KissMeData/250000/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205800	266577800	9060	9060	9060	9060	603
3	20241202	205700	266577800	9060	9060	9060	9060	0
4	20241202	205600	266577800	9060	9060	9060	9060	0
5	20241202	205500	266577800	9060	9060	9060	9060	0
6	20241202	205400	266577800	9060	9060	9060	9060	0
7	20241202	205300	266577800	9060	9060	9060	9060	0
8	20241202	205200	266577800	9060	9060	9060	9060	0
9	20241202	205100	266577800	9060	9060	9060	9060	0
10	20241202	205000	266577800	9060	9060	9060	9060	0
11	20241202	204900	266577800	9060	9060	9060	9060	0
12	20241202	204800	266577800	9060	9060	9060	9060	0
13	20241202	204700	266577800	9060	9060	9060	9060	0
14	20241202	204600	266577800	9060	9060	9060	9060	0
15	20241202	204500	266577800	9060	9060	9060	9060	0
16	20241202	204400	266577800	9060	9060	9060	9060	0
17	20241202	204300	266577800	9060	9060	9060	9060	0
18	20241202	204200	266577800	9060	9060	9060	9060	0
19	20241202	204100	266577800	9060	9060	9060	9060	0
20	20241202	204000	266577800	9060	9060	9060	9060	0
21	20241202	203900	266577800	9060	9060	9060	9060	0
22	20241202	203800	266577800	9060	9060	9060	9060	0
23	20241202	203700	266577800	9060	9060	9060	9060	0
24	20241202	203600	266577800	9060	9060	9060	9060	0
25	20241202	203500	266577800	9060	9060	9060	9060	0
26	20241202	203400	266577800	9060	9060	9060	9060	0
27	20241202	203300	266577800	9060	9060	9060	9060	0
28	20241202	203200	266577800	9060	9060	9060	9060	0
29	20241202	203100	266577800	9060	9060	9060	9060	0
30	20241202	203000	266577800	9060	9060	9060	9060	0
31	20241202	202900	266577800	9060	9060	9060	9060	0
32	20241202	202800	266577800	9060	9060	9060	9060	603
33	20241202	202700	266577800	9060	9060	9060	9060	0
34	20241202	202600	266577800	9060	9060	9060	9060	0
35	20241202	202500	266577800	9060	9060	9060	9060	0
36	20241202	202400	266577800	9060	9060	9060	9060	0
37	20241202	202300	266577800	9060	9060	9060	9060	0
38	20241202	202200	266577800	9060	9060	9060	9060	0
39	20241202	202100	266577800	9060	9060	9060	9060	0
40	20241202	202000	266577800	9060	9060	9060	9060	0
41	20241202	201900	266577800	9060	9060	9060	9060	0
42	20241202	201800	266577800	9060	9060	9060	9060	0
43	20241202	201700	266577800	9060	9060	9060	9060	0
44	20241202	201600	266577800	9060	9060	9060	9060	0
45	20241202	201500	266577800	9060	9060	9060	9060	0
46	20241202	201400	266577800	9060	9060	9060	9060	0
47	20241202	201300	266577800	9060	9060	9060	9060	0
48	20241202	201200	266577800	9060	9060	9060	9060	0
49	20241202	201100	266577800	9060	9060	9060	9060	0
50	20241202	201000	266577800	9060	9060	9060	9060	0
51	20241202	200900	266577800	9060	9060	9060	9060	0
52	20241202	200800	266577800	9060	9060	9060	9060	0
53	20241202	200700	266577800	9060	9060	9060	9060	0
54	20241202	200600	266577800	9060	9060	9060	9060	0
55	20241202	200500	266577800	9060	9060	9060	9060	0
56	20241202	200400	266577800	9060	9060	9060	9060	0
57	20241202	200300	266577800	9060	9060	9060	9060	0
58	20241202	200200	266577800	9060	9060	9060	9060	0
59	20241202	200100	266577800	9060	9060	9060	9060	0
60	20241202	200000	266577800	9060	9060	9060	9060	0
61	20241202	195900	266577800	9060	9060	9060	9060	0
62	20241202	195800	266577800	9060	9060	9060	9060	603
63	20241202	195700	266577800	9060	9060	9060	9060	0
64	20241202	195600	266577800	9060	9060	9060	9060	0
65	20241202	195500	266577800	9060	9060	9060	9060	0
66	20241202	195400	266577800	9060	9060	9060	9060	0
67	20241202	195300	266577800	9060	9060	9060	9060	0
68	20241202	195200	266577800	9060	9060	9060	9060	0
69	20241202	195100	266577800	9060	9060	9060	9060	0
70	20241202	195000	266577800	9060	9060	9060	9060	0
71	20241202	194900	266577800	9060	9060	9060	9060	0
72	20241202	194800	266577800	9060	9060	9060	9060	0
73	20241202	194700	266577800	9060	9060	9060	9060	0
74	20241202	194600	266577800	9060	9060	9060	9060	0
75	20241202	194500	266577800	9060	9060	9060	9060	0
76	20241202	194400	266577800	9060	9060	9060	9060	0
77	20241202	194300	266577800	9060	9060	9060	9060	0
78	20241202	194200	266577800	9060	9060	9060	9060	0
79	20241202	194100	266577800	9060	9060	9060	9060	0
80	20241202	194000	266577800	9060	9060	9060	9060	0
81	20241202	193900	266577800	9060	9060	9060	9060	0
82	20241202	193800	266577800	9060	9060	9060	9060	0
83	20241202	193700	266577800	9060	9060	9060	9060	0
84	20241202	193600	266577800	9060	9060	9060	9060	0
85	20241202	193500	266577800	9060	9060	9060	9060	0
86	20241202	193400	266577800	9060	9060	9060	9060	0
87	20241202	193300	266577800	9060	9060	9060	9060	0
88	20241202	193200	266577800	9060	9060	9060	9060	0
89	20241202	193100	266577800	9060	9060	9060	9060	0
90	20241202	193000	266577800	9060	9060	9060	9060	0
91	20241202	192900	266577800	9060	9060	9060	9060	0
92	20241202	192800	266577800	9060	9060	9060	9060	603
