KissMeData/213500/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	204400	294934720	8870	8870	8870	8870	423
3	20241203	204300	294934720	8870	8870	8870	8870	0
4	20241203	204200	294934720	8870	8870	8870	8870	0
5	20241203	204100	294934720	8870	8870	8870	8870	0
6	20241203	204000	294934720	8870	8870	8870	8870	0
7	20241203	203900	294934720	8870	8870	8870	8870	0
8	20241203	203800	294934720	8870	8870	8870	8870	0
9	20241203	203700	294934720	8870	8870	8870	8870	0
10	20241203	203600	294934720	8870	8870	8870	8870	0
11	20241203	203500	294934720	8870	8870	8870	8870	0
12	20241203	203400	294934720	8870	8870	8870	8870	0
13	20241203	203300	294934720	8870	8870	8870	8870	0
14	20241203	203200	294934720	8870	8870	8870	8870	0
15	20241203	203100	294934720	8870	8870	8870	8870	0
16	20241203	203000	294934720	8870	8870	8870	8870	0
17	20241203	202900	294934720	8870	8870	8870	8870	0
18	20241203	202800	294934720	8870	8870	8870	8870	0
19	20241203	202700	294934720	8870	8870	8870	8870	0
20	20241203	202600	294934720	8870	8870	8870	8870	0
21	20241203	202500	294934720	8870	8870	8870	8870	0
22	20241203	202400	294934720	8870	8870	8870	8870	0
23	20241203	202300	294934720	8870	8870	8870	8870	0
24	20241203	202200	294934720	8870	8870	8870	8870	0
25	20241203	202100	294934720	8870	8870	8870	8870	0
26	20241203	202000	294934720	8870	8870	8870	8870	0
27	20241203	201900	294934720	8870	8870	8870	8870	0
28	20241203	201800	294934720	8870	8870	8870	8870	0
29	20241203	201700	294934720	8870	8870	8870	8870	0
30	20241203	201600	294934720	8870	8870	8870	8870	0
31	20241203	201500	294934720	8870	8870	8870	8870	0
32	20241203	201400	294934720	8870	8870	8870	8870	423
33	20241203	201300	294934720	8870	8870	8870	8870	0
34	20241203	201200	294934720	8870	8870	8870	8870	0
35	20241203	201100	294934720	8870	8870	8870	8870	0
36	20241203	201000	294934720	8870	8870	8870	8870	0
37	20241203	200900	294934720	8870	8870	8870	8870	0
38	20241203	200800	294934720	8870	8870	8870	8870	0
39	20241203	200700	294934720	8870	8870	8870	8870	0
40	20241203	200600	294934720	8870	8870	8870	8870	0
41	20241203	200500	294934720	8870	8870	8870	8870	0
42	20241203	200400	294934720	8870	8870	8870	8870	0
43	20241203	200300	294934720	8870	8870	8870	8870	0
44	20241203	200200	294934720	8870	8870	8870	8870	0
45	20241203	200100	294934720	8870	8870	8870	8870	0
46	20241203	200000	294934720	8870	8870	8870	8870	0
47	20241203	195900	294934720	8870	8870	8870	8870	0
48	20241203	195800	294934720	8870	8870	8870	8870	0
49	20241203	195700	294934720	8870	8870	8870	8870	0
50	20241203	195600	294934720	8870	8870	8870	8870	0
51	20241203	195500	294934720	8870	8870	8870	8870	0
52	20241203	195400	294934720	8870	8870	8870	8870	0
53	20241203	195300	294934720	8870	8870	8870	8870	0
54	20241203	195200	294934720	8870	8870	8870	8870	0
55	20241203	195100	294934720	8870	8870	8870	8870	0
56	20241203	195000	294934720	8870	8870	8870	8870	0
57	20241203	194900	294934720	8870	8870	8870	8870	0
58	20241203	194800	294934720	8870	8870	8870	8870	0
59	20241203	194700	294934720	8870	8870	8870	8870	0
60	20241203	194600	294934720	8870	8870	8870	8870	0
61	20241203	194500	294934720	8870	8870	8870	8870	0
