KissMeData/023900/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190900	157012310	9740	9740	9740	9740	441
3	20241202	190800	157012310	9740	9740	9740	9740	0
4	20241202	190700	157012310	9740	9740	9740	9740	0
5	20241202	190600	157012310	9740	9740	9740	9740	0
6	20241202	190500	157012310	9740	9740	9740	9740	0
7	20241202	190400	157012310	9740	9740	9740	9740	0
8	20241202	190300	157012310	9740	9740	9740	9740	0
9	20241202	190200	157012310	9740	9740	9740	9740	0
10	20241202	190100	157012310	9740	9740	9740	9740	0
11	20241202	190000	157012310	9740	9740	9740	9740	0
12	20241202	185900	157012310	9740	9740	9740	9740	0
13	20241202	185800	157012310	9740	9740	9740	9740	0
14	20241202	185700	157012310	9740	9740	9740	9740	0
15	20241202	185600	157012310	9740	9740	9740	9740	0
16	20241202	185500	157012310	9740	9740	9740	9740	0
17	20241202	185400	157012310	9740	9740	9740	9740	0
18	20241202	185300	157012310	9740	9740	9740	9740	0
19	20241202	185200	157012310	9740	9740	9740	9740	0
20	20241202	185100	157012310	9740	9740	9740	9740	0
21	20241202	185000	157012310	9740	9740	9740	9740	0
22	20241202	184900	157012310	9740	9740	9740	9740	0
23	20241202	184800	157012310	9740	9740	9740	9740	0
24	20241202	184700	157012310	9740	9740	9740	9740	0
25	20241202	184600	157012310	9740	9740	9740	9740	0
26	20241202	184500	157012310	9740	9740	9740	9740	0
27	20241202	184400	157012310	9740	9740	9740	9740	0
28	20241202	184300	157012310	9740	9740	9740	9740	0
29	20241202	184200	157012310	9740	9740	9740	9740	0
30	20241202	184100	157012310	9740	9740	9740	9740	0
31	20241202	184000	157012310	9740	9740	9740	9740	0
32	20241202	183900	157012310	9740	9740	9740	9740	441
33	20241202	183800	157012310	9740	9740	9740	9740	0
34	20241202	183700	157012310	9740	9740	9740	9740	0
35	20241202	183600	157012310	9740	9740	9740	9740	0
36	20241202	183500	157012310	9740	9740	9740	9740	0
37	20241202	183400	157012310	9740	9740	9740	9740	0
38	20241202	183300	157012310	9740	9740	9740	9740	0
39	20241202	183200	157012310	9740	9740	9740	9740	0
40	20241202	183100	157012310	9740	9740	9740	9740	0
41	20241202	183000	157012310	9740	9740	9740	9740	0
42	20241202	182900	157012310	9740	9740	9740	9740	0
43	20241202	182800	157012310	9740	9740	9740	9740	0
44	20241202	182700	157012310	9740	9740	9740	9740	0
45	20241202	182600	157012310	9740	9740	9740	9740	0
46	20241202	182500	157012310	9740	9740	9740	9740	0
47	20241202	182400	157012310	9740	9740	9740	9740	0
48	20241202	182300	157012310	9740	9740	9740	9740	0
49	20241202	182200	157012310	9740	9740	9740	9740	0
50	20241202	182100	157012310	9740	9740	9740	9740	0
51	20241202	182000	157012310	9740	9740	9740	9740	0
52	20241202	181900	157012310	9740	9740	9740	9740	0
53	20241202	181800	157012310	9740	9740	9740	9740	0
54	20241202	181700	157012310	9740	9740	9740	9740	0
55	20241202	181600	157012310	9740	9740	9740	9740	0
56	20241202	181500	157012310	9740	9740	9740	9740	0
57	20241202	181400	157012310	9740	9740	9740	9740	0
58	20241202	181300	157012310	9740	9740	9740	9740	0
59	20241202	181200	157012310	9740	9740	9740	9740	0
60	20241202	181100	157012310	9740	9740	9740	9740	0
61	20241202	181000	157012310	9740	9740	9740	9740	0
62	20241202	180900	157012310	9740	9740	9740	9740	441
63	20241202	180800	157012310	9740	9740	9740	9740	0
64	20241202	180700	157012310	9740	9740	9740	9740	0
65	20241202	180600	157012310	9740	9740	9740	9740	0
66	20241202	180500	157012310	9740	9740	9740	9740	0
67	20241202	180400	157012310	9740	9740	9740	9740	0
68	20241202	180300	157012310	9740	9740	9740	9740	0
69	20241202	180200	157012310	9740	9740	9740	9740	0
70	20241202	180100	157012310	9740	9740	9740	9740	0
71	20241202	180000	157012310	9740	9740	9740	9740	0
72	20241202	175900	157012310	9740	9740	9740	9740	0
73	20241202	175800	157012310	9740	9740	9740	9740	0
74	20241202	175700	157012310	9740	9740	9740	9740	0
75	20241202	175600	157012310	9740	9740	9740	9740	0
76	20241202	175500	157012310	9740	9740	9740	9740	0
77	20241202	175400	157012310	9740	9740	9740	9740	0