93	20241202	192700	266577800	9060	9060	9060	9060	0
94	20241202	192600	266577800	9060	9060	9060	9060	0
95	20241202	192500	266577800	9060	9060	9060	9060	0
96	20241202	192400	266577800	9060	9060	9060	9060	0
97	20241202	192300	266577800	9060	9060	9060	9060	0
98	20241202	192200	266577800	9060	9060	9060	9060	0
99	20241202	192100	266577800	9060	9060	9060	9060	0
100	20241202	192000	266577800	9060	9060	9060	9060	0
101	20241202	191900	266577800	9060	9060	9060	9060	0
102	20241202	191800	266577800	9060	9060	9060	9060	0
103	20241202	191700	266577800	9060	9060	9060	9060	0
104	20241202	191600	266577800	9060	9060	9060	9060	0
105	20241202	191500	266577800	9060	9060	9060	9060	0
106	20241202	191400	266577800	9060	9060	9060	9060	0
107	20241202	191300	266577800	9060	9060	9060	9060	0
108	20241202	191200	266577800	9060	9060	9060	9060	0
109	20241202	191100	266577800	9060	9060	9060	9060	0
110	20241202	191000	266577800	9060	9060	9060	9060	0
111	20241202	190900	266577800	9060	9060	9060	9060	0
112	20241202	190800	266577800	9060	9060	9060	9060	0
113	20241202	190700	266577800	9060	9060	9060	9060	0
114	20241202	190600	266577800	9060	9060	9060	9060	0
115	20241202	190500	266577800	9060	9060	9060	9060	0
116	20241202	190400	266577800	9060	9060	9060	9060	0
117	20241202	190300	266577800	9060	9060	9060	9060	0
118	20241202	190200	266577800	9060	9060	9060	9060	0
119	20241202	190100	266577800	9060	9060	9060	9060	0
120	20241202	190000	266577800	9060	9060	9060	9060	0
121	20241202	185900	266577800	9060	9060	9060	9060	0
122	20241202	185800	266577800	9060	9060	9060	9060	603
123	20241202	185700	266577800	9060	9060	9060	9060	0
124	20241202	185600	266577800	9060	9060	9060	9060	0
125	20241202	185500	266577800	9060	9060	9060	9060	0
126	20241202	185400	266577800	9060	9060	9060	9060	0
127	20241202	185300	266577800	9060	9060	9060	9060	0
128	20241202	185200	266577800	9060	9060	9060	9060	0
129	20241202	185100	266577800	9060	9060	9060	9060	0
130	20241202	185000	266577800	9060	9060	9060	9060	0
131	20241202	184900	266577800	9060	9060	9060	9060	0
132	20241202	184800	266577800	9060	9060	9060	9060	0
133	20241202	184700	266577800	9060	9060	9060	9060	0
134	20241202	184600	266577800	9060	9060	9060	9060	0
135	20241202	184500	266577800	9060	9060	9060	9060	0
136	20241202	184400	266577800	9060	9060	9060	9060	0
137	20241202	184300	266577800	9060	9060	9060	9060	0
138	20241202	184200	266577800	9060	9060	9060	9060	0
139	20241202	184100	266577800	9060	9060	9060	9060	0
140	20241202	184000	266577800	9060	9060	9060	9060	0
141	20241202	183900	266577800	9060	9060	9060	9060	0
142	20241202	183800	266577800	9060	9060	9060	9060	0
143	20241202	183700	266577800	9060	9060	9060	9060	0
144	20241202	183600	266577800	9060	9060	9060	9060	0
145	20241202	183500	266577800	9060	9060	9060	9060	0
146	20241202	183400	266577800	9060	9060	9060	9060	0
147	20241202	183300	266577800	9060	9060	9060	9060	0
148	20241202	183200	266577800	9060	9060	9060	9060	0
149	20241202	183100	266577800	9060	9060	9060	9060	0
150	20241202	183000	266577800	9060	9060	9060	9060	0
151	20241202	182900	266577800	9060	9060	9060	9060	0
152	20241202	182800	266577800	9060	9060	9060	9060	603
153	20241202	182700	266577800	9060	9060	9060	9060	0
154	20241202	182600	266577800	9060	9060	9060	9060	0
155	20241202	182500	266577800	9060	9060	9060	9060	0
156	20241202	182400	266577800	9060	9060	9060	9060	0
157	20241202	182300	266577800	9060	9060	9060	9060	0
158	20241202	182200	266577800	9060	9060	9060	9060	0
159	20241202	182100	266577800	9060	9060	9060	9060	0
160	20241202	182000	266577800	9060	9060	9060	9060	0
161	20241202	181900	266577800	9060	9060	9060	9060	0
162	20241202	181800	266577800	9060	9060	9060	9060	0
163	20241202	181700	266577800	9060	9060	9060	9060	0
164	20241202	181600	266577800	9060	9060	9060	9060	0
165	20241202	181500	266577800	9060	9060	9060	9060	0
166	20241202	181400	266577800	9060	9060	9060	9060	0
167	20241202	181300	266577800	9060	9060	9060	9060	0
168	20241202	181200	266577800	9060	9060	9060	9060	0
169	20241202	181100	266577800	9060	9060	9060	9060	0
170	20241202	181000	266577800	9060	9060	9060	9060	0
171	20241202	180900	266577800	9060	9060	9060	9060	0
172	20241202	180800	266577800	9060	9060	9060	9060	0
173	20241202	180700	266577800	9060	9060	9060	9060	0
174	20241202	180600	266577800	9060	9060	9060	9060	0
175	20241202	180500	266577800	9060	9060	9060	9060	0
176	20241202	180400	266577800	9060	9060	9060	9060	0
177	20241202	180300	266577800	9060	9060	9060	9060	0
178	20241202	180200	266577800	9060	9060	9060	9060	0
179	20241202	180100	266577800	9060	9060	9060	9060	0
180	20241202	180000	266577800	9060	9060	9060	9060	0
181	20241202	175900	266577800	9060	9060	9060	9060	0
182	20241202	175800	266577800	9060	9060	9060	9060	603
