KissMeData/025530/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191100	12471760	3270	3270	3270	3270	276
3	20241203	191000	12471760	3270	3270	3270	3270	0
4	20241203	190900	12471760	3270	3270	3270	3270	0
5	20241203	190800	12471760	3270	3270	3270	3270	0
6	20241203	190700	12471760	3270	3270	3270	3270	0
7	20241203	190600	12471760	3270	3270	3270	3270	0
8	20241203	190500	12471760	3270	3270	3270	3270	0
9	20241203	190400	12471760	3270	3270	3270	3270	0
10	20241203	190300	12471760	3270	3270	3270	3270	0
11	20241203	190200	12471760	3270	3270	3270	3270	0
12	20241203	190100	12471760	3270	3270	3270	3270	0
13	20241203	190000	12471760	3270	3270	3270	3270	0
14	20241203	185900	12471760	3270	3270	3270	3270	0
15	20241203	185800	12471760	3270	3270	3270	3270	0
16	20241203	185700	12471760	3270	3270	3270	3270	0
17	20241203	185600	12471760	3270	3270	3270	3270	0
18	20241203	185500	12471760	3270	3270	3270	3270	0
19	20241203	185400	12471760	3270	3270	3270	3270	0
20	20241203	185300	12471760	3270	3270	3270	3270	0
21	20241203	185200	12471760	3270	3270	3270	3270	0
22	20241203	185100	12471760	3270	3270	3270	3270	0
23	20241203	185000	12471760	3270	3270	3270	3270	0
24	20241203	184900	12471760	3270	3270	3270	3270	0
25	20241203	184800	12471760	3270	3270	3270	3270	0
26	20241203	184700	12471760	3270	3270	3270	3270	0
27	20241203	184600	12471760	3270	3270	3270	3270	0
28	20241203	184500	12471760	3270	3270	3270	3270	0
29	20241203	184400	12471760	3270	3270	3270	3270	0
30	20241203	184300	12471760	3270	3270	3270	3270	0
31	20241203	184200	12471760	3270	3270	3270	3270	0
32	20241203	184100	12471760	3270	3270	3270	3270	276
33	20241203	184000	12471760	3270	3270	3270	3270	0
34	20241203	183900	12471760	3270	3270	3270	3270	0
35	20241203	183800	12471760	3270	3270	3270	3270	0
36	20241203	183700	12471760	3270	3270	3270	3270	0
37	20241203	183600	12471760	3270	3270	3270	3270	0
38	20241203	183500	12471760	3270	3270	3270	3270	0
39	20241203	183400	12471760	3270	3270	3270	3270	0
40	20241203	183300	12471760	3270	3270	3270	3270	0
41	20241203	183200	12471760	3270	3270	3270	3270	0
42	20241203	183100	12471760	3270	3270	3270	3270	0
43	20241203	183000	12471760	3270	3270	3270	3270	0
44	20241203	182900	12471760	3270	3270	3270	3270	0
45	20241203	182800	12471760	3270	3270	3270	3270	0
46	20241203	182700	12471760	3270	3270	3270	3270	0
47	20241203	182600	12471760	3270	3270	3270	3270	0
48	20241203	182500	12471760	3270	3270	3270	3270	0
49	20241203	182400	12471760	3270	3270	3270	3270	0
50	20241203	182300	12471760	3270	3270	3270	3270	0
51	20241203	182200	12471760	3270	3270	3270	3270	0
52	20241203	182100	12471760	3270	3270	3270	3270	0
53	20241203	182000	12471760	3270	3270	3270	3270	0
54	20241203	181900	12471760	3270	3270	3270	3270	0
55	20241203	181800	12471760	3270	3270	3270	3270	0
56	20241203	181700	12471760	3270	3270	3270	3270	0
57	20241203	181600	12471760	3270	3270	3270	3270	0
58	20241203	181500	12471760	3270	3270	3270	3270	0
59	20241203	181400	12471760	3270	3270	3270	3270	0
60	20241203	181300	12471760	3270	3270	3270	3270	0
61	20241203	181200	12471760	3270	3270	3270	3270	0
62	20241203	181100	12471760	3270	3270	3270	3270	276
63	20241203	181000	12471760	3270	3270	3270	3270	0
64	20241203	180900	12471760	3270	3270	3270	3270	0
65	20241203	180800	12471760	3270	3270	3270	3270	0
66	20241203	180700	12471760	3270	3270	3270	3270	0
67	20241203	180600	12471760	3270	3270	3270	3270	0
68	20241203	180500	12471760	3270	3270	3270	3270	0
69	20241203	180400	12471760	3270	3270	3270	3270	0
70	20241203	180300	12471760	3270	3270	3270	3270	0
71	20241203	180200	12471760	3270	3270	3270	3270	0
72	20241203	180100	12471760	3270	3270	3270	3270	0
73	20241203	180000	12471760	3270	3270	3270	3270	0
74	20241203	175900	12471760	3270	3270	3270	3270	0
75	20241203	175800	12471760	3270	3270	3270	3270	0
76	20241203	175700	12471760	3270	3270	3270	3270	0
77	20241203	175600	12471760	3270	3270	3270	3270	0