62	20241203	194400	294934720	8870	8870	8870	8870	423
63	20241203	194300	294934720	8870	8870	8870	8870	0
64	20241203	194200	294934720	8870	8870	8870	8870	0
65	20241203	194100	294934720	8870	8870	8870	8870	0
66	20241203	194000	294934720	8870	8870	8870	8870	0
67	20241203	193900	294934720	8870	8870	8870	8870	0
68	20241203	193800	294934720	8870	8870	8870	8870	0
69	20241203	193700	294934720	8870	8870	8870	8870	0
70	20241203	193600	294934720	8870	8870	8870	8870	0
71	20241203	193500	294934720	8870	8870	8870	8870	0
72	20241203	193400	294934720	8870	8870	8870	8870	0
73	20241203	193300	294934720	8870	8870	8870	8870	0
74	20241203	193200	294934720	8870	8870	8870	8870	0
75	20241203	193100	294934720	8870	8870	8870	8870	0
76	20241203	193000	294934720	8870	8870	8870	8870	0
77	20241203	192900	294934720	8870	8870	8870	8870	0
78	20241203	192800	294934720	8870	8870	8870	8870	0
79	20241203	192700	294934720	8870	8870	8870	8870	0
80	20241203	192600	294934720	8870	8870	8870	8870	0
81	20241203	192500	294934720	8870	8870	8870	8870	0
82	20241203	192400	294934720	8870	8870	8870	8870	0
83	20241203	192300	294934720	8870	8870	8870	8870	0
84	20241203	192200	294934720	8870	8870	8870	8870	0
85	20241203	192100	294934720	8870	8870	8870	8870	0
86	20241203	192000	294934720	8870	8870	8870	8870	0
87	20241203	191900	294934720	8870	8870	8870	8870	0
88	20241203	191800	294934720	8870	8870	8870	8870	0
89	20241203	191700	294934720	8870	8870	8870	8870	0
90	20241203	191600	294934720	8870	8870	8870	8870	0
91	20241203	191500	294934720	8870	8870	8870	8870	0
92	20241203	191400	294934720	8870	8870	8870	8870	423
93	20241203	191300	294934720	8870	8870	8870	8870	0
94	20241203	191200	294934720	8870	8870	8870	8870	0
95	20241203	191100	294934720	8870	8870	8870	8870	0
96	20241203	191000	294934720	8870	8870	8870	8870	0
97	20241203	190900	294934720	8870	8870	8870	8870	0
98	20241203	190800	294934720	8870	8870	8870	8870	0
99	20241203	190700	294934720	8870	8870	8870	8870	0
100	20241203	190600	294934720	8870	8870	8870	8870	0
101	20241203	190500	294934720	8870	8870	8870	8870	0
102	20241203	190400	294934720	8870	8870	8870	8870	0
103	20241203	190300	294934720	8870	8870	8870	8870	0
104	20241203	190200	294934720	8870	8870	8870	8870	0
105	20241203	190100	294934720	8870	8870	8870	8870	0
106	20241203	190000	294934720	8870	8870	8870	8870	0
107	20241203	185900	294934720	8870	8870	8870	8870	0
108	20241203	185800	294934720	8870	8870	8870	8870	0
109	20241203	185700	294934720	8870	8870	8870	8870	0
110	20241203	185600	294934720	8870	8870	8870	8870	0
111	20241203	185500	294934720	8870	8870	8870	8870	0
112	20241203	185400	294934720	8870	8870	8870	8870	0
113	20241203	185300	294934720	8870	8870	8870	8870	0
114	20241203	185200	294934720	8870	8870	8870	8870	0
115	20241203	185100	294934720	8870	8870	8870	8870	0
116	20241203	185000	294934720	8870	8870	8870	8870	0
117	20241203	184900	294934720	8870	8870	8870	8870	0
118	20241203	184800	294934720	8870	8870	8870	8870	0
119	20241203	184700	294934720	8870	8870	8870	8870	0
120	20241203	184600	294934720	8870	8870	8870	8870	0
121	20241203	184500	294934720	8870	8870	8870	8870	0
122	20241203	184400	294934720	8870	8870	8870	8870	423