183	20241202	175700	266577800	9060	9060	9060	9060	0
184	20241202	175600	266577800	9060	9060	9060	9060	0
185	20241202	175500	266577800	9060	9060	9060	9060	0
186	20241202	175400	266577800	9060	9060	9060	9060	0
187	20241202	175300	266577800	9060	9060	9060	9060	0
188	20241202	175200	266577800	9060	9060	9060	9060	0
189	20241202	175100	266577800	9060	9060	9060	9060	0
190	20241202	175000	266577800	9060	9060	9060	9060	0
191	20241202	174900	266577800	9060	9060	9060	9060	0
192	20241202	174800	266577800	9060	9060	9060	9060	0
193	20241202	174700	266577800	9060	9060	9060	9060	0
194	20241202	174600	266577800	9060	9060	9060	9060	0
195	20241202	174500	266577800	9060	9060	9060	9060	0
196	20241202	174400	266577800	9060	9060	9060	9060	0
197	20241202	174300	266577800	9060	9060	9060	9060	0
198	20241202	174200	266577800	9060	9060	9060	9060	0
199	20241202	174100	266577800	9060	9060	9060	9060	0
200	20241202	174000	266577800	9060	9060	9060	9060	0
201	20241202	173900	266577800	9060	9060	9060	9060	0
202	20241202	173800	266577800	9060	9060	9060	9060	0
203	20241202	173700	266577800	9060	9060	9060	9060	0
204	20241202	173600	266577800	9060	9060	9060	9060	0
205	20241202	173500	266577800	9060	9060	9060	9060	0
206	20241202	173400	266577800	9060	9060	9060	9060	0
207	20241202	173300	266577800	9060	9060	9060	9060	0
208	20241202	173200	266577800	9060	9060	9060	9060	0
209	20241202	173100	266577800	9060	9060	9060	9060	0
210	20241202	173000	266577800	9060	9060	9060	9060	0
211	20241202	172900	266577800	9060	9060	9060	9060	0
212	20241202	172800	266577800	9060	9060	9060	9060	603
213	20241202	172700	266577800	9060	9060	9060	9060	0
214	20241202	172600	266577800	9060	9060	9060	9060	0
215	20241202	172500	266577800	9060	9060	9060	9060	0
216	20241202	172400	266577800	9060	9060	9060	9060	0
217	20241202	172300	266577800	9060	9060	9060	9060	0
218	20241202	172200	266577800	9060	9060	9060	9060	0
219	20241202	172100	266577800	9060	9060	9060	9060	0
220	20241202	172000	266577800	9060	9060	9060	9060	0
221	20241202	171900	266577800	9060	9060	9060	9060	0
222	20241202	171800	266577800	9060	9060	9060	9060	0
223	20241202	171700	266577800	9060	9060	9060	9060	0
224	20241202	171600	266577800	9060	9060	9060	9060	0
225	20241202	171500	266577800	9060	9060	9060	9060	0
226	20241202	171400	266577800	9060	9060	9060	9060	0
227	20241202	171300	266577800	9060	9060	9060	9060	0
228	20241202	171200	266577800	9060	9060	9060	9060	0
229	20241202	171100	266577800	9060	9060	9060	9060	0
230	20241202	171000	266577800	9060	9060	9060	9060	0
231	20241202	170900	266577800	9060	9060	9060	9060	0
232	20241202	170800	266577800	9060	9060	9060	9060	0
233	20241202	170700	266577800	9060	9060	9060	9060	0
234	20241202	170600	266577800	9060	9060	9060	9060	0
235	20241202	170500	266577800	9060	9060	9060	9060	0
236	20241202	170400	266577800	9060	9060	9060	9060	0
237	20241202	170300	266577800	9060	9060	9060	9060	0
238	20241202	170200	266577800	9060	9060	9060	9060	0
239	20241202	170100	266577800	9060	9060	9060	9060	0
240	20241202	170000	266577800	9060	9060	9060	9060	0
241	20241202	165900	266577800	9060	9060	9060	9060	0
242	20241202	165800	266577800	9060	9060	9060	9060	603
243	20241202	165700	266577800	9060	9060	9060	9060	0
244	20241202	165600	266577800	9060	9060	9060	9060	0
245	20241202	165500	266577800	9060	9060	9060	9060	0
246	20241202	165400	266577800	9060	9060	9060	9060	0
247	20241202	165300	266577800	9060	9060	9060	9060	0
248	20241202	165200	266577800	9060	9060	9060	9060	0
249	20241202	165100	266577800	9060	9060	9060	9060	0
250	20241202	165000	266577800	9060	9060	9060	9060	0
251	20241202	164900	266577800	9060	9060	9060	9060	0
252	20241202	164800	266577800	9060	9060	9060	9060	0
253	20241202	164700	266577800	9060	9060	9060	9060	0
254	20241202	164600	266577800	9060	9060	9060	9060	0
255	20241202	164500	266577800	9060	9060	9060	9060	0
256	20241202	164400	266577800	9060	9060	9060	9060	0
257	20241202	164300	266577800	9060	9060	9060	9060	0
258	20241202	164200	266577800	9060	9060	9060	9060	0
259	20241202	164100	266577800	9060	9060	9060	9060	0
260	20241202	164000	266577800	9060	9060	9060	9060	0
261	20241202	163900	266577800	9060	9060	9060	9060	0
262	20241202	163800	266577800	9060	9060	9060	9060	0
263	20241202	163700	266577800	9060	9060	9060	9060	0
264	20241202	163600	266577800	9060	9060	9060	9060	0
265	20241202	163500	266577800	9060	9060	9060	9060	0
266	20241202	163400	266577800	9060	9060	9060	9060	0
267	20241202	163300	266577800	9060	9060	9060	9060	0
268	20241202	163200	266577800	9060	9060	9060	9060	0
269	20241202	163100	266577800	9060	9060	9060	9060	0
270	20241202	163000	266577800	9060	9060	9060	9060	0
271	20241202	162900	266577800	9060	9060	9060	9060	0
272	20241202	162800	266577800	9060	9060	9060	9060	603
