9040	9040	9040	9040	0
285	20241206	142600	300882840	9040	9040	9040	9040	0
286	20241206	142500	300882840	9040	9040	9040	9040	0
287	20241206	142400	300882840	9040	9040	9040	9020	39
288	20241206	142300	300530310	9020	9020	9020	9020	1
289	20241206	142200	300521290	9040	9040	9040	9040	0
290	20241206	142100	300521290	9040	9000	9040	9000	417
291	20241206	142000	296757710	9000	9000	9000	9000	3
292	20241206	141900	296730710	9000	9000	9000	9000	1
293	20241206	141800	296721710	9000	9000	9000	9000	501
294	20241206	141700	292212710	9000	9000	9000	9000	1002
295	20241206	141600	283194710	9000	9000	9000	9000	0
296	20241206	141500	283194710	9000	9000	9000	9000	0
297	20241206	141400	283194710	9000	9000	9000	8990	552
298	20241206	141300	278232210	9000	9000	9000	9000	498
299	20241206	141200	273750210	9000	9000	9000	9000	1
300	20241206	141100	273741210	9000	9000	9000	9000	58
301	20241206	141000	273219210	9020	9020	9020	9020	449
302	20241206	140900	269169230	9020	9020	9020	9020	0
303	20241206	140800	269169230	9020	9020	9020	9020	0
304	20241206	140700	269169230	9020	9020	9020	9020	0
305	20241206	140600	269169230	9020	9020	9020	9020	10
306	20241206	140500	269079030	9020	9020	9020	9020	0
307	20241206	140400	269079030	9020	9020	9020	9020	0
308	20241206	140300	269079030	9020	9020	9020	9020	0
309	20241206	140200	269079030	9020	9020	9020	9020	0
310	20241206	140100	269079030	9020	9020	9020	9020	0
311	20241206	140000	269079030	9020	9020	9020	9020	0
312	20241206	135900	269079030	9020	9020	9020	9020	5
313	20241206	135800	269033930	9020	9020	9020	9020	11
314	20241206	135700	268934710	9020	9020	9020	9020	24
315	20241206	135600	268718230	9000	9000	9020	9000	11
316	20241206	135500	268619120	8990	8990	8990	8990	0
317	20241206	135400	268619120	8990	9000	9000	8990	8
318	20241206	135300	268547140	9010	9030	9030	9000	451
319	20241206	135200	264487810	9030	9030	9030	9030	0
320	20241206	135100	264487810	9030	9030	9030	9030	0
321	20241206	135000	264487810	9030	9030	9030	9030	0
322	20241206	134900	264487810	9030	9030	9030	9030	1
323	20241206	134800	264478780	9020	9020	9020	9020	0
324	20241206	134700	264478780	9020	9020	9020	9020	0
325	20241206	134600	264478780	9020	9020	9020	9020	0
326	20241206	134500	264478780	9020	9020	9020	9020	2
327	20241206	134400	264460740	9020	9020	9020	9020	2
328	20241206	134300	264442700	9020	9020	9020	9020	0
329	20241206	134200	264442700	9020	9020	9020	9020	0
330	20241206	134100	264442700	9020	9020	9020	9020	2
331	20241206	134000	264424660	9030	9030	9030	9030	0
332	20241206	133900	264424660	9030	9020	9030	9020	365
333	20241206	133800	261132240	9020	9010	9020	9010	80
334	20241206	133700	260411140	9010	9010	9010	9010	0
335	20241206	133600	260411140	9010	9010	9010	9010	0
336	20241206	133500	260411140	9010	9010	9010	9010	0
337	20241206	133400	260411140	9010	9010	9010	9010	0
338	20241206	133300	260411140	9010	9010	9010	9010	0
339	20241206	133200	260411140	9010	9010	9010	9010	0
340	20241206	133100	260411140	9010	9020	9020	9010	500
341	20241206	133000	255905310	9030	9030	9030	9030	1
342	20241206	132900	255896280	9030	9030	9030	9030	0
343	20241206	132800	255896280	9030	9030	9030	9030	5
344	20241206	132700	255851130	9030	9030	9030	9030	5
345	20241206	132600	255805980	9020	9020	9020	9020	0
346	20241206	132500	255805980	9020	9020	9020	9020	5
347	20241206	132400	255760880	9030	9030	9030	9030	0
348	20241206	132300	255760880	9030	9030	9030	9030	0
349	20241206	132200	255760880	9030	9030	9030	9030	30