78	20241203	175500	12471760	3270	3270	3270	3270	0
79	20241203	175400	12471760	3270	3270	3270	3270	0
80	20241203	175300	12471760	3270	3270	3270	3270	0
81	20241203	175200	12471760	3270	3270	3270	3270	0
82	20241203	175100	12471760	3270	3270	3270	3270	0
83	20241203	175000	12471760	3270	3270	3270	3270	0
84	20241203	174900	12471760	3270	3270	3270	3270	0
85	20241203	174800	12471760	3270	3270	3270	3270	0
86	20241203	174700	12471760	3270	3270	3270	3270	0
87	20241203	174600	12471760	3270	3270	3270	3270	0
88	20241203	174500	12471760	3270	3270	3270	3270	0
89	20241203	174400	12471760	3270	3270	3270	3270	0
90	20241203	174300	12471760	3270	3270	3270	3270	0
91	20241203	174200	12471760	3270	3270	3270	3270	0
92	20241203	174100	12471760	3270	3270	3270	3270	276
93	20241203	174000	12471760	3270	3270	3270	3270	0
94	20241203	173900	12471760	3270	3270	3270	3270	0
95	20241203	173800	12471760	3270	3270	3270	3270	0
96	20241203	173700	12471760	3270	3270	3270	3270	0
97	20241203	173600	12471760	3270	3270	3270	3270	0
98	20241203	173500	12471760	3270	3270	3270	3270	0
99	20241203	173400	12471760	3270	3270	3270	3270	0
100	20241203	173300	12471760	3270	3270	3270	3270	0
101	20241203	173200	12471760	3270	3270	3270	3270	0
102	20241203	173100	12471760	3270	3270	3270	3270	0
103	20241203	173000	12471760	3270	3270	3270	3270	0
104	20241203	172900	12471760	3270	3270	3270	3270	0
105	20241203	172800	12471760	3270	3270	3270	3270	0
106	20241203	172700	12471760	3270	3270	3270	3270	0
107	20241203	172600	12471760	3270	3270	3270	3270	0
108	20241203	172500	12471760	3270	3270	3270	3270	0
109	20241203	172400	12471760	3270	3270	3270	3270	0
110	20241203	172300	12471760	3270	3270	3270	3270	0
111	20241203	172200	12471760	3270	3270	3270	3270	0
112	20241203	172100	12471760	3270	3270	3270	3270	0
113	20241203	172000	12471760	3270	3270	3270	3270	0
114	20241203	171900	12471760	3270	3270	3270	3270	0
115	20241203	171800	12471760	3270	3270	3270	3270	0
116	20241203	171700	12471760	3270	3270	3270	3270	0
117	20241203	171600	12471760	3270	3270	3270	3270	0
118	20241203	171500	12471760	3270	3270	3270	3270	0
119	20241203	171400	12471760	3270	3270	3270	3270	0
120	20241203	171300	12471760	3270	3270	3270	3270	0
121	20241203	171200	12471760	3270	3270	3270	3270	0
122	20241203	171100	12471760	3270	3270	3270	3270	276
123	20241203	171000	12471760	3270	3270	3270	3270	0
124	20241203	170900	12471760	3270	3270	3270	3270	0
125	20241203	170800	12471760	3270	3270	3270	3270	0
126	20241203	170700	12471760	3270	3270	3270	3270	0
127	20241203	170600	12471760	3270	3270	3270	3270	0
128	20241203	170500	12471760	3270	3270	3270	3270	0
129	20241203	170400	12471760	3270	3270	3270	3270	0
130	20241203	170300	12471760	3270	3270	3270	3270	0
131	20241203	170200	12471760	3270	3270	3270	3270	0
132	20241203	170100	12471760	3270	3270	3270	3270	0
133	20241203	170000	12471760	3270	3270	3270	3270	0
134	20241203	165900	12471760	3270	3270	3270	3270	0
135	20241203	165800	12471760	3270	3270	3270	3270	0
136	20241203	165700	12471760	3270	3270	3270	3270	0
137	20241203	165600	12471760	3270	3270	3270	3270	0
138	20241203	165500	12471760	3270	3270	3270	3270	0
139	20241203	165400	12471760	3270	3270	3270	3270	0
140	20241203	165300	12471760	3270	3270	3270	3270	0
141	20241203	165200	12471760	3270	3270	3270	3270	0
142	20241203	165100	12471760	3270	3270	3270	3270	0
143	20241203	165000	12471760	3270	3270	3270	3270	0
144	20241203	164900	12471760	3270	3270	3270	3270	0
145	20241203	164800	12471760	3270	3270	3270	3270	0
146	20241203	164700	12471760	3270	3270	3270	3270	0
147	20241203	164600	12471760	3270	3270	3270	3270	0
148	20241203	164500	12471760	3270	3270	3270	3270	0
149	20241203	164400	12471760	3270	3270	3270	3270	0
150	20241203	164300	12471760	3270	3270	3270	3270	0
151	20241203	164200	12471760	3270	3270	3270	3270	0
152	20241203	164100	12471760	3270	3270	3270	3270	276
153	20241203	164000	12471760	3270	3270	3270	3270	0
154	20241203	163900	12471760	3270	3270	3270	3270	0