273	20241202	162700	266577800	9060	9060	9060	9060	0
274	20241202	162600	266577800	9060	9060	9060	9060	0
275	20241202	162500	266577800	9060	9060	9060	9060	0
276	20241202	162400	266577800	9060	9060	9060	9060	0
277	20241202	162300	266577800	9060	9060	9060	9060	0
278	20241202	162200	266577800	9060	9060	9060	9060	0
279	20241202	162100	266577800	9060	9060	9060	9060	0
280	20241202	162000	266577800	9060	9060	9060	9060	0
281	20241202	161900	266577800	9060	9060	9060	9060	0
282	20241202	161800	266577800	9060	9060	9060	9060	0
283	20241202	161700	266577800	9060	9060	9060	9060	0
284	20241202	161600	266577800	9060	9060	9060	9060	0
285	20241202	161500	266577800	9060	9060	9060	9060	0
286	20241202	161400	266577800	9060	9060	9060	9060	0
287	20241202	161300	266577800	9060	9060	9060	9060	0
288	20241202	161200	266577800	9060	9060	9060	9060	0
289	20241202	161100	266577800	9060	9060	9060	9060	0
290	20241202	161000	266577800	9060	9060	9060	9060	0
291	20241202	160900	266577800	9060	9060	9060	9060	0
292	20241202	160800	266577800	9060	9060	9060	9060	0
293	20241202	160700	266577800	9060	9060	9060	9060	0
294	20241202	160600	266577800	9060	9060	9060	9060	0
295	20241202	160500	266577800	9060	9060	9060	9060	0
296	20241202	160400	266577800	9060	9060	9060	9060	0
297	20241202	160300	266577800	9060	9060	9060	9060	0
298	20241202	160200	266577800	9060	9060	9060	9060	0
299	20241202	160100	266577800	9060	9060	9060	9060	0
300	20241202	160000	266577800	9060	9060	9060	9060	0
301	20241202	155900	266577800	9060	9060	9060	9060	0
302	20241202	155800	266577800	9060	9060	9060	9060	603
303	20241202	155700	266577800	9060	9060	9060	9060	0
304	20241202	155600	266577800	9060	9060	9060	9060	0
305	20241202	155500	266577800	9060	9060	9060	9060	0
306	20241202	155400	266577800	9060	9060	9060	9060	0
307	20241202	155300	266577800	9060	9060	9060	9060	0
308	20241202	155200	266577800	9060	9060	9060	9060	0
309	20241202	155100	266577800	9060	9060	9060	9060	0
310	20241202	155000	266577800	9060	9060	9060	9060	0
311	20241202	154900	266577800	9060	9060	9060	9060	0
312	20241202	154800	266577800	9060	9060	9060	9060	0
313	20241202	154700	266577800	9060	9060	9060	9060	0
314	20241202	154600	266577800	9060	9060	9060	9060	0
315	20241202	154500	266577800	9060	9060	9060	9060	0
316	20241202	154400	266577800	9060	9060	9060	9060	0
317	20241202	154300	266577800	9060	9060	9060	9060	0
318	20241202	154200	266577800	9060	9060	9060	9060	0
319	20241202	154100	266577800	9060	9060	9060	9060	0
320	20241202	154000	266577800	9060	9060	9060	9060	0
321	20241202	153900	266577800	9060	9060	9060	9060	0
322	20241202	153800	266577800	9060	9060	9060	9060	0
323	20241202	153700	266577800	9060	9060	9060	9060	0
324	20241202	153600	266577800	9060	9060	9060	9060	0
325	20241202	153500	266577800	9060	9060	9060	9060	0
326	20241202	153400	266577800	9060	9060	9060	9060	0
327	20241202	153300	266577800	9060	9060	9060	9060	0
328	20241202	153200	266577800	9060	9060	9060	9060	0
329	20241202	153100	266577800	9060	9060	9060	9060	0
330	20241202	153000	266577800	9060	9060	9060	9060	603
331	20241202	152900	261114620	9060	9060	9060	9060	0
332	20241202	152800	261114620	9060	9060	9060	9060	0
333	20241202	152700	261114620	9060	9060	9060	9060	0
334	20241202	152600	261114620	9060	9060	9060	9060	0
335	20241202	152500	261114620	9060	9060	9060	9060	0
336	20241202	152400	261114620	9060	9060	9060	9060	0
337	20241202	152300	261114620	9060	9060	9060	9060	0
338	20241202	152200	261114620	9060	9060	9060	9060	0
339	20241202	152100	261114620	9060	9060	9060	9060	0
340	20241202	152000	261114620	9060	9060	9060	9060	0
341	20241202	151900	261114620	9060	9060	9060	9060	16
342	20241202	151800	260969660	9060	9070	9070	9060	201
343	20241202	151700	259146700	9070	9070	9070	9070	550
344	20241202	151600	254158200	9070	9070	9070	9070	0
345	20241202	151500	254158200	9070	9070	9070	9070	0
346	20241202	151400	254158200	9070	9070	9070	9070	55
347	20241202	151300	253659350	9070	9070	9070	9070	555
348	20241202	151200	248625500	9090	9090	9090	9090	33
349	20241202	151100	248325530	9070	9070	9070	9070	0
350	20241202	151000	248325530	9070	9070	9070	9070	27
351	20241202	150900	248080640	9070	9070	9070	9070	99
352	20241202	150800	247182710	9070	9070	9070	9070	0
353	20241202	150700	247182710	9070	9070	9070	9070	279
354	20241202	150600	244652180	9090	9090	9090	9090	3
355	20241202	150500	244624910	9070	9070	9070	9070	0
356	20241202	150400	244624910	9070	9080	9080	9070	88
357	20241202	150300	243826010	9080	9080	9080	9080	26
358	20241202	150200	243589930	9090	9090	9090	9090	136
359	20241202	150100	242353690	9090	9090	9090	9090	0
360	20241202	150000	242353690	9090	9090	9090	9090	20
361	20241202	145900	242171890	9090	9090	9090	9090	0