350	20241206	132100	255489980	9030	9030	9030	9020	100
351	20241206	132000	254587170	9020	9020	9020	9020	14
352	20241206	131900	254460890	9020	9020	9020	9020	0
353	20241206	131800	254460890	9020	9030	9030	9020	506
354	20241206	131700	249894500	9040	9050	9050	9040	153
355	20241206	131600	248511080	9060	9060	9060	9060	0
356	20241206	131500	248511080	9060	9060	9060	9060	0
357	20241206	131400	248511080	9060	9060	9060	9060	0
358	20241206	131300	248511080	9060	9060	9060	9050	128
359	20241206	131200	247352350	9060	9060	9060	9060	0
360	20241206	131100	247352350	9060	9070	9070	9060	121
361	20241206	131000	246255580	9080	9080	9080	9080	0
362	20241206	130900	246255580	9080	9080	9080	9080	0
363	20241206	130800	246255580	9080	9080	9080	9080	0
364	20241206	130700	246255580	9080	9080	9080	9080	0
365	20241206	130600	246255580	9080	9080	9080	9080	10
366	20241206	130500	246164780	9080	9070	9080	9070	3
367	20241206	130400	246137550	9070	9090	9090	9070	32
368	20241206	130300	245846990	9090	9090	9090	9090	0
369	20241206	130200	245846990	9090	9090	9100	9090	3
370	20241206	130100	245819710	9080	9080	9080	9080	3
371	20241206	130000	245792470	9080	9090	9090	9080	99
372	20241206	125900	244892600	9100	9100	9100	9100	0
373	20241206	125800	244892600	9100	9100	9100	9100	0
374	20241206	125700	244892600	9100	9100	9100	9100	0
375	20241206	125600	244892600	9100	9100	9100	9100	11
376	20241206	125500	244792500	9100	9100	9100	9100	0
377	20241206	125400	244792500	9100	9100	9100	9100	0
378	20241206	125300	244792500	9100	9100	9100	9100	0
379	20241206	125200	244792500	9100	9110	9140	9100	442
380	20241206	125100	240770150	9110	9110	9110	9110	0
381	20241206	125000	240770150	9110	9110	9110	9110	0
382	20241206	124900	240770150	9110	9110	9110	9110	0
383	20241206	124800	240770150	9110	9110	9110	9110	0
384	20241206	124700	240770150	9110	9110	9110	9110	0
385	20241206	124600	240770150	9110	9110	9110	9110	0
386	20241206	124500	240770150	9110	9110	9110	9110	0
387	20241206	124400	240770150	9110	9110	9110	9110	0
388	20241206	124300	240770150	9110	9110	9110	9110	1
389	20241206	124200	240761040	9120	9120	9120	9120	0
390	20241206	124100	240761040	9120	9130	9130	9120	13
391	20241206	124000	240642470	9130	9130	9130	9130	0
392	20241206	123900	240642470	9130	9130	9130	9130	0
393	20241206	123800	240642470	9130	9130	9130	9130	0
394	20241206	123700	240642470	9130	9130	9130	9130	9
395	20241206	123600	240560300	9130	9130	9130	9130	0
396	20241206	123500	240560300	9130	9130	9130	9130	1
397	20241206	123400	240551170	9140	9130	9140	9130	13
398	20241206	123300	240432380	9130	9130	9130	9130	8
399	20241206	123200	240359340	9130	9130	9130	9130	2
400	20241206	123100	240341080	9130	9130	9130	9130	4
401	20241206	123000	240304560	9130	9130	9130	9130	10
402	20241206	122900	240213260	9130	9130	9130	9130	1
403	20241206	122800	240204130	9120	9120	9120	9120	0
404	20241206	122700	240204130	9120	9120	9190	9120	44
405	20241206	122600	239800000	9120	9120	9120	9120	1
406	20241206	122500	239790880	9120	9120	9120	9120	0
407	20241206	122400	239790880	9120	9110	9120	9110	2
408	20241206	122300	239772650	9100	9100	9190	9100	122
409	20241206	122200	238653440	9110	9110	9110	9110	0
410	20241206	122100	238653440	9110	9110	9110	9110	0
411	20241206	122000	238653440	9110	9110	9110	9110	0
412	20241206	121900	238653440	9110	9090	9110	9090	3
413	20241206	121800	238626140	9090	9090	9090	9090	1
414	20241206	121700	238617050	9090	9090	9090	9090	1