78	20241202	175300	157012310	9740	9740	9740	9740	0
79	20241202	175200	157012310	9740	9740	9740	9740	0
80	20241202	175100	157012310	9740	9740	9740	9740	0
81	20241202	175000	157012310	9740	9740	9740	9740	0
82	20241202	174900	157012310	9740	9740	9740	9740	0
83	20241202	174800	157012310	9740	9740	9740	9740	0
84	20241202	174700	157012310	9740	9740	9740	9740	0
85	20241202	174600	157012310	9740	9740	9740	9740	0
86	20241202	174500	157012310	9740	9740	9740	9740	0
87	20241202	174400	157012310	9740	9740	9740	9740	0
88	20241202	174300	157012310	9740	9740	9740	9740	0
89	20241202	174200	157012310	9740	9740	9740	9740	0
90	20241202	174100	157012310	9740	9740	9740	9740	0
91	20241202	174000	157012310	9740	9740	9740	9740	0
92	20241202	173900	157012310	9740	9740	9740	9740	441
93	20241202	173800	157012310	9740	9740	9740	9740	0
94	20241202	173700	157012310	9740	9740	9740	9740	0
95	20241202	173600	157012310	9740	9740	9740	9740	0
96	20241202	173500	157012310	9740	9740	9740	9740	0
97	20241202	173400	157012310	9740	9740	9740	9740	0
98	20241202	173300	157012310	9740	9740	9740	9740	0
99	20241202	173200	157012310	9740	9740	9740	9740	0
100	20241202	173100	157012310	9740	9740	9740	9740	0
101	20241202	173000	157012310	9740	9740	9740	9740	0
102	20241202	172900	157012310	9740	9740	9740	9740	0
103	20241202	172800	157012310	9740	9740	9740	9740	0
104	20241202	172700	157012310	9740	9740	9740	9740	0
105	20241202	172600	157012310	9740	9740	9740	9740	0
106	20241202	172500	157012310	9740	9740	9740	9740	0
107	20241202	172400	157012310	9740	9740	9740	9740	0
108	20241202	172300	157012310	9740	9740	9740	9740	0
109	20241202	172200	157012310	9740	9740	9740	9740	0
110	20241202	172100	157012310	9740	9740	9740	9740	0
111	20241202	172000	157012310	9740	9740	9740	9740	0
112	20241202	171900	157012310	9740	9740	9740	9740	0
113	20241202	171800	157012310	9740	9740	9740	9740	0
114	20241202	171700	157012310	9740	9740	9740	9740	0
115	20241202	171600	157012310	9740	9740	9740	9740	0
116	20241202	171500	157012310	9740	9740	9740	9740	0
117	20241202	171400	157012310	9740	9740	9740	9740	0
118	20241202	171300	157012310	9740	9740	9740	9740	0
119	20241202	171200	157012310	9740	9740	9740	9740	0
120	20241202	171100	157012310	9740	9740	9740	9740	0
121	20241202	171000	157012310	9740	9740	9740	9740	0
122	20241202	170900	157012310	9740	9740	9740	9740	441
123	20241202	170800	157012310	9740	9740	9740	9740	0
124	20241202	170700	157012310	9740	9740	9740	9740	0
125	20241202	170600	157012310	9740	9740	9740	9740	0
126	20241202	170500	157012310	9740	9740	9740	9740	0
127	20241202	170400	157012310	9740	9740	9740	9740	0
128	20241202	170300	157012310	9740	9740	9740	9740	0
129	20241202	170200	157012310	9740	9740	9740	9740	0
130	20241202	170100	157012310	9740	9740	9740	9740	0
131	20241202	170000	157012310	9740	9740	9740	9740	0
132	20241202	165900	157012310	9740	9740	9740	9740	0
133	20241202	165800	157012310	9740	9740	9740	9740	0
134	20241202	165700	157012310	9740	9740	9740	9740	0
135	20241202	165600	157012310	9740	9740	9740	9740	0
136	20241202	165500	157012310	9740	9740	9740	9740	0
137	20241202	165400	157012310	9740	9740	9740	9740	0
138	20241202	165300	157012310	9740	9740	9740	9740	0
139	20241202	165200	157012310	9740	9740	9740	9740	0
140	20241202	165100	157012310	9740	9740	9740	9740	0
141	20241202	165000	157012310	9740	9740	9740	9740	0
142	20241202	164900	157012310	9740	9740	9740	9740	0
143	20241202	164800	157012310	9740	9740	9740	9740	0
144	20241202	164700	157012310	9740	9740	9740	9740	0
145	20241202	164600	157012310	9740	9740	9740	9740	0
146	20241202	164500	157012310	9740	9740	9740	9740	0
147	20241202	164400	157012310	9740	9740	9740	9740	0
148	20241202	164300	157012310	9740	9740	9740	9740	0
149	20241202	164200	157012310	9740	9740	9740	9740	0
150	20241202	164100	157012310	9740	9740	9740	9740	0
151	20241202	164000	157012310	9740	9740	9740	9740	0
152	20241202	163900	157012310	9740	9740	9740	9740	441
153	20241202	163800	157012310	9740	9740	9740	9740	0