362	20241202	145800	242171890	9090	9090	9090	9090	0
363	20241202	145700	242171890	9090	9090	9090	9090	43
364	20241202	145600	241781020	9090	9090	9090	9090	0
365	20241202	145500	241781020	9090	9090	9090	9090	0
366	20241202	145400	241781020	9090	9090	9090	9090	0
367	20241202	145300	241781020	9090	9090	9090	9090	0
368	20241202	145200	241781020	9090	9090	9090	9090	0
369	20241202	145100	241781020	9090	9090	9090	9090	0
370	20241202	145000	241781020	9090	9090	9090	9090	0
371	20241202	144900	241781020	9090	9090	9090	9090	0
372	20241202	144800	241781020	9090	9090	9090	9090	0
373	20241202	144700	241781020	9090	9090	9090	9090	0
374	20241202	144600	241781020	9090	9090	9090	9090	0
375	20241202	144500	241781020	9090	9090	9090	9090	6
376	20241202	144400	241726480	9110	9110	9110	9110	0
377	20241202	144300	241726480	9110	9110	9110	9110	0
378	20241202	144200	241726480	9110	9110	9110	9110	0
379	20241202	144100	241726480	9110	9080	9110	9080	215
380	20241202	144000	239774250	9080	9080	9080	9080	0
381	20241202	143900	239774250	9080	9070	9080	9070	8
382	20241202	143800	239701620	9080	9080	9080	9080	6
383	20241202	143700	239647140	9070	9070	9070	9070	0
384	20241202	143600	239647140	9070	9070	9070	9070	0
385	20241202	143500	239647140	9070	9070	9070	9070	0
386	20241202	143400	239647140	9070	9070	9070	9070	0
387	20241202	143300	239647140	9070	9070	9070	9070	0
388	20241202	143200	239647140	9070	9070	9070	9070	0
389	20241202	143100	239647140	9070	9070	9070	9070	0
390	20241202	143000	239647140	9070	9070	9070	9070	104
391	20241202	142900	238703860	9080	9080	9080	9080	0
392	20241202	142800	238703860	9080	9080	9080	9080	0
393	20241202	142700	238703860	9080	9080	9080	9080	0
394	20241202	142600	238703860	9080	9080	9080	9080	0
395	20241202	142500	238703860	9080	9080	9080	9080	0
396	20241202	142400	238703860	9080	9080	9080	9080	0
397	20241202	142300	238703860	9080	9080	9080	9080	0
398	20241202	142200	238703860	9080	9080	9080	9080	0
399	20241202	142100	238703860	9080	9080	9080	9080	8
400	20241202	142000	238631220	9080	9080	9080	9080	0
401	20241202	141900	238631220	9080	9080	9080	9080	0
402	20241202	141800	238631220	9080	9080	9080	9080	0
403	20241202	141700	238631220	9080	9080	9080	9080	0
404	20241202	141600	238631220	9080	9080	9080	9080	14
405	20241202	141500	238504100	9090	9090	9090	9090	0
406	20241202	141400	238504100	9090	9090	9090	9090	0
407	20241202	141300	238504100	9090	9090	9090	9090	0
408	20241202	141200	238504100	9090	9090	9090	9090	0
409	20241202	141100	238504100	9090	9090	9090	9090	0
410	20241202	141000	238504100	9090	9090	9090	9090	1
411	20241202	140900	238495010	9090	9090	9090	9090	0
412	20241202	140800	238495010	9090	9090	9090	9090	0
413	20241202	140700	238495010	9090	9090	9090	9090	0
414	20241202	140600	238495010	9090	9090	9090	9090	0
415	20241202	140500	238495010	9090	9090	9090	9090	0
416	20241202	140400	238495010	9090	9090	9090	9090	0
417	20241202	140300	238495010	9090	9090	9090	9090	0
418	20241202	140200	238495010	9090	9090	9090	9090	0
419	20241202	140100	238495010	9090	9090	9090	9090	0
420	20241202	140000	238495010	9090	9090	9090	9090	0
421	20241202	135900	238495010	9090	9090	9090	9090	1
422	20241202	135800	238485920	9090	9090	9090	9090	0
423	20241202	135700	238485920	9090	9090	9090	9090	0
424	20241202	135600	238485920	9090	9100	9100	9090	2
425	20241202	135500	238467730	9110	9110	9110	9110	0
426	20241202	135400	238467730	9110	9110	9110	9110	0
427	20241202	135300	238467730	9110	9110	9110	9110	0
428	20241202	135200	238467730	9110	9110	9110	9110	0
429	20241202	135100	238467730	9110	9110	9110	9110	0
430	20241202	135000	238467730	9110	9110	9110	9110	0
431	20241202	134900	238467730	9110	9110	9110	9110	0
432	20241202	134800	238467730	9110	9110	9110	9110	0
433	20241202	134700	238467730	9110	9110	9110	9110	100
434	20241202	134600	237556730	9110	9110	9110	9110	0
435	20241202	134500	237556730	9110	9110	9110	9110	0
436	20241202	134400	237556730	9110	9110	9110	9110	0
437	20241202	134300	237556730	9110	9110	9110	9110	0
438	20241202	134200	237556730	9110	9110	9110	9110	0
439	20241202	134100	237556730	9110	9110	9110	9110	0
440	20241202	134000	237556730	9110	9110	9110	9110	10
441	20241202	133900	237465630	9050	9050	9050	9050	0
442	20241202	133800	237465630	9050	9050	9050	9050	0
443	20241202	133700	237465630	9050	9050	9050	9050	0
444	20241202	133600	237465630	9050	9050	9050	9050	0
445	20241202	133500	237465630	9050	9050	9050	9050	0
446	20241202	133400	237465630	9050	9050	9050	9050	0
447	20241202	133300	237465630	9050	9050	9050	9050	0
448	20241202	133200	237465630	9050	9050	9050	9050	0
449	20241202	133100	237465630	9050	9050	9050	9050	0
450	20241202	133000	237465630	9050	9050	9050	9050	0
451	20241202	132900	237465630	9050	9050	9050	9050	0