123	20241203	184300	294934720	8870	8870	8870	8870	0
124	20241203	184200	294934720	8870	8870	8870	8870	0
125	20241203	184100	294934720	8870	8870	8870	8870	0
126	20241203	184000	294934720	8870	8870	8870	8870	0
127	20241203	183900	294934720	8870	8870	8870	8870	0
128	20241203	183800	294934720	8870	8870	8870	8870	0
129	20241203	183700	294934720	8870	8870	8870	8870	0
130	20241203	183600	294934720	8870	8870	8870	8870	0
131	20241203	183500	294934720	8870	8870	8870	8870	0
132	20241203	183400	294934720	8870	8870	8870	8870	0
133	20241203	183300	294934720	8870	8870	8870	8870	0
134	20241203	183200	294934720	8870	8870	8870	8870	0
135	20241203	183100	294934720	8870	8870	8870	8870	0
136	20241203	183000	294934720	8870	8870	8870	8870	0
137	20241203	182900	294934720	8870	8870	8870	8870	0
138	20241203	182800	294934720	8870	8870	8870	8870	0
139	20241203	182700	294934720	8870	8870	8870	8870	0
140	20241203	182600	294934720	8870	8870	8870	8870	0
141	20241203	182500	294934720	8870	8870	8870	8870	0
142	20241203	182400	294934720	8870	8870	8870	8870	0
143	20241203	182300	294934720	8870	8870	8870	8870	0
144	20241203	182200	294934720	8870	8870	8870	8870	0
145	20241203	182100	294934720	8870	8870	8870	8870	0
146	20241203	182000	294934720	8870	8870	8870	8870	0
147	20241203	181900	294934720	8870	8870	8870	8870	0
148	20241203	181800	294934720	8870	8870	8870	8870	0
149	20241203	181700	294934720	8870	8870	8870	8870	0
150	20241203	181600	294934720	8870	8870	8870	8870	0
151	20241203	181500	294934720	8870	8870	8870	8870	0
152	20241203	181400	294934720	8870	8870	8870	8870	423
153	20241203	181300	294934720	8870	8870	8870	8870	0
154	20241203	181200	294934720	8870	8870	8870	8870	0
155	20241203	181100	294934720	8870	8870	8870	8870	0
156	20241203	181000	294934720	8870	8870	8870	8870	0
157	20241203	180900	294934720	8870	8870	8870	8870	0
158	20241203	180800	294934720	8870	8870	8870	8870	0
159	20241203	180700	294934720	8870	8870	8870	8870	0
160	20241203	180600	294934720	8870	8870	8870	8870	0
161	20241203	180500	294934720	8870	8870	8870	8870	0
162	20241203	180400	294934720	8870	8870	8870	8870	0
163	20241203	180300	294934720	8870	8870	8870	8870	0
164	20241203	180200	294934720	8870	8870	8870	8870	0
165	20241203	180100	294934720	8870	8870	8870	8870	0
166	20241203	180000	294934720	8870	8870	8870	8870	0
167	20241203	175900	294934720	8870	8870	8870	8870	0
168	20241203	175800	294934720	8870	8870	8870	8870	0
169	20241203	175700	294934720	8870	8870	8870	8870	0
170	20241203	175600	294934720	8870	8870	8870	8870	0
171	20241203	175500	294934720	8870	8870	8870	8870	0
172	20241203	175400	294934720	8870	8870	8870	8870	0
173	20241203	175300	294934720	8870	8870	8870	8870	0
174	20241203	175200	294934720	8870	8870	8870	8870	0
175	20241203	175100	294934720	8870	8870	8870	8870	0
176	20241203	175000	294934720	8870	8870	8870	8870	0
177	20241203	174900	294934720	8870	8870	8870	8870	0
178	20241203	174800	294934720	8870	8870	8870	8870	0
179	20241203	174700	294934720	8870	8870	8870	8870	0
180	20241203	174600	294934720	8870	8870	8870	8870	0
181	20241203	174500	294934720	8870	8870	8870	8870	0
182	20241203	174400	294934720	8870	8870	8870	8870	423