154	20241202	163700	157012310	9740	9740	9740	9740	0
155	20241202	163600	157012310	9740	9740	9740	9740	0
156	20241202	163500	157012310	9740	9740	9740	9740	0
157	20241202	163400	157012310	9740	9740	9740	9740	0
158	20241202	163300	157012310	9740	9740	9740	9740	0
159	20241202	163200	157012310	9740	9740	9740	9740	0
160	20241202	163100	157012310	9740	9740	9740	9740	0
161	20241202	163000	157012310	9740	9740	9740	9740	0
162	20241202	162900	157012310	9740	9740	9740	9740	0
163	20241202	162800	157012310	9740	9740	9740	9740	0
164	20241202	162700	157012310	9740	9740	9740	9740	0
165	20241202	162600	157012310	9740	9740	9740	9740	0
166	20241202	162500	157012310	9740	9740	9740	9740	0
167	20241202	162400	157012310	9740	9740	9740	9740	0
168	20241202	162300	157012310	9740	9740	9740	9740	0
169	20241202	162200	157012310	9740	9740	9740	9740	0
170	20241202	162100	157012310	9740	9740	9740	9740	0
171	20241202	162000	157012310	9740	9740	9740	9740	0
172	20241202	161900	157012310	9740	9740	9740	9740	0
173	20241202	161800	157012310	9740	9740	9740	9740	0
174	20241202	161700	157012310	9740	9740	9740	9740	0
175	20241202	161600	157012310	9740	9740	9740	9740	0
176	20241202	161500	157012310	9740	9740	9740	9740	0
177	20241202	161400	157012310	9740	9740	9740	9740	0
178	20241202	161300	157012310	9740	9740	9740	9740	0
179	20241202	161200	157012310	9740	9740	9740	9740	0
180	20241202	161100	157012310	9740	9740	9740	9740	0
181	20241202	161000	157012310	9740	9740	9740	9740	0
182	20241202	160900	157012310	9740	9740	9740	9740	441
183	20241202	160800	157012310	9740	9740	9740	9740	0
184	20241202	160700	157012310	9740	9740	9740	9740	0
185	20241202	160600	157012310	9740	9740	9740	9740	0
186	20241202	160500	157012310	9740	9740	9740	9740	0
187	20241202	160400	157012310	9740	9740	9740	9740	0
188	20241202	160300	157012310	9740	9740	9740	9740	0
189	20241202	160200	157012310	9740	9740	9740	9740	0
190	20241202	160100	157012310	9740	9740	9740	9740	0
191	20241202	160000	157012310	9740	9740	9740	9740	0
192	20241202	155900	157012310	9740	9740	9740	9740	0
193	20241202	155800	157012310	9740	9740	9740	9740	0
194	20241202	155700	157012310	9740	9740	9740	9740	0
195	20241202	155600	157012310	9740	9740	9740	9740	0
196	20241202	155500	157012310	9740	9740	9740	9740	0
197	20241202	155400	157012310	9740	9740	9740	9740	0
198	20241202	155300	157012310	9740	9740	9740	9740	0
199	20241202	155200	157012310	9740	9740	9740	9740	0
200	20241202	155100	157012310	9740	9740	9740	9740	0
201	20241202	155000	157012310	9740	9740	9740	9740	0
202	20241202	154900	157012310	9740	9740	9740	9740	0
203	20241202	154800	157012310	9740	9740	9740	9740	0
204	20241202	154700	157012310	9740	9740	9740	9740	0
205	20241202	154600	157012310	9740	9740	9740	9740	0
206	20241202	154500	157012310	9740	9740	9740	9740	0
207	20241202	154400	157012310	9740	9740	9740	9740	0
208	20241202	154300	157012310	9740	9740	9740	9740	0
209	20241202	154200	157012310	9740	9740	9740	9740	0
210	20241202	154100	157012310	9740	9740	9740	9740	0
211	20241202	154000	157012310	9740	9740	9740	9740	0
212	20241202	153900	157012310	9740	9740	9740	9740	441
213	20241202	153800	157012310	9740	9740	9740	9740	0
214	20241202	153700	157012310	9740	9740	9740	9740	0
215	20241202	153600	157012310	9740	9740	9740	9740	0
216	20241202	153500	157012310	9740	9740	9740	9740	0
217	20241202	153400	157012310	9740	9740	9740	9740	0
218	20241202	153300	157012310	9740	9740	9740	9740	0
219	20241202	153200	157012310	9740	9740	9740	9740	0
220	20241202	153100	157012310	9740	9740	9740	9740	0
221	20241202	153000	157012310	9740	9740	9740	9740	441
222	20241202	152900	152716970	9680	9680	9680	9680	0
223	20241202	152800	152716970	9680	9680	9680	9680	0
224	20241202	152700	152716970	9680	9680	9680	9680	0
225	20241202	152600	152716970	9680	9680	9680	9680	0
226	20241202	152500	152716970	9680	9680	9680	9680	0
227	20241202	152400	152716970	9680	9680	9680	9680	0
228	20241202	152300	152716970	9680	9680	9680	9680	0
229	20241202	152200	152716970	9680	9680	9680	9680	0