155	20241203	163800	12471760	3270	3270	3270	3270	0
156	20241203	163700	12471760	3270	3270	3270	3270	0
157	20241203	163600	12471760	3270	3270	3270	3270	0
158	20241203	163500	12471760	3270	3270	3270	3270	0
159	20241203	163400	12471760	3270	3270	3270	3270	0
160	20241203	163300	12471760	3270	3270	3270	3270	0
161	20241203	163200	12471760	3270	3270	3270	3270	0
162	20241203	163100	12471760	3270	3270	3270	3270	0
163	20241203	163000	12471760	3270	3270	3270	3270	0
164	20241203	162900	12471760	3270	3270	3270	3270	0
165	20241203	162800	12471760	3270	3270	3270	3270	0
166	20241203	162700	12471760	3270	3270	3270	3270	0
167	20241203	162600	12471760	3270	3270	3270	3270	0
168	20241203	162500	12471760	3270	3270	3270	3270	0
169	20241203	162400	12471760	3270	3270	3270	3270	0
170	20241203	162300	12471760	3270	3270	3270	3270	0
171	20241203	162200	12471760	3270	3270	3270	3270	0
172	20241203	162100	12471760	3270	3270	3270	3270	0
173	20241203	162000	12471760	3270	3270	3270	3270	0
174	20241203	161900	12471760	3270	3270	3270	3270	0
175	20241203	161800	12471760	3270	3270	3270	3270	0
176	20241203	161700	12471760	3270	3270	3270	3270	0
177	20241203	161600	12471760	3270	3270	3270	3270	0
178	20241203	161500	12471760	3270	3270	3270	3270	0
179	20241203	161400	12471760	3270	3270	3270	3270	0
180	20241203	161300	12471760	3270	3270	3270	3270	0
181	20241203	161200	12471760	3270	3270	3270	3270	0
182	20241203	161100	12471760	3270	3270	3270	3270	276
183	20241203	161000	12471760	3270	3270	3270	3270	0
184	20241203	160900	12471760	3270	3270	3270	3270	0
185	20241203	160800	12471760	3270	3270	3270	3270	0
186	20241203	160700	12471760	3270	3270	3270	3270	0
187	20241203	160600	12471760	3270	3270	3270	3270	0
188	20241203	160500	12471760	3270	3270	3270	3270	0
189	20241203	160400	12471760	3270	3270	3270	3270	0
190	20241203	160300	12471760	3270	3270	3270	3270	0
191	20241203	160200	12471760	3270	3270	3270	3270	0
192	20241203	160100	12471760	3270	3270	3270	3270	0
193	20241203	160000	12471760	3270	3270	3270	3270	0
194	20241203	155900	12471760	3270	3270	3270	3270	0
195	20241203	155800	12471760	3270	3270	3270	3270	0
196	20241203	155700	12471760	3270	3270	3270	3270	0
197	20241203	155600	12471760	3270	3270	3270	3270	0
198	20241203	155500	12471760	3270	3270	3270	3270	0
199	20241203	155400	12471760	3270	3270	3270	3270	0
200	20241203	155300	12471760	3270	3270	3270	3270	0
201	20241203	155200	12471760	3270	3270	3270	3270	0
202	20241203	155100	12471760	3270	3270	3270	3270	0
203	20241203	155000	12471760	3270	3270	3270	3270	0
204	20241203	154900	12471760	3270	3270	3270	3270	0
205	20241203	154800	12471760	3270	3270	3270	3270	0
206	20241203	154700	12471760	3270	3270	3270	3270	0
207	20241203	154600	12471760	3270	3270	3270	3270	0
208	20241203	154500	12471760	3270	3270	3270	3270	0
209	20241203	154400	12471760	3270	3270	3270	3270	0
210	20241203	154300	12471760	3270	3270	3270	3270	0
211	20241203	154200	12471760	3270	3270	3270	3270	0
212	20241203	154100	12471760	3270	3270	3270	3270	276
213	20241203	154000	12471760	3270	3270	3270	3270	0
214	20241203	153900	12471760	3270	3270	3270	3270	0
215	20241203	153800	12471760	3270	3270	3270	3270	0
216	20241203	153700	12471760	3270	3270	3270	3270	0
217	20241203	153600	12471760	3270	3270	3270	3270	0
218	20241203	153500	12471760	3270	3270	3270	3270	0
219	20241203	153400	12471760	3270	3270	3270	3270	0
220	20241203	153300	12471760	3270	3270	3270	3270	0
221	20241203	153200	12471760	3270	3270	3270	3270	0
222	20241203	153100	12471760	3270	3270	3270	3270	0
223	20241203	153000	12471760	3270	3270	3270	3270	276
224	20241203	152900	11569240	3285	3285	3285	3285	0
225	20241203	152800	11569240	3285	3285	3285	3285	0
226	20241203	152700	11569240	3285	3285	3285	3285	0
227	20241203	152600	11569240	3285	3285	3285	3285	0
228	20241203	152500	11569240	3285	3285	3285	3285	0
229	20241203	152400	11569240	3285	3285	3285	3285	0