415	20241206	121600	238607960	9090	9090	9170	9090	65
416	20241206	121500	238014980	9090	9090	9090	9090	1
417	20241206	121400	238005890	9090	9090	9090	9090	0
418	20241206	121300	238005890	9090	9090	9090	9090	0
419	20241206	121200	238005890	9090	9080	9090	9080	2
420	20241206	121100	237987720	9080	9080	9080	9080	223
421	20241206	121000	235962880	9070	9080	9080	9070	128
422	20241206	120900	234800650	9080	9080	9080	9080	0
423	20241206	120800	234800650	9080	9130	9130	9080	523
424	20241206	120700	230039620	9130	9130	9130	9130	0
425	20241206	120600	230039620	9130	9130	9130	9130	1
426	20241206	120500	230030490	9120	9120	9120	9120	0
427	20241206	120400	230030490	9120	9120	9120	9120	21
428	20241206	120300	229838970	9110	9110	9110	9110	28
429	20241206	120200	229583890	9110	9110	9110	9110	24
430	20241206	120100	229365250	9110	9110	9110	9110	0
431	20241206	120000	229365250	9110	9100	9110	9100	4
432	20241206	115900	229328820	9090	9090	9090	9090	0
433	20241206	115800	229328820	9090	9090	9090	9090	2
434	20241206	115700	229310640	9090	9090	9090	9090	0
435	20241206	115600	229310640	9090	9090	9090	9090	12
436	20241206	115500	229201560	9090	9100	9100	9090	31
437	20241206	115400	228919660	9120	9120	9120	9120	1
438	20241206	115300	228910540	9120	9100	9120	9100	63
439	20241206	115200	228336000	9110	9110	9110	9110	65
440	20241206	115100	227743850	9110	9130	9130	9110	256
441	20241206	115000	225409290	9140	9140	9140	9140	0
442	20241206	114900	225409290	9140	9140	9140	9140	0
443	20241206	114800	225409290	9140	9140	9140	9140	0
444	20241206	114700	225409290	9140	9130	9140	9130	32
445	20241206	114600	225117120	9130	9130	9130	9130	19
446	20241206	114500	224943650	9150	9150	9150	9150	5
447	20241206	114400	224897900	9150	9150	9150	9150	0
448	20241206	114300	224897900	9150	9150	9150	9150	22
449	20241206	114200	224696600	9130	9130	9130	9130	1
450	20241206	114100	224687470	9140	9140	9140	9140	0
451	20241206	114000	224687470	9140	9140	9140	9140	10
452	20241206	113900	224596070	9130	9130	9130	9130	0
453	20241206	113800	224596070	9130	9130	9130	9130	3
454	20241206	113700	224568680	9170	9170	9170	9170	0
455	20241206	113600	224568680	9170	9170	9170	9170	0
456	20241206	113500	224568680	9170	9170	9170	9170	0
457	20241206	113400	224568680	9170	9140	9170	9140	10
458	20241206	113300	224477010	9170	9170	9170	9170	0
459	20241206	113200	224477010	9170	9170	9170	9170	0
460	20241206	113100	224477010	9170	9170	9170	9170	0
461	20241206	113000	224477010	9170	9170	9170	9170	0
462	20241206	112900	224477010	9170	9130	9170	9130	5
463	20241206	112800	224431280	9110	9110	9110	9110	1
464	20241206	112700	224422170	9110	9120	9120	9110	34
465	20241206	112600	224112310	9110	9110	9110	9110	0
466	20241206	112500	224112310	9110	9090	9110	9090	44
467	20241206	112400	223712070	9070	9070	9070	9070	4
468	20241206	112300	223675790	9070	9070	9070	9070	4
469	20241206	112200	223639510	9070	9050	9090	9050	6
470	20241206	112100	223585090	9050	9050	9050	9050	0
471	20241206	112000	223585090	9050	9050	9050	9050	4
472	20241206	111900	223548890	9050	9050	9050	9050	1
473	20241206	111800	223539840	9050	9040	9090	9040	28
474	20241206	111700	223286380	9040	9030	9050	9030	105
475	20241206	111600	222337200	9040	9030	9040	9030	3
476	20241206	111500	222310090	9030	9030	9030	9030	77
477	20241206	111400	221614780	9020	9030	9030	9020	4
478	20241206	111300	221578670	9020	9030	9030	9020	54
479	20241206	111200	221091580	9030	9040	9040	9030	42