183	20241203	174300	294934720	8870	8870	8870	8870	0
184	20241203	174200	294934720	8870	8870	8870	8870	0
185	20241203	174100	294934720	8870	8870	8870	8870	0
186	20241203	174000	294934720	8870	8870	8870	8870	0
187	20241203	173900	294934720	8870	8870	8870	8870	0
188	20241203	173800	294934720	8870	8870	8870	8870	0
189	20241203	173700	294934720	8870	8870	8870	8870	0
190	20241203	173600	294934720	8870	8870	8870	8870	0
191	20241203	173500	294934720	8870	8870	8870	8870	0
192	20241203	173400	294934720	8870	8870	8870	8870	0
193	20241203	173300	294934720	8870	8870	8870	8870	0
194	20241203	173200	294934720	8870	8870	8870	8870	0
195	20241203	173100	294934720	8870	8870	8870	8870	0
196	20241203	173000	294934720	8870	8870	8870	8870	0
197	20241203	172900	294934720	8870	8870	8870	8870	0
198	20241203	172800	294934720	8870	8870	8870	8870	0
199	20241203	172700	294934720	8870	8870	8870	8870	0
200	20241203	172600	294934720	8870	8870	8870	8870	0
201	20241203	172500	294934720	8870	8870	8870	8870	0
202	20241203	172400	294934720	8870	8870	8870	8870	0
203	20241203	172300	294934720	8870	8870	8870	8870	0
204	20241203	172200	294934720	8870	8870	8870	8870	0
205	20241203	172100	294934720	8870	8870	8870	8870	0
206	20241203	172000	294934720	8870	8870	8870	8870	0
207	20241203	171900	294934720	8870	8870	8870	8870	0
208	20241203	171800	294934720	8870	8870	8870	8870	0
209	20241203	171700	294934720	8870	8870	8870	8870	0
210	20241203	171600	294934720	8870	8870	8870	8870	0
211	20241203	171500	294934720	8870	8870	8870	8870	0
212	20241203	171400	294934720	8870	8870	8870	8870	423
213	20241203	171300	294934720	8870	8870	8870	8870	0
214	20241203	171200	294934720	8870	8870	8870	8870	0
215	20241203	171100	294934720	8870	8870	8870	8870	0
216	20241203	171000	294934720	8870	8870	8870	8870	0
217	20241203	170900	294934720	8870	8870	8870	8870	0
218	20241203	170800	294934720	8870	8870	8870	8870	0
219	20241203	170700	294934720	8870	8870	8870	8870	0
220	20241203	170600	294934720	8870	8870	8870	8870	0
221	20241203	170500	294934720	8870	8870	8870	8870	0
222	20241203	170400	294934720	8870	8870	8870	8870	0
223	20241203	170300	294934720	8870	8870	8870	8870	0
224	20241203	170200	294934720	8870	8870	8870	8870	0
225	20241203	170100	294934720	8870	8870	8870	8870	0
226	20241203	170000	294934720	8870	8870	8870	8870	0
227	20241203	165900	294934720	8870	8870	8870	8870	0
228	20241203	165800	294934720	8870	8870	8870	8870	0
229	20241203	165700	294934720	8870	8870	8870	8870	0
230	20241203	165600	294934720	8870	8870	8870	8870	0
231	20241203	165500	294934720	8870	8870	8870	8870	0
232	20241203	165400	294934720	8870	8870	8870	8870	0
233	20241203	165300	294934720	8870	8870	8870	8870	0
234	20241203	165200	294934720	8870	8870	8870	8870	0
235	20241203	165100	294934720	8870	8870	8870	8870	0
236	20241203	165000	294934720	8870	8870	8870	8870	0
237	20241203	164900	294934720	8870	8870	8870	8870	0
238	20241203	164800	294934720	8870	8870	8870	8870	0
239	20241203	164700	294934720	8870	8870	8870	8870	0
240	20241203	164600	294934720	8870	8870	8870	8870	0
241	20241203	164500	294934720	8870	8870	8870	8870	0