230	20241203	152300	11569240	3285	3285	3285	3285	0
231	20241203	152200	11569240	3285	3285	3285	3285	0
232	20241203	152100	11569240	3285	3285	3285	3285	0
233	20241203	152000	11569240	3285	3285	3285	3285	0
234	20241203	151900	11569240	3285	3285	3285	3285	2
235	20241203	151800	11562670	3285	3285	3285	3285	4
236	20241203	151700	11549530	3300	3300	3300	3300	0
237	20241203	151600	11549530	3300	3295	3300	3295	52
238	20241203	151500	11378085	3275	3275	3275	3275	0
239	20241203	151400	11378085	3275	3275	3275	3275	0
240	20241203	151300	11378085	3275	3275	3275	3275	2
241	20241203	151200	11371535	3295	3295	3295	3295	1
242	20241203	151100	11368240	3295	3295	3295	3295	1
243	20241203	151000	11364945	3275	3275	3275	3275	5
244	20241203	150900	11348570	3275	3275	3275	3275	0
245	20241203	150800	11348570	3275	3275	3275	3275	0
246	20241203	150700	11348570	3275	3300	3300	3275	2
247	20241203	150600	11341995	3295	3275	3295	3275	3
248	20241203	150500	11332130	3270	3270	3270	3270	0
249	20241203	150400	11332130	3270	3270	3270	3270	0
250	20241203	150300	11332130	3270	3275	3275	3270	41
251	20241203	150200	11197905	3275	3275	3275	3275	0
252	20241203	150100	11197905	3275	3275	3275	3275	1
253	20241203	150000	11194630	3275	3275	3275	3275	1
254	20241203	145900	11191355	3305	3305	3305	3305	28
255	20241203	145800	11098815	3305	3305	3305	3305	0
256	20241203	145700	11098815	3305	3295	3305	3295	28
257	20241203	145600	11006335	3280	3280	3280	3280	0
258	20241203	145500	11006335	3280	3280	3280	3280	1
259	20241203	145400	11003055	3280	3280	3280	3280	0
260	20241203	145300	11003055	3280	3280	3280	3280	1
261	20241203	145200	10999775	3310	3310	3310	3310	0
262	20241203	145100	10999775	3310	3310	3310	3310	0
263	20241203	145000	10999775	3310	3310	3310	3310	0
264	20241203	144900	10999775	3310	3310	3310	3310	3
265	20241203	144800	10989845	3305	3285	3305	3285	7
266	20241203	144700	10966735	3280	3280	3280	3280	1
267	20241203	144600	10963455	3305	3305	3305	3305	0
268	20241203	144500	10963455	3305	3305	3305	3305	0
269	20241203	144400	10963455	3305	3305	3305	3305	2
270	20241203	144300	10956845	3280	3280	3280	3280	0
271	20241203	144200	10956845	3280	3280	3280	3280	1
272	20241203	144100	10953565	3280	3280	3280	3280	0
273	20241203	144000	10953565	3280	3280	3280	3280	1
274	20241203	143900	10950285	3280	3280	3280	3280	0
275	20241203	143800	10950285	3280	3280	3280	3280	0
276	20241203	143700	10950285	3280	3280	3280	3280	0
277	20241203	143600	10950285	3280	3280	3280	3280	1
278	20241203	143500	10947005	3310	3310	3310	3310	0
279	20241203	143400	10947005	3310	3275	3310	3275	11
280	20241203	143300	10910900	3280	3280	3280	3280	25
281	20241203	143200	10828900	3270	3270	3270	3270	0
282	20241203	143100	10828900	3270	3270	3270	3270	0
283	20241203	143000	10828900	3270	3270	3270	3270	1
284	20241203	142900	10825630	3270	3270	3270	3270	0
285	20241203	142800	10825630	3270	3270	3270	3270	0
286	20241203	142700	10825630	3270	3270	3270	3270	1
287	20241203	142600	10822360	3270	3270	3270	3270	0
288	20241203	142500	10822360	3270	3270	3270	3270	0
289	20241203	142400	10822360	3270	3270	3270	3270	0
290	20241203	142300	10822360	3270	3270	3270	3270	1
291	20241203	142200	10819090	3270	3270	3270	3270	0
292	20241203	142100	10819090	3270	3270	3270	3270	1
293	20241203	142000	10815820	3270	3270	3270	3270	0
294	20241203	141900	10815820	3270	3270	3270	3270	0
295	20241203	141800	10815820	3270	3270	3270	3270	0
296	20241203	141700	10815820	3270	3270	3270	3270	1
297	20241203	141600	10812550	3280	3280	3280	3280	0
298	20241203	141500	10812550	3280	3280	3280	3280	0
299	20241203	141400	10812550	3280	3270	3280	3270	110
300	20241203	141300	10452790	3270	3270	3270	3270	0
301	20241203	141200	10452790	3270	3270	3270	3270	0
302	20241203	141100	10452790	3270	3270	3270	3270	1
303	20241203	141000	10449520	3270	3270	3270	3270	0
304	20241203	140900	10449520	3270	3270	3270	3270	0
305	20241203	140800	10449520	3270	3270	3270	3270	0