480	20241206	111100	220712190	9040	9040	9040	9040	0
481	20241206	111000	220712190	9040	9030	9040	9030	26
482	20241206	110900	220477380	9030	9040	9040	9030	365
483	20241206	110800	217178150	9040	9040	9040	9040	1
484	20241206	110700	217169110	9080	9040	9080	9040	254
485	20241206	110600	214863990	9040	9040	9040	9040	2
486	20241206	110500	214845910	9020	9020	9020	9020	0
487	20241206	110400	214845910	9020	8970	9020	8970	1520
488	20241206	110300	201183220	8980	9030	9030	8980	216
489	20241206	110200	199242190	9000	9000	9000	9000	61
490	20241206	110100	198693190	9000	8980	9000	8980	56
491	20241206	110000	198189210	9000	8940	9000	8940	303
492	20241206	105900	195480220	8940	8940	9030	8940	221
493	20241206	105800	193498010	8840	8850	8850	8840	2
494	20241206	105700	193480320	8890	8790	8890	8740	421
495	20241206	105600	189753980	8800	8800	8890	8800	338
496	20241206	105500	186759230	8750	8820	8860	8750	495
497	20241206	105400	182392540	8830	8930	9070	8730	933
498	20241206	105300	174055820	9060	9080	9190	8610	4601
499	20241206	105200	133546270	9100	9140	9190	9100	187
500	20241206	105100	131838720	9200	9240	9240	9200	19
501	20241206	105000	131663880	9130	9130	9130	9130	213
502	20241206	104900	129719190	8710	8710	8710	8710	0
503	20241206	104800	129719190	8710	9240	9250	8710	2215
504	20241206	104700	109718800	9230	9270	9270	9200	988
505	20241206	104600	100602320	9280	9310	9310	9280	1924
506	20241206	104500	82716880	9310	9320	9320	9310	56
507	20241206	104400	82195230	9330	9330	9330	9330	1
508	20241206	104300	82185900	9330	9330	9330	9330	1
509	20241206	104200	82176570	9350	9330	9350	9330	20
510	20241206	104100	81989600	9320	9320	9320	9320	0
511	20241206	104000	81989600	9320	9320	9320	9320	0
512	20241206	103900	81989600	9320	9320	9320	9320	1
513	20241206	103800	81980280	9320	9320	9320	9320	0
514	20241206	103700	81980280	9320	9320	9320	9320	6
515	20241206	103600	81924360	9320	9320	9320	9320	5
516	20241206	103500	81877760	9310	9310	9310	9310	0
517	20241206	103400	81877760	9310	9310	9310	9310	0
518	20241206	103300	81877760	9310	9320	9320	9310	4
519	20241206	103200	81840490	9320	9310	9350	9310	44
520	20241206	103100	81430750	9310	9310	9310	9310	0
521	20241206	103000	81430750	9310	9310	9310	9310	550
522	20241206	102900	76310250	9310	9310	9310	9300	138
523	20241206	102800	75026650	9310	9320	9320	9310	197
524	20241206	102700	73192460	9320	9320	9320	9320	0
525	20241206	102600	73192460	9320	9320	9320	9320	1
526	20241206	102500	73183140	9320	9320	9320	9320	0
527	20241206	102400	73183140	9320	9320	9320	9320	2
528	20241206	102300	73164500	9320	9320	9320	9310	280
529	20241206	102200	70555530	9310	9310	9310	9310	444
530	20241206	102100	66421890	9310	9310	9310	9310	0
531	20241206	102000	66421890	9310	9310	9310	9310	0
532	20241206	101900	66421890	9310	9310	9310	9310	150
533	20241206	101800	65025390	9310	9320	9320	9310	351
534	20241206	101700	61757480	9310	9310	9310	9310	0
535	20241206	101600	61757480	9310	9310	9310	9310	0
536	20241206	101500	61757480	9310	9310	9310	9310	0
537	20241206	101400	61757480	9310	9320	9320	9310	190
538	20241206	101300	59988190	9310	9310	9310	9310	0
539	20241206	101200	59988190	9310	9310	9310	9310	0
540	20241206	101100	59988190	9310	9310	9310	9310	0
541	20241206	101000	59988190	9310	9310	9310	9310	0
542	20241206	100900	59988190	9310	9330	9330	9310	500
543	20241206	100800	55327590	9350	9350	9350	9350	0
544	20241206	100700	55327590	9350	9350	9350	9350	1