230	20241202	152100	152716970	9680	9680	9680	9680	0
231	20241202	152000	152716970	9680	9680	9680	9680	0
232	20241202	151900	152716970	9680	9690	9780	9680	521
233	20241202	151800	147654150	9690	9690	9690	9690	0
234	20241202	151700	147654150	9690	9690	9690	9680	23
235	20241202	151600	147431480	9690	9690	9690	9690	10
236	20241202	151500	147334580	9690	9690	9690	9690	0
237	20241202	151400	147334580	9690	9690	9690	9690	197
238	20241202	151300	145425650	9690	9690	9690	9690	0
239	20241202	151200	145425650	9690	9690	9690	9690	3
240	20241202	151100	145396580	9680	9680	9680	9680	0
241	20241202	151000	145396580	9680	9680	9680	9680	65
242	20241202	150900	144767380	9690	9690	9690	9690	10
243	20241202	150800	144670480	9690	9690	9690	9690	255
244	20241202	150700	142199530	9690	9690	9690	9690	350
245	20241202	150600	138808030	9690	9690	9690	9690	0
246	20241202	150500	138808030	9690	9690	9690	9690	1
247	20241202	150400	138798340	9700	9700	9700	9700	0
248	20241202	150300	138798340	9700	9720	9720	9700	29
249	20241202	150200	138516770	9720	9700	9720	9700	81
250	20241202	150100	137730640	9700	9700	9700	9700	0
251	20241202	150000	137730640	9700	9700	9700	9700	0
252	20241202	145900	137730640	9700	9700	9700	9700	0
253	20241202	145800	137730640	9700	9700	9700	9700	200
254	20241202	145700	135790640	9700	9700	9700	9700	0
255	20241202	145600	135790640	9700	9700	9700	9700	0
256	20241202	145500	135790640	9700	9700	9700	9700	0
257	20241202	145400	135790640	9700	9700	9700	9700	654
258	20241202	145300	129446840	9690	9690	9690	9690	0
259	20241202	145200	129446840	9690	9690	9690	9690	100
260	20241202	145100	128477840	9700	9700	9700	9700	0
261	20241202	145000	128477840	9700	9700	9700	9700	112
262	20241202	144900	127391440	9710	9710	9710	9710	0
263	20241202	144800	127391440	9710	9710	9710	9710	1
264	20241202	144700	127381730	9700	9700	9700	9700	0
265	20241202	144600	127381730	9700	9700	9700	9700	0
266	20241202	144500	127381730	9700	9700	9700	9700	0
267	20241202	144400	127381730	9700	9700	9700	9700	0
268	20241202	144300	127381730	9700	9700	9700	9700	0
269	20241202	144200	127381730	9700	9700	9700	9700	0
270	20241202	144100	127381730	9700	9700	9700	9700	1
271	20241202	144000	127372030	9700	9700	9700	9700	0
272	20241202	143900	127372030	9700	9700	9700	9700	11
273	20241202	143800	127265330	9700	9700	9700	9700	2
274	20241202	143700	127245930	9700	9700	9700	9700	1
275	20241202	143600	127236230	9700	9700	9700	9700	1
276	20241202	143500	127226530	9700	9700	9700	9700	48
277	20241202	143400	126760930	9700	9700	9700	9700	102
278	20241202	143300	125771530	9700	9700	9700	9700	0
279	20241202	143200	125771530	9700	9700	9700	9700	2
280	20241202	143100	125752130	9700	9700	9700	9700	0
281	20241202	143000	125752130	9700	9700	9700	9700	51
282	20241202	142900	125257430	9700	9700	9700	9700	0
283	20241202	142800	125257430	9700	9700	9700	9700	50
284	20241202	142700	124772430	9700	9700	9700	9700	0
285	20241202	142600	124772430	9700	9700	9700	9700	1
286	20241202	142500	124762730	9690	9690	9690	9690	0
287	20241202	142400	124762730	9690	9690	9690	9690	1
288	20241202	142300	124753040	9690	9700	9700	9690	407
289	20241202	142200	120808410	9700	9700	9700	9700	2
290	20241202	142100	120789010	9700	9700	9700	9700	0
291	20241202	142000	120789010	9700	9700	9700	9700	1
292	20241202	141900	120779310	9700	9700	9700	9700	19
293	20241202	141800	120595010	9700	9700	9700	9700	0
294	20241202	141700	120595010	9700	9700	9700	9700	1
295	20241202	141600	120585310	9690	9690	9690	9690	0
296	20241202	141500	120585310	9690	9690	9690	9690	0
297	20241202	141400	120585310	9690	9700	9700	9690	175
298	20241202	141300	118887860	9710	9710	9710	9710	0
299	20241202	141200	118887860	9710	9710	9710	9710	0
300	20241202	141100	118887860	9710	9710	9710	9710	0
301	20241202	141000	118887860	9710	9710	9710	9710	0
302	20241202	140900	118887860	9710	9710	9710	9710	0
303	20241202	140800	118887860	9710	9710	9710	9710	0
304	20241202	140700	118887860	9710	9720	9720	9710	130