452	20241202	132800	237465630	9050	9050	9050	9050	15
453	20241202	132700	237329880	9050	9050	9050	9050	0
454	20241202	132600	237329880	9050	9050	9050	9050	133
455	20241202	132500	236126230	9050	9050	9050	9050	191
456	20241202	132400	234397680	9060	9060	9060	9060	0
457	20241202	132300	234397680	9060	9060	9060	9060	0
458	20241202	132200	234397680	9060	9060	9060	9060	0
459	20241202	132100	234397680	9060	9060	9060	9060	0
460	20241202	132000	234397680	9060	9060	9060	9060	0
461	20241202	131900	234397680	9060	9060	9060	9060	0
462	20241202	131800	234397680	9060	9060	9060	9060	10
463	20241202	131700	234307080	9050	9050	9050	9050	0
464	20241202	131600	234307080	9050	9050	9050	9050	0
465	20241202	131500	234307080	9050	9050	9050	9050	0
466	20241202	131400	234307080	9050	9050	9050	9050	0
467	20241202	131300	234307080	9050	9070	9070	9050	170
468	20241202	131200	232767520	9080	9080	9080	9080	0
469	20241202	131100	232767520	9080	9080	9080	9080	0
470	20241202	131000	232767520	9080	9080	9080	9080	0
471	20241202	130900	232767520	9080	9080	9080	9080	0
472	20241202	130800	232767520	9080	9080	9080	9080	0
473	20241202	130700	232767520	9080	9080	9080	9080	0
474	20241202	130600	232767520	9080	9080	9080	9080	0
475	20241202	130500	232767520	9080	9080	9080	9080	0
476	20241202	130400	232767520	9080	9080	9080	9080	0
477	20241202	130300	232767520	9080	9080	9080	9080	0
478	20241202	130200	232767520	9080	9080	9080	9080	10
479	20241202	130100	232676720	9080	9080	9080	9080	0
480	20241202	130000	232676720	9080	9080	9080	9080	0
481	20241202	125900	232676720	9080	9080	9080	9080	0
482	20241202	125800	232676720	9080	9080	9080	9080	0
483	20241202	125700	232676720	9080	9080	9080	9080	0
484	20241202	125600	232676720	9080	9080	9080	9080	0
485	20241202	125500	232676720	9080	9080	9080	9080	0
486	20241202	125400	232676720	9080	9080	9080	9080	0
487	20241202	125300	232676720	9080	9080	9080	9080	0
488	20241202	125200	232676720	9080	9080	9080	9080	0
489	20241202	125100	232676720	9080	9080	9080	9080	0
490	20241202	125000	232676720	9080	9080	9080	9080	0
491	20241202	124900	232676720	9080	9080	9080	9080	0
492	20241202	124800	232676720	9080	9080	9080	9080	20
493	20241202	124700	232495120	9060	9060	9060	9060	0
494	20241202	124600	232495120	9060	9060	9060	9060	0
495	20241202	124500	232495120	9060	9060	9060	9060	0
496	20241202	124400	232495120	9060	9060	9060	9060	0
497	20241202	124300	232495120	9060	9060	9060	9060	0
498	20241202	124200	232495120	9060	9060	9060	9060	0
499	20241202	124100	232495120	9060	9060	9060	9060	0
500	20241202	124000	232495120	9060	9060	9060	9060	0
501	20241202	123900	232495120	9060	9060	9060	9060	0
502	20241202	123800	232495120	9060	9060	9060	9060	206
503	20241202	123700	230628760	9060	9060	9060	9060	0
504	20241202	123600	230628760	9060	9080	9080	9060	2
505	20241202	123500	230610620	9060	9060	9060	9060	0
506	20241202	123400	230610620	9060	9060	9060	9060	0
507	20241202	123300	230610620	9060	9060	9060	9060	0
508	20241202	123200	230610620	9060	9060	9060	9060	0
509	20241202	123100	230610620	9060	9060	9060	9060	0
510	20241202	123000	230610620	9060	9060	9060	9060	0
511	20241202	122900	230610620	9060	9060	9060	9060	50
512	20241202	122800	230157620	9060	9060	9060	9060	0
513	20241202	122700	230157620	9060	9060	9060	9060	0
514	20241202	122600	230157620	9060	9060	9060	9060	0
515	20241202	122500	230157620	9060	9060	9060	9060	0
516	20241202	122400	230157620	9060	9060	9060	9060	0
517	20241202	122300	230157620	9060	9060	9060	9060	0
518	20241202	122200	230157620	9060	9070	9070	9060	11
519	20241202	122100	230057950	9070	9070	9070	9070	0
520	20241202	122000	230057950	9070	9070	9070	9070	0
521	20241202	121900	230057950	9070	9070	9070	9070	16
522	20241202	121800	229912830	9070	9070	9070	9070	0
523	20241202	121700	229912830	9070	9070	9070	9070	100
524	20241202	121600	229005830	9070	9070	9070	9070	100
525	20241202	121500	228098830	9070	9070	9070	9070	67
526	20241202	121400	227491140	9080	9080	9080	9080	0
527	20241202	121300	227491140	9080	9080	9080	9080	0
528	20241202	121200	227491140	9080	9080	9080	9080	0
529	20241202	121100	227491140	9080	9080	9080	9080	2
530	20241202	121000	227472980	9080	9080	9080	9080	4
531	20241202	120900	227436660	9080	9080	9080	9080	0
532	20241202	120800	227436660	9080	9080	9080	9080	0
533	20241202	120700	227436660	9080	9080	9080	9080	0
534	20241202	120600	227436660	9080	9080	9080	9080	0
535	20241202	120500	227436660	9080	9080	9080	9080	110
536	20241202	120400	226437860	9070	9070	9070	9070	0
537	20241202	120300	226437860	9070	9070	9070	9070	273
538	20241202	120200	223961750	9100	9100	9100	9100	0
539	20241202	120100	223961750	9100	9100	9100	9100	0
540	20241202	120000	223961750	9100	9100	9100	9100	0
541	20241202	115900	223961750	9100	9100	9100	9100	1