306	20241203	140700	10449520	3270	3270	3270	3270	1
307	20241203	140600	10446250	3270	3270	3270	3270	0
308	20241203	140500	10446250	3270	3270	3270	3270	1
309	20241203	140400	10442980	3270	3270	3270	3270	0
310	20241203	140300	10442980	3270	3270	3270	3270	0
311	20241203	140200	10442980	3270	3270	3270	3270	0
312	20241203	140100	10442980	3270	3270	3270	3270	1
313	20241203	140000	10439710	3270	3270	3270	3270	0
314	20241203	135900	10439710	3270	3270	3270	3270	1
315	20241203	135800	10436440	3270	3270	3270	3270	0
316	20241203	135700	10436440	3270	3270	3270	3270	0
317	20241203	135600	10436440	3270	3270	3270	3270	0
318	20241203	135500	10436440	3270	3270	3270	3270	0
319	20241203	135400	10436440	3270	3270	3270	3270	1
320	20241203	135300	10433170	3270	3270	3270	3270	0
321	20241203	135200	10433170	3270	3270	3270	3270	1
322	20241203	135100	10429900	3270	3270	3270	3270	0
323	20241203	135000	10429900	3270	3270	3270	3270	0
324	20241203	134900	10429900	3270	3270	3270	3270	0
325	20241203	134800	10429900	3270	3270	3270	3270	1
326	20241203	134700	10426630	3270	3270	3270	3270	0
327	20241203	134600	10426630	3270	3270	3270	3270	1
328	20241203	134500	10423360	3270	3270	3270	3270	0
329	20241203	134400	10423360	3270	3270	3270	3270	0
330	20241203	134300	10423360	3270	3270	3270	3270	0
331	20241203	134200	10423360	3270	3270	3270	3270	0
332	20241203	134100	10423360	3270	3270	3270	3270	1
333	20241203	134000	10420090	3270	3270	3270	3270	1
334	20241203	133900	10416820	3285	3285	3285	3285	0
335	20241203	133800	10416820	3285	3285	3285	3285	0
336	20241203	133700	10416820	3285	3285	3285	3285	0
337	20241203	133600	10416820	3285	3285	3285	3285	1
338	20241203	133500	10413535	3270	3270	3270	3270	1
339	20241203	133400	10410265	3270	3270	3270	3270	1
340	20241203	133300	10406995	3285	3285	3285	3285	0
341	20241203	133200	10406995	3285	3285	3285	3285	0
342	20241203	133100	10406995	3285	3285	3285	3285	0
343	20241203	133000	10406995	3285	3285	3285	3285	0
344	20241203	132900	10406995	3285	3285	3285	3285	0
345	20241203	132800	10406995	3285	3275	3285	3270	19
346	20241203	132700	10344705	3275	3275	3275	3275	1
347	20241203	132600	10341430	3285	3285	3285	3285	0
348	20241203	132500	10341430	3285	3285	3285	3285	0
349	20241203	132400	10341430	3285	3285	3285	3285	1
350	20241203	132300	10338145	3275	3275	3275	3275	0
351	20241203	132200	10338145	3275	3275	3275	3275	1
352	20241203	132100	10334870	3275	3275	3275	3275	1
353	20241203	132000	10331595	3275	3275	3275	3275	0
354	20241203	131900	10331595	3275	3275	3275	3275	0
355	20241203	131800	10331595	3275	3275	3275	3275	0
356	20241203	131700	10331595	3275	3275	3275	3275	0
357	20241203	131600	10331595	3275	3275	3275	3275	0
358	20241203	131500	10331595	3275	3275	3275	3275	2
359	20241203	131400	10325045	3275	3275	3275	3275	0
360	20241203	131300	10325045	3275	3275	3275	3275	0
361	20241203	131200	10325045	3275	3275	3275	3275	0
362	20241203	131100	10325045	3275	3275	3275	3275	0
363	20241203	131000	10325045	3275	3275	3275	3275	0
364	20241203	130900	10325045	3275	3275	3275	3275	1
365	20241203	130800	10321770	3275	3275	3275	3275	1
366	20241203	130700	10318495	3285	3285	3285	3285	88
367	20241203	130600	10029415	3285	3285	3285	3285	0
368	20241203	130500	10029415	3285	3285	3285	3285	0
369	20241203	130400	10029415	3285	3285	3285	3285	1
370	20241203	130300	10026130	3275	3275	3275	3275	0
371	20241203	130200	10026130	3275	3275	3275	3275	2
372	20241203	130100	10019580	3275	3275	3275	3275	0
373	20241203	130000	10019580	3275	3275	3275	3275	0
374	20241203	125900	10019580	3275	3275	3275	3275	0
375	20241203	125800	10019580	3275	3275	3275	3275	0
376	20241203	125700	10019580	3275	3275	3275	3275	0
377	20241203	125600	10019580	3275	3275	3275	3275	1
378	20241203	125500	10016305	3275	3275	3275	3275	1
379	20241203	125400	10013030	3275	3275	3275	3275	0
380	20241203	125300	10013030	3275	3275	3275	3275	0
381	20241203	125200	10013030	3275	3275	3275	3275	0