305	20241202	140600	117625380	9720	9720	9720	9720	0
306	20241202	140500	117625380	9720	9720	9720	9720	5
307	20241202	140400	117576780	9720	9720	9720	9720	1
308	20241202	140300	117567060	9750	9750	9750	9750	0
309	20241202	140200	117567060	9750	9750	9750	9750	0
310	20241202	140100	117567060	9750	9750	9750	9750	0
311	20241202	140000	117567060	9750	9750	9750	9750	0
312	20241202	135900	117567060	9750	9720	9750	9720	5
313	20241202	135800	117518360	9710	9710	9710	9710	0
314	20241202	135700	117518360	9710	9710	9710	9710	0
315	20241202	135600	117518360	9710	9710	9710	9710	1
316	20241202	135500	117508650	9710	9710	9710	9710	0
317	20241202	135400	117508650	9710	9710	9710	9710	1
318	20241202	135300	117498940	9710	9710	9710	9710	0
319	20241202	135200	117498940	9710	9710	9710	9710	1
320	20241202	135100	117489230	9710	9710	9710	9710	0
321	20241202	135000	117489230	9710	9710	9710	9710	0
322	20241202	134900	117489230	9710	9710	9710	9710	1
323	20241202	134800	117479520	9710	9710	9710	9710	2
324	20241202	134700	117460100	9710	9710	9710	9710	0
325	20241202	134600	117460100	9710	9710	9710	9710	0
326	20241202	134500	117460100	9710	9710	9710	9710	10
327	20241202	134400	117363000	9710	9710	9710	9710	0
328	20241202	134300	117363000	9710	9710	9710	9710	1
329	20241202	134200	117353290	9710	9710	9710	9710	1
330	20241202	134100	117343580	9700	9700	9700	9700	0
331	20241202	134000	117343580	9700	9700	9700	9700	1
332	20241202	133900	117333880	9730	9720	9730	9720	2
333	20241202	133800	117314430	9730	9730	9730	9730	0
334	20241202	133700	117314430	9730	9730	9730	9730	0
335	20241202	133600	117314430	9730	9700	9750	9700	12
336	20241202	133500	117197810	9690	9690	9690	9690	0
337	20241202	133400	117197810	9690	9690	9690	9690	90
338	20241202	133300	116325710	9700	9700	9700	9700	0
339	20241202	133200	116325710	9700	9700	9700	9700	0
340	20241202	133100	116325710	9700	9700	9700	9700	0
341	20241202	133000	116325710	9700	9700	9700	9700	631
342	20241202	132900	110205010	9700	9700	9700	9700	167
343	20241202	132800	108585110	9690	9690	9690	9690	0
344	20241202	132700	108585110	9690	9690	9690	9690	0
345	20241202	132600	108585110	9690	9690	9690	9690	0
346	20241202	132500	108585110	9690	9710	9710	9690	248
347	20241202	132400	106179890	9720	9720	9720	9720	0
348	20241202	132300	106179890	9720	9720	9720	9720	0
349	20241202	132200	106179890	9720	9710	9720	9710	2
350	20241202	132100	106160460	9700	9700	9700	9700	1
351	20241202	132000	106150760	9700	9700	9700	9700	0
352	20241202	131900	106150760	9700	9700	9700	9700	0
353	20241202	131800	106150760	9700	9700	9700	9700	1
354	20241202	131700	106141060	9710	9710	9710	9710	0
355	20241202	131600	106141060	9710	9700	9750	9700	16
356	20241202	131500	105985750	9700	9700	9750	9700	45
357	20241202	131400	105549190	9690	9690	9690	9690	0
358	20241202	131300	105549190	9690	9690	9690	9690	481
359	20241202	131200	100888300	9690	9690	9690	9690	0
360	20241202	131100	100888300	9690	9690	9690	9690	0
361	20241202	131000	100888300	9690	9690	9690	9690	728
362	20241202	130900	93833980	9700	9700	9700	9700	0
363	20241202	130800	93833980	9700	9700	9700	9700	1049
364	20241202	130700	83658680	9710	9710	9710	9710	103
365	20241202	130600	82658550	9710	9730	9730	9700	3042
366	20241202	130500	53122290	9730	9730	9730	9730	1
367	20241202	130400	53112560	9750	9750	9750	9750	0
368	20241202	130300	53112560	9750	9750	9750	9750	0
369	20241202	130200	53112560	9750	9750	9750	9750	0
370	20241202	130100	53112560	9750	9750	9750	9750	0
371	20241202	130000	53112560	9750	9750	9750	9750	1
372	20241202	125900	53102810	9750	9750	9750	9750	0
373	20241202	125800	53102810	9750	9750	9750	9750	0
374	20241202	125700	53102810	9750	9750	9750	9750	0
375	20241202	125600	53102810	9750	9750	9750	9750	0
376	20241202	125500	53102810	9750	9750	9750	9750	0
377	20241202	125400	53102810	9750	9750	9750	9750	10
378	20241202	125300	53005310	9740	9740	9740	9740	11
379	20241202	125200	52898170	9740	9740	9740	9740	0
380	20241202	125100	52898170	9740	9740	9740	9740	0