242	20241203	164400	294934720	8870	8870	8870	8870	423
243	20241203	164300	294934720	8870	8870	8870	8870	0
244	20241203	164200	294934720	8870	8870	8870	8870	0
245	20241203	164100	294934720	8870	8870	8870	8870	0
246	20241203	164000	294934720	8870	8870	8870	8870	0
247	20241203	163900	294934720	8870	8870	8870	8870	0
248	20241203	163800	294934720	8870	8870	8870	8870	0
249	20241203	163700	294934720	8870	8870	8870	8870	0
250	20241203	163600	294934720	8870	8870	8870	8870	0
251	20241203	163500	294934720	8870	8870	8870	8870	0
252	20241203	163400	294934720	8870	8870	8870	8870	0
253	20241203	163300	294934720	8870	8870	8870	8870	0
254	20241203	163200	294934720	8870	8870	8870	8870	0
255	20241203	163100	294934720	8870	8870	8870	8870	0
256	20241203	163000	294934720	8870	8870	8870	8870	0
257	20241203	162900	294934720	8870	8870	8870	8870	0
258	20241203	162800	294934720	8870	8870	8870	8870	0
259	20241203	162700	294934720	8870	8870	8870	8870	0
260	20241203	162600	294934720	8870	8870	8870	8870	0
261	20241203	162500	294934720	8870	8870	8870	8870	0
262	20241203	162400	294934720	8870	8870	8870	8870	0
263	20241203	162300	294934720	8870	8870	8870	8870	0
264	20241203	162200	294934720	8870	8870	8870	8870	0
265	20241203	162100	294934720	8870	8870	8870	8870	0
266	20241203	162000	294934720	8870	8870	8870	8870	0
267	20241203	161900	294934720	8870	8870	8870	8870	0
268	20241203	161800	294934720	8870	8870	8870	8870	0
269	20241203	161700	294934720	8870	8870	8870	8870	0
270	20241203	161600	294934720	8870	8870	8870	8870	0
271	20241203	161500	294934720	8870	8870	8870	8870	0
272	20241203	161400	294934720	8870	8870	8870	8870	423
273	20241203	161300	294934720	8870	8870	8870	8870	0
274	20241203	161200	294934720	8870	8870	8870	8870	0
275	20241203	161100	294934720	8870	8870	8870	8870	0
276	20241203	161000	294934720	8870	8870	8870	8870	0
277	20241203	160900	294934720	8870	8870	8870	8870	0
278	20241203	160800	294934720	8870	8870	8870	8870	0
279	20241203	160700	294934720	8870	8870	8870	8870	0
280	20241203	160600	294934720	8870	8870	8870	8870	0
281	20241203	160500	294934720	8870	8870	8870	8870	0
282	20241203	160400	294934720	8870	8870	8870	8870	0
283	20241203	160300	294934720	8870	8870	8870	8870	0
284	20241203	160200	294934720	8870	8870	8870	8870	0
285	20241203	160100	294934720	8870	8870	8870	8870	0
286	20241203	160000	294934720	8870	8870	8870	8870	0
287	20241203	155900	294934720	8870	8870	8870	8870	0
288	20241203	155800	294934720	8870	8870	8870	8870	0
289	20241203	155700	294934720	8870	8870	8870	8870	0
290	20241203	155600	294934720	8870	8870	8870	8870	0
291	20241203	155500	294934720	8870	8870	8870	8870	0
292	20241203	155400	294934720	8870	8870	8870	8870	0
293	20241203	155300	294934720	8870	8870	8870	8870	0
294	20241203	155200	294934720	8870	8870	8870	8870	0
295	20241203	155100	294934720	8870	8870	8870	8870	0
296	20241203	155000	294934720	8870	8870	8870	8870	0
297	20241203	154900	294934720	8870	8870	8870	8870	0
298	20241203	154800	294934720	8870	8870	8870	8870	0
299	20241203	154700	294934720	8870	8870	8870	8870	0
300	20241203	154600	294934720	8870	8870	8870	8870	0
301	20241203	154500	294934720	8870	8870	8870	8870	0