545	20241206	100600	55318240	9340	9340	9340	9340	0
546	20241206	100500	55318240	9340	9340	9340	9340	2
547	20241206	100400	55299560	9320	9330	9330	9320	106
548	20241206	100300	54310640	9370	9370	9370	9370	0
549	20241206	100200	54310640	9370	9370	9370	9370	0
550	20241206	100100	54310640	9370	9370	9370	9370	0
551	20241206	100000	54310640	9370	9370	9370	9370	0
552	20241206	095900	54310640	9370	9330	9370	9330	2079
553	20241206	095800	34847610	9310	9310	9310	9310	0
554	20241206	095700	34847610	9310	9310	9310	9310	0
555	20241206	095600	34847610	9310	9310	9310	9310	138
556	20241206	095500	33562830	9310	9310	9310	9310	0
557	20241206	095400	33562830	9310	9310	9310	9310	2
558	20241206	095300	33544210	9310	9310	9310	9310	20
559	20241206	095200	33358010	9290	9320	9320	9290	312
560	20241206	095100	30458980	9290	9290	9290	9290	0
561	20241206	095000	30458980	9290	9310	9310	9280	349
562	20241206	094900	27216620	9320	9350	9350	9320	579
563	20241206	094800	21819550	9360	9360	9360	9360	1
564	20241206	094700	21810190	9360	9360	9360	9360	11
565	20241206	094600	21707230	9360	9360	9370	9360	12
566	20241206	094500	21594900	9350	9360	9370	9350	102
567	20241206	094400	20640340	9360	9360	9360	9360	5
568	20241206	094300	20593540	9360	9360	9360	9360	4
569	20241206	094200	20556100	9360	9360	9360	9360	1
570	20241206	094100	20546740	9360	9370	9400	9360	23
571	20241206	094000	20331400	9370	9380	9400	9360	349
572	20241206	093900	17059900	9390	9410	9410	9380	216
573	20241206	093800	15030590	9460	9420	9460	9410	52
574	20241206	093700	14540940	9430	9430	9430	9430	0
575	20241206	093600	14540940	9430	9460	9460	9430	742
576	20241206	093500	7531830	9460	9460	9460	9460	0
577	20241206	093400	7531830	9460	9460	9460	9460	0
578	20241206	093300	7531830	9460	9460	9460	9460	0
579	20241206	093200	7531830	9460	9460	9460	9460	0
580	20241206	093100	7531830	9460	9460	9460	9460	0
581	20241206	093000	7531830	9460	9460	9460	9460	66
582	20241206	092900	6907470	9530	9470	9530	9470	40
583	20241206	092800	6528080	9460	9470	9470	9460	29
584	20241206	092700	6253700	9480	9480	9480	9480	0
585	20241206	092600	6253700	9480	9470	9540	9470	213
586	20241206	092500	4221870	9580	9580	9580	9580	0
587	20241206	092400	4221870	9580	9580	9580	9580	0
588	20241206	092300	4221870	9580	9580	9580	9580	0
589	20241206	092200	4221870	9580	9470	9580	9470	4
590	20241206	092100	4183880	9470	9470	9470	9470	0
591	20241206	092000	4183880	9470	9470	9470	9470	0
592	20241206	091900	4183880	9470	9480	9480	9450	162
593	20241206	091800	2652330	9500	9500	9500	9500	0
594	20241206	091700	2652330	9500	9490	9550	9480	57
595	20241206	091600	2110290	9600	9600	9600	9600	0
596	20241206	091500	2110290	9600	9600	9600	9600	0
597	20241206	091400	2110290	9600	9600	9600	9600	1
598	20241206	091300	2100690	9500	9500	9550	9500	56
599	20241206	091200	1567640	9500	9500	9500	9500	0
600	20241206	091100	1567640	9500	9500	9500	9500	7
601	20241206	091000	1501140	9500	9500	9500	9500	6
602	20241206	090900	1444140	9480	9480	9480	9480	0
603	20241206	090800	1444140	9480	9540	9540	9480	40
604	20241206	090700	1064200	9600	9600	9600	9600	0
605	20241206	090600	1064200	9600	9600	9600	9600	0
606	20241206	090500	1064200	9600	9600	9600	9600	0
607	20241206	090400	1064200	9600	9600	9600	9600	1
608	20241206	090300	1054600	9600	9600	9600	9600	1
609	20241206	090200	1045000	9500	9500	9500	9500	0
610	20241206	090100	1045000	9500	9500	9500	9500	0
611	20241206	090000	1045000	9500	9500	9500	9500	110