381	20241202	125000	52898170	9740	9740	9740	9740	0
382	20241202	124900	52898170	9740	9740	9740	9740	0
383	20241202	124800	52898170	9740	9740	9740	9740	0
384	20241202	124700	52898170	9740	9740	9740	9740	0
385	20241202	124600	52898170	9740	9740	9740	9740	0
386	20241202	124500	52898170	9740	9740	9740	9740	0
387	20241202	124400	52898170	9740	9740	9740	9740	0
388	20241202	124300	52898170	9740	9740	9740	9740	0
389	20241202	124200	52898170	9740	9740	9740	9740	0
390	20241202	124100	52898170	9740	9740	9740	9740	0
391	20241202	124000	52898170	9740	9740	9740	9740	0
392	20241202	123900	52898170	9740	9740	9740	9740	0
393	20241202	123800	52898170	9740	9740	9740	9740	4
394	20241202	123700	52859210	9740	9740	9740	9740	0
395	20241202	123600	52859210	9740	9740	9740	9740	0
396	20241202	123500	52859210	9740	9740	9740	9740	0
397	20241202	123400	52859210	9740	9740	9740	9740	0
398	20241202	123300	52859210	9740	9740	9740	9740	1
399	20241202	123200	52849470	9740	9740	9740	9740	0
400	20241202	123100	52849470	9740	9740	9740	9740	0
401	20241202	123000	52849470	9740	9740	9740	9740	0
402	20241202	122900	52849470	9740	9740	9740	9740	0
403	20241202	122800	52849470	9740	9740	9740	9740	1
404	20241202	122700	52839730	9730	9730	9730	9730	0
405	20241202	122600	52839730	9730	9730	9730	9730	0
406	20241202	122500	52839730	9730	9730	9730	9730	0
407	20241202	122400	52839730	9730	9730	9730	9730	0
408	20241202	122300	52839730	9730	9730	9730	9730	0
409	20241202	122200	52839730	9730	9730	9730	9730	0
410	20241202	122100	52839730	9730	9730	9730	9730	0
411	20241202	122000	52839730	9730	9730	9730	9730	0
412	20241202	121900	52839730	9730	9730	9730	9730	0
413	20241202	121800	52839730	9730	9730	9730	9730	0
414	20241202	121700	52839730	9730	9730	9730	9730	0
415	20241202	121600	52839730	9730	9730	9730	9730	0
416	20241202	121500	52839730	9730	9730	9730	9730	0
417	20241202	121400	52839730	9730	9730	9730	9730	0
418	20241202	121300	52839730	9730	9730	9730	9730	0
419	20241202	121200	52839730	9730	9730	9730	9730	0
420	20241202	121100	52839730	9730	9730	9730	9730	0
421	20241202	121000	52839730	9730	9730	9730	9730	0
422	20241202	120900	52839730	9730	9730	9730	9730	0
423	20241202	120800	52839730	9730	9730	9730	9730	0
424	20241202	120700	52839730	9730	9730	9730	9730	0
425	20241202	120600	52839730	9730	9730	9730	9730	68
426	20241202	120500	52178090	9740	9740	9740	9740	89
427	20241202	120400	51311230	9740	9740	9740	9740	0
428	20241202	120300	51311230	9740	9740	9740	9740	0
429	20241202	120200	51311230	9740	9740	9740	9740	40
430	20241202	120100	50921630	9740	9740	9740	9740	1
431	20241202	120000	50911890	9750	9750	9750	9750	0
432	20241202	115900	50911890	9750	9750	9750	9750	0
433	20241202	115800	50911890	9750	9750	9750	9750	0
434	20241202	115700	50911890	9750	9750	9750	9750	10
435	20241202	115600	50814390	9750	9750	9750	9750	0
436	20241202	115500	50814390	9750	9750	9750	9750	1
437	20241202	115400	50804640	9750	9750	9750	9750	1
438	20241202	115300	50794890	9750	9750	9750	9750	0
439	20241202	115200	50794890	9750	9750	9750	9750	0
440	20241202	115100	50794890	9750	9750	9750	9750	0
441	20241202	115000	50794890	9750	9750	9750	9750	0
442	20241202	114900	50794890	9750	9750	9750	9750	0
443	20241202	114800	50794890	9750	9750	9750	9750	5
444	20241202	114700	50746140	9750	9750	9750	9750	0
445	20241202	114600	50746140	9750	9750	9750	9750	1
446	20241202	114500	50736390	9740	9740	9740	9740	0
447	20241202	114400	50736390	9740	9740	9740	9740	0
448	20241202	114300	50736390	9740	9740	9740	9740	0
449	20241202	114200	50736390	9740	9740	9740	9740	0
450	20241202	114100	50736390	9740	9740	9740	9740	0
451	20241202	114000	50736390	9740	9740	9740	9740	0
452	20241202	113900	50736390	9740	9740	9740	9740	0
453	20241202	113800	50736390	9740	9740	9740	9740	0
454	20241202	113700	50736390	9740	9740	9740	9740	0
455	20241202	113600	50736390	9740	9740	9740	9740	0
456	20241202	113500	50736390	9740	9740	9740	9740	0
457	20241202	113400	50736390	9740	9740	9740	9740	0