542	20241202	115800	223952650	9080	9080	9080	9080	0
543	20241202	115700	223952650	9080	9080	9080	9080	0
544	20241202	115600	223952650	9080	9080	9080	9080	105
545	20241202	115500	222999250	9080	9080	9080	9080	1
546	20241202	115400	222990170	9090	9090	9090	9090	14
547	20241202	115300	222862910	9100	9100	9100	9100	0
548	20241202	115200	222862910	9100	9100	9100	9100	0
549	20241202	115100	222862910	9100	9100	9100	9100	1
550	20241202	115000	222853810	9100	9100	9100	9100	0
551	20241202	114900	222853810	9100	9100	9100	9100	0
552	20241202	114800	222853810	9100	9100	9100	9100	0
553	20241202	114700	222853810	9100	9100	9100	9100	0
554	20241202	114600	222853810	9100	9100	9100	9100	0
555	20241202	114500	222853810	9100	9100	9100	9100	2
556	20241202	114400	222835610	9120	9120	9120	9120	0
557	20241202	114300	222835610	9120	9120	9120	9120	0
558	20241202	114200	222835610	9120	9120	9120	9120	0
559	20241202	114100	222835610	9120	9120	9120	9120	0
560	20241202	114000	222835610	9120	9120	9120	9120	0
561	20241202	113900	222835610	9120	9120	9120	9120	0
562	20241202	113800	222835610	9120	9120	9120	9120	0
563	20241202	113700	222835610	9120	9120	9120	9120	50
564	20241202	113600	222379610	9120	9120	9120	9120	0
565	20241202	113500	222379610	9120	9120	9120	9120	0
566	20241202	113400	222379610	9120	9120	9120	9120	0
567	20241202	113300	222379610	9120	9120	9120	9120	1
568	20241202	113200	222370490	9090	9090	9090	9090	0
569	20241202	113100	222370490	9090	9090	9090	9090	0
570	20241202	113000	222370490	9090	9120	9120	9090	101
571	20241202	112900	221452370	9090	9090	9090	9090	22
572	20241202	112800	221252390	9090	9090	9090	9090	0
573	20241202	112700	221252390	9090	9090	9090	9090	0
574	20241202	112600	221252390	9090	9090	9090	9090	0
575	20241202	112500	221252390	9090	9090	9090	9090	0
576	20241202	112400	221252390	9090	9090	9090	9090	1
577	20241202	112300	221243300	9090	9090	9090	9090	177
578	20241202	112200	219634370	9120	9120	9120	9120	0
579	20241202	112100	219634370	9120	9090	9120	9090	31
580	20241202	112000	219352550	9120	9120	9120	9120	0
581	20241202	111900	219352550	9120	9120	9120	9120	0
582	20241202	111800	219352550	9120	9120	9120	9120	0
583	20241202	111700	219352550	9120	9100	9120	9100	3
584	20241202	111600	219325230	9120	9120	9120	9120	0
585	20241202	111500	219325230	9120	9120	9120	9120	0
586	20241202	111400	219325230	9120	9120	9120	9120	0
587	20241202	111300	219325230	9120	9120	9120	9120	0
588	20241202	111200	219325230	9120	9090	9120	9090	60
589	20241202	111100	218779800	9120	9110	9120	9110	97
590	20241202	111000	217896120	9110	9110	9110	9110	0
591	20241202	110900	217896120	9110	9110	9110	9110	0
592	20241202	110800	217896120	9110	9110	9110	9110	0
593	20241202	110700	217896120	9110	9090	9110	9090	7
594	20241202	110600	217832450	9100	9100	9100	9100	95
595	20241202	110500	216967950	9110	9110	9110	9110	0
596	20241202	110400	216967950	9110	9110	9110	9110	0
597	20241202	110300	216967950	9110	9110	9110	9110	0
598	20241202	110200	216967950	9110	9110	9110	9110	0
599	20241202	110100	216967950	9110	9110	9110	9110	0
600	20241202	110000	216967950	9110	9110	9110	9110	0
601	20241202	105900	216967950	9110	9100	9110	9100	7
602	20241202	105800	216904240	9120	9120	9120	9120	0
603	20241202	105700	216904240	9120	9120	9120	9120	0
604	20241202	105600	216904240	9120	9120	9120	9120	0
605	20241202	105500	216904240	9120	9120	9120	9120	0
606	20241202	105400	216904240	9120	9120	9120	9120	0
607	20241202	105300	216904240	9120	9120	9120	9120	0
608	20241202	105200	216904240	9120	9100	9120	9090	105
609	20241202	105100	215949630	9130	9130	9130	9130	0
610	20241202	105000	215949630	9130	9130	9130	9130	0
611	20241202	104900	215949630	9130	9110	9130	9110	12
612	20241202	104800	215840270	9130	9130	9130	9130	1
613	20241202	104700	215831140	9120	9120	9120	9120	1
614	20241202	104600	215822020	9130	9130	9130	9130	0
615	20241202	104500	215822020	9130	9100	9130	9100	11
616	20241202	104400	215721890	9130	9130	9130	9130	0
617	20241202	104300	215721890	9130	9130	9130	9130	0
618	20241202	104200	215721890	9130	9110	9130	9110	11
619	20241202	104100	215621660	9130	9120	9130	9120	16
620	20241202	104000	215475720	9130	9110	9130	9110	50
621	20241202	103900	215019800	9130	9130	9130	9130	0
622	20241202	103800	215019800	9130	9130	9130	9130	0
623	20241202	103700	215019800	9130	9130	9130	9130	1
624	20241202	103600	215010670	9130	9110	9130	9110	273
625	20241202	103500	212518380	9130	9070	9130	9070	738
626	20241202	103400	205819340	9070	9070	9070	9070	276
627	20241202	103300	203316020	9060	9060	9060	9060	35
628	20241202	103200	202998920	9050	9050	9050	9050	3
629	20241202	103100	202971770	9040	9040	9040	9040	0
630	20241202	103000	202971770	9040	9040	9040	9040	0