382	20241203	125100	10013030	3275	3275	3275	3275	0
383	20241203	125000	10013030	3275	3275	3275	3275	1
384	20241203	124900	10009755	3275	3275	3275	3275	1
385	20241203	124800	10006480	3285	3285	3285	3285	0
386	20241203	124700	10006480	3285	3285	3285	3285	0
387	20241203	124600	10006480	3285	3285	3285	3285	155
388	20241203	124500	9497305	3275	3275	3275	3275	0
389	20241203	124400	9497305	3275	3275	3275	3275	1
390	20241203	124300	9494030	3285	3285	3285	3285	0
391	20241203	124200	9494030	3285	3275	3285	3275	2
392	20241203	124100	9487470	3275	3275	3275	3275	0
393	20241203	124000	9487470	3275	3275	3275	3275	0
394	20241203	123900	9487470	3275	3275	3275	3275	0
395	20241203	123800	9487470	3275	3275	3275	3275	1
396	20241203	123700	9484195	3275	3275	3275	3275	0
397	20241203	123600	9484195	3275	3275	3275	3275	1
398	20241203	123500	9480920	3275	3275	3275	3275	0
399	20241203	123400	9480920	3275	3275	3275	3275	0
400	20241203	123300	9480920	3275	3275	3275	3275	0
401	20241203	123200	9480920	3275	3275	3275	3275	0
402	20241203	123100	9480920	3275	3275	3275	3275	2
403	20241203	123000	9474370	3275	3275	3275	3275	0
404	20241203	122900	9474370	3275	3275	3275	3275	1
405	20241203	122800	9471095	3275	3275	3275	3275	0
406	20241203	122700	9471095	3275	3275	3275	3275	0
407	20241203	122600	9471095	3275	3275	3275	3275	0
408	20241203	122500	9471095	3275	3275	3275	3275	1
409	20241203	122400	9467820	3275	3275	3275	3275	0
410	20241203	122300	9467820	3275	3275	3275	3275	1
411	20241203	122200	9464545	3275	3275	3275	3275	0
412	20241203	122100	9464545	3275	3275	3275	3275	0
413	20241203	122000	9464545	3275	3275	3275	3275	0
414	20241203	121900	9464545	3275	3275	3275	3275	1
415	20241203	121800	9461270	3285	3285	3285	3285	0
416	20241203	121700	9461270	3285	3285	3285	3285	0
417	20241203	121600	9461270	3285	3275	3285	3275	2
418	20241203	121500	9454710	3275	3275	3275	3275	20
419	20241203	121400	9389210	3275	3275	3275	3275	0
420	20241203	121300	9389210	3275	3275	3275	3275	1
421	20241203	121200	9385935	3285	3285	3285	3285	1
422	20241203	121100	9382650	3275	3275	3275	3275	0
423	20241203	121000	9382650	3275	3275	3275	3275	0
424	20241203	120900	9382650	3275	3275	3275	3275	1
425	20241203	120800	9379375	3275	3275	3275	3275	0
426	20241203	120700	9379375	3275	3275	3275	3275	0
427	20241203	120600	9379375	3275	3275	3275	3275	1
428	20241203	120500	9376100	3270	3270	3270	3270	0
429	20241203	120400	9376100	3270	3270	3270	3270	0
430	20241203	120300	9376100	3270	3270	3270	3270	1
431	20241203	120200	9372830	3270	3270	3270	3270	0
432	20241203	120100	9372830	3270	3270	3270	3270	0
433	20241203	120000	9372830	3270	3270	3270	3270	1
434	20241203	115900	9369560	3270	3270	3270	3270	0
435	20241203	115800	9369560	3270	3270	3270	3270	20
436	20241203	115700	9304160	3270	3270	3270	3270	0
437	20241203	115600	9304160	3270	3270	3270	3270	1
438	20241203	115500	9300890	3270	3270	3270	3270	0
439	20241203	115400	9300890	3270	3270	3270	3270	1
440	20241203	115300	9297620	3270	3270	3270	3270	0
441	20241203	115200	9297620	3270	3270	3270	3270	0
442	20241203	115100	9297620	3270	3270	3270	3270	0
443	20241203	115000	9297620	3270	3270	3270	3270	1
444	20241203	114900	9294350	3270	3270	3270	3270	0
445	20241203	114800	9294350	3270	3270	3270	3270	1
446	20241203	114700	9291080	3285	3285	3285	3285	0
447	20241203	114600	9291080	3285	3285	3285	3285	0
448	20241203	114500	9291080	3285	3285	3285	3285	1
449	20241203	114400	9287795	3270	3270	3270	3270	0
450	20241203	114300	9287795	3270	3270	3270	3270	1
451	20241203	114200	9284525	3270	3270	3270	3270	0
452	20241203	114100	9284525	3270	3285	3285	3270	2
453	20241203	114000	9277970	3285	3285	3285	3285	0
454	20241203	113900	9277970	3285	3285	3285	3285	0
455	20241203	113800	9277970	3285	3285	3285	3285	2
456	20241203	113700	9271400	3270	3270	3270	3270	1
457	20241203	113600	9268130	3270	3270	3270	3270	0
458	20241203	113500	9268130	3270	3270	3270	3270	1