458	20241202	113300	50736390	9740	9740	9740	9740	0
459	20241202	113200	50736390	9740	9740	9740	9740	0
460	20241202	113100	50736390	9740	9740	9740	9740	0
461	20241202	113000	50736390	9740	9740	9740	9740	0
462	20241202	112900	50736390	9740	9740	9740	9740	82
463	20241202	112800	49937710	9740	9740	9740	9740	0
464	20241202	112700	49937710	9740	9740	9740	9740	0
465	20241202	112600	49937710	9740	9740	9740	9740	10
466	20241202	112500	49840310	9750	9750	9750	9750	0
467	20241202	112400	49840310	9750	9750	9750	9750	0
468	20241202	112300	49840310	9750	9750	9750	9750	15
469	20241202	112200	49694060	9750	9750	9750	9750	0
470	20241202	112100	49694060	9750	9750	9750	9750	0
471	20241202	112000	49694060	9750	9750	9750	9750	0
472	20241202	111900	49694060	9750	9750	9750	9750	0
473	20241202	111800	49694060	9750	9750	9750	9750	0
474	20241202	111700	49694060	9750	9750	9750	9750	5
475	20241202	111600	49645310	9740	9740	9740	9740	6
476	20241202	111500	49586870	9740	9740	9740	9740	50
477	20241202	111400	49099870	9730	9730	9730	9730	0
478	20241202	111300	49099870	9730	9730	9730	9730	0
479	20241202	111200	49099870	9730	9730	9730	9730	0
480	20241202	111100	49099870	9730	9730	9730	9730	0
481	20241202	111000	49099870	9730	9730	9730	9730	0
482	20241202	110900	49099870	9730	9730	9730	9730	0
483	20241202	110800	49099870	9730	9730	9730	9730	0
484	20241202	110700	49099870	9730	9730	9730	9730	0
485	20241202	110600	49099870	9730	9730	9730	9730	10
486	20241202	110500	49002570	9730	9730	9730	9730	0
487	20241202	110400	49002570	9730	9730	9730	9730	1
488	20241202	110300	48992840	9730	9730	9730	9730	0
489	20241202	110200	48992840	9730	9730	9730	9730	0
490	20241202	110100	48992840	9730	9730	9730	9730	0
491	20241202	110000	48992840	9730	9730	9730	9730	0
492	20241202	105900	48992840	9730	9730	9730	9730	0
493	20241202	105800	48992840	9730	9730	9730	9730	0
494	20241202	105700	48992840	9730	9730	9730	9730	2
495	20241202	105600	48973380	9720	9720	9720	9720	0
496	20241202	105500	48973380	9720	9720	9720	9720	0
497	20241202	105400	48973380	9720	9720	9720	9720	20
498	20241202	105300	48778980	9720	9720	9720	9720	25
499	20241202	105200	48535980	9720	9720	9720	9720	0
500	20241202	105100	48535980	9720	9720	9720	9720	0
501	20241202	105000	48535980	9720	9720	9720	9720	28
502	20241202	104900	48263820	9710	9710	9710	9710	0
503	20241202	104800	48263820	9710	9710	9710	9710	0
504	20241202	104700	48263820	9710	9710	9710	9710	0
505	20241202	104600	48263820	9710	9710	9710	9710	0
506	20241202	104500	48263820	9710	9710	9710	9710	0
507	20241202	104400	48263820	9710	9710	9710	9710	0
508	20241202	104300	48263820	9710	9710	9710	9710	0
509	20241202	104200	48263820	9710	9710	9710	9710	0
510	20241202	104100	48263820	9710	9710	9710	9710	0
511	20241202	104000	48263820	9710	9710	9710	9710	0
512	20241202	103900	48263820	9710	9710	9710	9710	0
513	20241202	103800	48263820	9710	9710	9710	9710	0
514	20241202	103700	48263820	9710	9710	9710	9710	0
515	20241202	103600	48263820	9710	9710	9710	9710	0
516	20241202	103500	48263820	9710	9710	9710	9710	0
517	20241202	103400	48263820	9710	9710	9710	9710	0
518	20241202	103300	48263820	9710	9710	9710	9710	0
519	20241202	103200	48263820	9710	9710	9710	9710	0
520	20241202	103100	48263820	9710	9710	9710	9710	0
521	20241202	103000	48263820	9710	9710	9710	9710	0
522	20241202	102900	48263820	9710	9710	9710	9710	0
523	20241202	102800	48263820	9710	9710	9710	9710	1
524	20241202	102700	48254110	9730	9730	9730	9730	0
525	20241202	102600	48254110	9730	9730	9730	9730	1
526	20241202	102500	48244380	9710	9720	9720	9710	50
527	20241202	102400	47758860	9720	9720	9720	9720	0
528	20241202	102300	47758860	9720	9720	9720	9720	300
529	20241202	102200	44842860	9720	9720	9720	9720	0
530	20241202	102100	44842860	9720	9720	9720	9720	0
531	20241202	102000	44842860	9720	9720	9720	9720	168
532	20241202	101900	43209900	9720	9720	9720	9720	0
533	20241202	101800	43209900	9720	9720	9720	9720	0
534	20241202	101700	43209900	9720	9720	9720	9720	0