631	20241202	102900	202971770	9040	9040	9040	9040	0
632	20241202	102800	202971770	9040	9040	9040	9040	82
633	20241202	102700	202230490	9040	9040	9040	9040	0
634	20241202	102600	202230490	9040	9040	9040	9040	0
635	20241202	102500	202230490	9040	9040	9040	9040	1
636	20241202	102400	202221450	9040	9050	9050	9040	32
637	20241202	102300	201932160	9050	9050	9050	9050	0
638	20241202	102200	201932160	9050	9050	9050	9050	36
639	20241202	102100	201606360	9060	9060	9060	9060	192
640	20241202	102000	199866840	9060	9060	9060	9060	0
641	20241202	101900	199866840	9060	9060	9060	9060	0
642	20241202	101800	199866840	9060	9060	9060	9060	0
643	20241202	101700	199866840	9060	9060	9060	9060	1
644	20241202	101600	199857780	9120	9120	9120	9120	0
645	20241202	101500	199857780	9120	9120	9120	9120	0
646	20241202	101400	199857780	9120	9120	9120	9120	0
647	20241202	101300	199857780	9120	9120	9120	9120	0
648	20241202	101200	199857780	9120	9120	9120	9120	0
649	20241202	101100	199857780	9120	9080	9120	9070	131
650	20241202	101000	198668610	9090	9090	9090	9090	55
651	20241202	100900	198168660	9130	9130	9130	9130	0
652	20241202	100800	198168660	9130	9130	9130	9130	0
653	20241202	100700	198168660	9130	9130	9130	9130	0
654	20241202	100600	198168660	9130	9130	9130	9130	1
655	20241202	100500	198159530	9100	9100	9100	9100	50
656	20241202	100400	197704530	9140	9140	9140	9140	0
657	20241202	100300	197704530	9140	9140	9140	9140	0
658	20241202	100200	197704530	9140	9140	9140	9140	0
659	20241202	100100	197704530	9140	9140	9140	9140	0
660	20241202	100000	197704530	9140	9140	9140	9110	54
661	20241202	095900	197212530	9150	9150	9150	9150	0
662	20241202	095800	197212530	9150	9140	9150	9130	12
663	20241202	095700	197102940	9150	9140	9150	9140	2
664	20241202	095600	197084650	9150	9150	9150	9150	0
665	20241202	095500	197084650	9150	9150	9150	9150	0
666	20241202	095400	197084650	9150	9110	9150	9110	1705
667	20241202	095300	181506740	9110	9110	9110	9110	0
668	20241202	095200	181506740	9110	9080	9110	9050	828
669	20241202	095100	173995200	9080	9050	9080	9050	37
670	20241202	095000	173660320	9080	9080	9080	9080	0
671	20241202	094900	173660320	9080	9080	9080	9080	0
672	20241202	094800	173660320	9080	9080	9080	9080	0
673	20241202	094700	173660320	9080	9080	9080	9080	0
674	20241202	094600	173660320	9080	9080	9080	9080	0
675	20241202	094500	173660320	9080	9080	9080	9080	1
676	20241202	094400	173651240	9030	9130	9130	9030	8175
677	20241202	094300	99803060	9040	9040	9040	9040	0
678	20241202	094200	99803060	9040	9040	9040	9040	0
679	20241202	094100	99803060	9040	9070	9070	9040	100
680	20241202	094000	98899000	9120	9120	9120	9120	0
681	20241202	093900	98899000	9120	9110	9120	9110	43
682	20241202	093800	98507060	9030	9110	9110	9030	33
683	20241202	093700	98208910	9110	9110	9110	9110	0
684	20241202	093600	98208910	9110	9110	9110	9110	0
685	20241202	093500	98208910	9110	9110	9110	9110	0
686	20241202	093400	98208910	9110	9110	9110	9110	1
687	20241202	093300	98199800	9020	9020	9020	9020	0
688	20241202	093200	98199800	9020	9080	9080	9020	2500
689	20241202	093100	75553470	9120	9120	9120	9120	79
690	20241202	093000	74832990	9120	9120	9120	9120	100
691	20241202	092900	73920990	9120	9120	9120	9120	100
692	20241202	092800	73008990	9120	9120	9120	9120	262
693	20241202	092700	70619550	9120	9120	9120	9120	48
694	20241202	092600	70181790	9080	9080	9080	9080	100
695	20241202	092500	69273790	9060	9060	9060	9060	0
696	20241202	092400	69273790	9060	9060	9060	9060	0
697	20241202	092300	69273790	9060	9090	9090	9060	150
698	20241202	092200	67913670	9140	9140	9140	9140	0
699	20241202	092100	67913670	9140	9140	9140	9140	123
700	20241202	092000	66789450	9140	9090	9140	9090	150
701	20241202	091900	65423580	9080	9080	9080	9080	50
702	20241202	091800	64969580	9070	9070	9070	9070	0
703	20241202	091700	64969580	9070	9070	9070	9070	0
704	20241202	091600	64969580	9070	9090	9090	9070	117
705	20241202	091500	63907110	9090	9090	9090	9090	1
706	20241202	091400	63898020	9190	9190	9190	9190	0
707	20241202	091300	63898020	9190	9190	9190	9190	0
708	20241202	091200	63898020	9190	9130	9190	9130	35
709	20241202	091100	63576850	9120	9110	9120	9110	80
710	20241202	091000	62847350	9040	9070	9070	9040	2000
711	20241202	090900	44739390	9090	9090	9090	9030	2022
712	20241202	090800	26413380	9080	9150	9150	9080	1000
713	20241202	090700	17307570	9150	9150	9150	9150	0
714	20241202	090600	17307570	9150	9150	9150	9150	65
715	20241202	090500	16712820	9190	9190	9190	9190	300
716	20241202	090400	13955820	9200	9200	9200	9200	700
717	20241202	090300	7515820	9200	9180	9200	9150	235
718	20241202	090200	5361750	9180	9160	9180	9160	4
719	20241202	090100	5325090	9150	9150	9150	9150	418
720	20241202	090000	1500390	9140	9150	9150	9140	164