459	20241203	113400	9264860	3270	3270	3270	3270	0
460	20241203	113300	9264860	3270	3270	3270	3270	0
461	20241203	113200	9264860	3270	3270	3270	3270	0
462	20241203	113100	9264860	3270	3270	3270	3270	0
463	20241203	113000	9264860	3270	3270	3270	3270	1
464	20241203	112900	9261590	3265	3265	3265	3265	1
465	20241203	112800	9258325	3265	3265	3265	3265	0
466	20241203	112700	9258325	3265	3265	3265	3265	0
467	20241203	112600	9258325	3265	3265	3265	3265	0
468	20241203	112500	9258325	3265	3265	3265	3265	0
469	20241203	112400	9258325	3265	3265	3265	3265	1
470	20241203	112300	9255060	3265	3265	3265	3265	1
471	20241203	112200	9251795	3265	3265	3265	3265	0
472	20241203	112100	9251795	3265	3265	3265	3265	0
473	20241203	112000	9251795	3265	3265	3265	3265	0
474	20241203	111900	9251795	3265	3265	3265	3265	0
475	20241203	111800	9251795	3265	3265	3265	3265	0
476	20241203	111700	9251795	3265	3270	3270	3265	2
477	20241203	111600	9245260	3270	3270	3270	3270	0
478	20241203	111500	9245260	3270	3270	3270	3270	0
479	20241203	111400	9245260	3270	3270	3270	3270	0
480	20241203	111300	9245260	3270	3270	3270	3270	0
481	20241203	111200	9245260	3270	3270	3270	3270	0
482	20241203	111100	9245260	3270	3270	3270	3270	1
483	20241203	111000	9241990	3275	3275	3275	3275	1
484	20241203	110900	9238715	3285	3285	3285	3285	1
485	20241203	110800	9235430	3280	3280	3280	3280	0
486	20241203	110700	9235430	3280	3280	3280	3280	1
487	20241203	110600	9232150	3265	3265	3265	3265	0
488	20241203	110500	9232150	3265	3265	3265	3265	0
489	20241203	110400	9232150	3265	3265	3285	3265	3
490	20241203	110300	9222335	3265	3265	3265	3265	0
491	20241203	110200	9222335	3265	3265	3265	3265	0
492	20241203	110100	9222335	3265	3265	3265	3265	0
493	20241203	110000	9222335	3265	3265	3265	3265	0
494	20241203	105900	9222335	3265	3265	3265	3265	0
495	20241203	105800	9222335	3265	3285	3285	3265	2
496	20241203	105700	9215785	3265	3265	3265	3265	1
497	20241203	105600	9212520	3285	3285	3285	3285	0
498	20241203	105500	9212520	3285	3265	3285	3265	2
499	20241203	105400	9205970	3265	3265	3265	3265	0
500	20241203	105300	9205970	3265	3265	3265	3265	111
501	20241203	105200	8843555	3265	3265	3265	3265	1
502	20241203	105100	8840290	3265	3265	3265	3265	0
503	20241203	105000	8840290	3265	3265	3265	3265	0
504	20241203	104900	8840290	3265	3265	3265	3265	0
505	20241203	104800	8840290	3265	3265	3265	3265	1
506	20241203	104700	8837025	3265	3265	3265	3265	0
507	20241203	104600	8837025	3265	3265	3265	3265	0
508	20241203	104500	8837025	3265	3265	3265	3265	0
509	20241203	104400	8837025	3265	3265	3265	3265	1
510	20241203	104300	8833760	3265	3265	3265	3265	1
511	20241203	104200	8830495	3285	3285	3285	3285	0
512	20241203	104100	8830495	3285	3285	3285	3285	0
513	20241203	104000	8830495	3285	3285	3285	3285	0
514	20241203	103900	8830495	3285	3285	3285	3285	0
515	20241203	103800	8830495	3285	3265	3285	3265	1001
516	20241203	103700	5543385	3255	3260	3260	3255	3
517	20241203	103600	5533610	3280	3260	3280	3255	5
518	20241203	103500	5517295	3280	3280	3280	3280	1
519	20241203	103400	5514015	3255	3260	3260	3255	2
520	20241203	103300	5507500	3265	3265	3265	3265	1
521	20241203	103200	5504235	3255	3260	3280	3255	12
522	20241203	103100	5465100	3265	3265	3265	3265	1
523	20241203	103000	5461835	3255	3275	3275	3255	1000
524	20241203	102900	2200745	3275	3275	3275	3275	0
525	20241203	102800	2200745	3275	3275	3275	3275	0
526	20241203	102700	2200745	3275	3275	3275	3275	1
527	20241203	102600	2197470	3275	3275	3275	3275	0
528	20241203	102500	2197470	3275	3275	3275	3275	1
529	20241203	102400	2194195	3275	3275	3275	3275	0
530	20241203	102300	2194195	3275	3275	3275	3275	0
531	20241203	102200	2194195	3275	3275	3275	3275	0
532	20241203	102100	2194195	3275	3275	3275	3275	0
533	20241203	102000	2194195	3275	3275	3275	3275	1
534	20241203	101900	2190920	3275	3275	3275	3275	0
535	20241203	101800	2190920	3275	3275	3275	3275	2
536	20241203	101700	2184370	3275	3275	3275	3275	0