535	20241202	101600	43209900	9720	9720	9720	9720	1
536	20241202	101500	43200180	9720	9720	9720	9720	0
537	20241202	101400	43200180	9720	9720	9720	9720	0
538	20241202	101300	43200180	9720	9720	9720	9720	0
539	20241202	101200	43200180	9720	9720	9720	9720	200
540	20241202	101100	41256180	9720	9720	9720	9720	0
541	20241202	101000	41256180	9720	9720	9720	9720	1
542	20241202	100900	41246460	9720	9720	9720	9720	700
543	20241202	100800	34442460	9720	9720	9720	9720	0
544	20241202	100700	34442460	9720	9720	9720	9720	0
545	20241202	100600	34442460	9720	9720	9720	9720	0
546	20241202	100500	34442460	9720	9720	9720	9720	1
547	20241202	100400	34432740	9720	9720	9720	9720	0
548	20241202	100300	34432740	9720	9710	9720	9710	11
549	20241202	100200	34325920	9710	9710	9710	9710	280
550	20241202	100100	31607120	9710	9710	9710	9710	1
551	20241202	100000	31597410	9720	9730	9730	9720	284
552	20241202	095900	28836920	9740	9740	9740	9740	0
553	20241202	095800	28836920	9740	9740	9740	9740	0
554	20241202	095700	28836920	9740	9740	9740	9740	0
555	20241202	095600	28836920	9740	9740	9740	9740	1
556	20241202	095500	28827180	9750	9750	9750	9750	0
557	20241202	095400	28827180	9750	9750	9750	9750	0
558	20241202	095300	28827180	9750	9750	9750	9750	0
559	20241202	095200	28827180	9750	9750	9750	9750	2
560	20241202	095100	28807680	9740	9730	9740	9720	305
561	20241202	095000	25842780	9720	9720	9720	9720	0
562	20241202	094900	25842780	9720	9720	9720	9720	0
563	20241202	094800	25842780	9720	9720	9720	9720	0
564	20241202	094700	25842780	9720	9720	9720	9720	0
565	20241202	094600	25842780	9720	9720	9720	9720	0
566	20241202	094500	25842780	9720	9720	9720	9720	0
567	20241202	094400	25842780	9720	9720	9720	9720	11
568	20241202	094300	25735860	9740	9740	9740	9740	0
569	20241202	094200	25735860	9740	9740	9740	9740	0
570	20241202	094100	25735860	9740	9740	9740	9740	0
571	20241202	094000	25735860	9740	9740	9740	9740	1
572	20241202	093900	25726120	9750	9750	9750	9750	0
573	20241202	093800	25726120	9750	9750	9750	9750	0
574	20241202	093700	25726120	9750	9750	9750	9750	0
575	20241202	093600	25726120	9750	9720	9750	9710	31
576	20241202	093500	25425050	9720	9720	9720	9720	0
577	20241202	093400	25425050	9720	9720	9720	9720	0
578	20241202	093300	25425050	9720	9720	9720	9720	211
579	20241202	093200	23374130	9730	9730	9730	9730	0
580	20241202	093100	23374130	9730	9730	9730	9730	20
581	20241202	093000	23179530	9730	9730	9730	9730	0
582	20241202	092900	23179530	9730	9730	9730	9730	107
583	20241202	092800	22138420	9730	9740	9740	9730	11
584	20241202	092700	22031380	9740	9750	9750	9740	2
585	20241202	092600	22011890	9730	9730	9730	9730	100
586	20241202	092500	21038890	9730	9740	9740	9730	145
587	20241202	092400	19627270	9750	9750	9750	9750	0
588	20241202	092300	19627270	9750	9750	9750	9750	7
589	20241202	092200	19559020	9750	9750	9750	9750	0
590	20241202	092100	19559020	9750	9750	9750	9750	0
591	20241202	092000	19559020	9750	9750	9750	9750	0
592	20241202	091900	19559020	9750	9750	9750	9750	0
593	20241202	091800	19559020	9750	9750	9750	9750	0
594	20241202	091700	19559020	9750	9750	9750	9750	0
595	20241202	091600	19559020	9750	9750	9750	9750	223
596	20241202	091500	17384770	9750	9750	9750	9750	0
597	20241202	091400	17384770	9750	9750	9750	9750	0
598	20241202	091300	17384770	9750	9780	9780	9750	51
599	20241202	091200	16887490	9790	9790	9790	9790	0
600	20241202	091100	16887490	9790	9790	9790	9790	1
601	20241202	091000	16877700	9790	9790	9790	9790	3
602	20241202	090900	16848330	9720	9750	9750	9720	272
603	20241202	090800	14202170	9800	9800	9800	9800	0
604	20241202	090700	14202170	9800	9800	9800	9800	0
605	20241202	090600	14202170	9800	9770	9800	9730	161
606	20241202	090500	12633960	9790	9790	9790	9790	16
607	20241202	090400	12477320	9790	9790	9790	9790	47
608	20241202	090300	12017190	9800	9840	9840	9800	95
609	20241202	090200	11085330	9840	9840	9840	9840	1
610	20241202	090100	11075490	9810	9810	9810	9810	0
611	20241202	090000	11075490	9810	9810	9810	9810	1129