537	20241203	101600	2184370	3275	3275	3275	3275	0
538	20241203	101500	2184370	3275	3275	3275	3275	0
539	20241203	101400	2184370	3275	3275	3275	3275	1
540	20241203	101300	2181095	3275	3275	3275	3275	0
541	20241203	101200	2181095	3275	3275	3275	3275	1
542	20241203	101100	2177820	3285	3280	3285	3280	28
543	20241203	101000	2085850	3280	3280	3280	3280	0
544	20241203	100900	2085850	3280	3280	3280	3280	10
545	20241203	100800	2053050	3275	3280	3280	3275	2
546	20241203	100700	2046495	3275	3275	3275	3275	0
547	20241203	100600	2046495	3275	3275	3275	3275	0
548	20241203	100500	2046495	3275	3275	3275	3275	2
549	20241203	100400	2039945	3275	3275	3275	3275	0
550	20241203	100300	2039945	3275	3275	3275	3275	0
551	20241203	100200	2039945	3275	3275	3275	3275	1
552	20241203	100100	2036670	3290	3290	3290	3290	0
553	20241203	100000	2036670	3290	3280	3290	3280	46
554	20241203	095900	1885770	3280	3280	3280	3280	104
555	20241203	095800	1544650	3275	3275	3275	3275	1
556	20241203	095700	1541375	3280	3280	3280	3280	8
557	20241203	095600	1515135	3280	3275	3280	3275	20
558	20241203	095500	1449540	3275	3275	3275	3275	0
559	20241203	095400	1449540	3275	3280	3280	3275	33
560	20241203	095300	1341305	3280	3280	3280	3280	0
561	20241203	095200	1341305	3280	3280	3280	3280	1
562	20241203	095100	1338025	3280	3280	3280	3280	0
563	20241203	095000	1338025	3280	3280	3280	3280	0
564	20241203	094900	1338025	3280	3280	3280	3280	1
565	20241203	094800	1334745	3280	3280	3280	3280	0
566	20241203	094700	1334745	3280	3280	3280	3280	0
567	20241203	094600	1334745	3280	3280	3280	3280	0
568	20241203	094500	1334745	3280	3280	3280	3280	1
569	20241203	094400	1331465	3300	3280	3300	3280	3
570	20241203	094300	1321605	3280	3280	3280	3280	1
571	20241203	094200	1318325	3280	3280	3280	3280	0
572	20241203	094100	1318325	3280	3280	3280	3280	0
573	20241203	094000	1318325	3280	3280	3280	3280	0
574	20241203	093900	1318325	3280	3280	3280	3280	1
575	20241203	093800	1315045	3280	3280	3280	3280	0
576	20241203	093700	1315045	3280	3280	3280	3280	1
577	20241203	093600	1311765	3305	3305	3305	3305	0
578	20241203	093500	1311765	3305	3305	3305	3305	1
579	20241203	093400	1308460	3280	3280	3280	3280	0
580	20241203	093300	1308460	3280	3280	3280	3280	0
581	20241203	093200	1308460	3280	3280	3280	3280	1
582	20241203	093100	1305180	3280	3280	3280	3280	1
583	20241203	093000	1301900	3310	3310	3310	3310	0
584	20241203	092900	1301900	3310	3310	3310	3310	2
585	20241203	092800	1295280	3310	3310	3310	3310	0
586	20241203	092700	1295280	3310	3310	3310	3310	1
587	20241203	092600	1291970	3275	3275	3275	3275	1
588	20241203	092500	1288695	3275	3280	3280	3275	27
589	20241203	092400	1200170	3280	3280	3280	3280	1
590	20241203	092300	1196890	3325	3325	3325	3325	0
591	20241203	092200	1196890	3325	3325	3325	3325	0
592	20241203	092100	1196890	3325	3300	3325	3300	9
593	20241203	092000	1167165	3300	3300	3300	3300	22
594	20241203	091900	1094565	3305	3305	3335	3305	20
595	20241203	091800	1028435	3285	3285	3285	3285	1
596	20241203	091700	1025150	3345	3345	3345	3345	0
597	20241203	091600	1025150	3345	3345	3345	3345	0
598	20241203	091500	1025150	3345	3345	3345	3345	6
599	20241203	091400	1005080	3275	3275	3275	3275	0
600	20241203	091300	1005080	3275	3275	3275	3275	1
601	20241203	091200	1001805	3275	3275	3275	3275	4
602	20241203	091100	988705	3360	3360	3360	3360	0
603	20241203	091000	988705	3360	3360	3360	3360	0
604	20241203	090900	988705	3360	3360	3360	3360	0
605	20241203	090800	988705	3360	3300	3360	3300	29
606	20241203	090700	891345	3265	3265	3265	3265	1
607	20241203	090600	888080	3265	3265	3265	3265	1
608	20241203	090500	884815	3265	3265	3265	3265	0
609	20241203	090400	884815	3265	3265	3265	3265	0
610	20241203	090300	884815	3265	3265	3265	3265	0
611	20241203	090200	884815	3265	3265	3265	3265	23
612	20241203	090100	809720	3265	3265	3265	3265	78
613	20241203	090000	555050	3265	3265	3265	3265	170