302	20241203	154400	294934720	8870	8870	8870	8870	423
303	20241203	154300	294934720	8870	8870	8870	8870	0
304	20241203	154200	294934720	8870	8870	8870	8870	0
305	20241203	154100	294934720	8870	8870	8870	8870	0
306	20241203	154000	294934720	8870	8870	8870	8870	0
307	20241203	153900	294934720	8870	8870	8870	8870	0
308	20241203	153800	294934720	8870	8870	8870	8870	0
309	20241203	153700	294934720	8870	8870	8870	8870	0
310	20241203	153600	294934720	8870	8870	8870	8870	0
311	20241203	153500	294934720	8870	8870	8870	8870	0
312	20241203	153400	294934720	8870	8870	8870	8870	0
313	20241203	153300	294934720	8870	8870	8870	8870	0
314	20241203	153200	294934720	8870	8870	8870	8870	0
315	20241203	153100	294934720	8870	8870	8870	8870	0
316	20241203	153000	294934720	8870	8870	8870	8870	423
317	20241203	152900	291182710	8850	8850	8850	8850	0
318	20241203	152800	291182710	8850	8850	8850	8850	0
319	20241203	152700	291182710	8850	8850	8850	8850	0
320	20241203	152600	291182710	8850	8850	8850	8850	0
321	20241203	152500	291182710	8850	8850	8850	8850	0
322	20241203	152400	291182710	8850	8850	8850	8850	0
323	20241203	152300	291182710	8850	8850	8850	8850	0
324	20241203	152200	291182710	8850	8850	8850	8850	0
325	20241203	152100	291182710	8850	8850	8850	8850	0
326	20241203	152000	291182710	8850	8850	8850	8850	0
327	20241203	151900	291182710	8850	8880	8880	8850	226
328	20241203	151800	289179540	8880	8890	8890	8880	53
329	20241203	151700	288708380	8900	8890	8900	8890	15
330	20241203	151600	288574910	8900	8900	8900	8890	43
331	20241203	151500	288192240	8900	8900	8900	8900	26
332	20241203	151400	287960840	8900	8900	8900	8900	1
333	20241203	151300	287951940	8900	8900	8900	8890	34
334	20241203	151200	287649400	8900	8900	8900	8890	7
335	20241203	151100	287587150	8900	8900	8900	8900	28
336	20241203	151000	287337950	8850	8850	8850	8850	0
337	20241203	150900	287337950	8850	8890	8890	8850	1496
338	20241203	150800	274081990	8890	8890	8890	8890	0
339	20241203	150700	274081990	8890	8900	8900	8890	19
340	20241203	150600	273913070	8900	8900	8900	8900	26
341	20241203	150500	273681670	8900	8900	8900	8900	2
342	20241203	150400	273663870	8900	8900	8910	8900	28
343	20241203	150300	273414660	8900	8900	8900	8900	26
344	20241203	150200	273183260	8900	8900	8900	8900	2
345	20241203	150100	273165460	8900	8900	8900	8900	27
346	20241203	150000	272925160	8900	8900	8900	8900	0
347	20241203	145900	272925160	8900	8900	8910	8900	28
348	20241203	145800	272675950	8900	8910	8910	8900	30
349	20241203	145700	272408690	8910	8910	8910	8910	0
350	20241203	145600	272408690	8910	8910	8910	8910	27
351	20241203	145500	272168120	8900	8900	8900	8900	1
352	20241203	145400	272159220	8890	8900	8900	8890	95
353	20241203	145300	271314400	8900	8900	8900	8900	5
354	20241203	145200	271269900	8900	8900	8900	8900	28
355	20241203	145100	271020700	8900	8900	8900	8900	27
356	20241203	145000	270780400	8890	8900	8900	8890	86
357	20241203	144900	270015160	8900	8890	8900	8890	20
358	20241203	144800	269837350	8890	8890	8890	8890	2
359	20241203	144700	269819570	8890	8890	8890	8890	26
360	20241203	144600	269588430	8890	8890	8890	8890	27
361	20241203	144500	269348400	8890	8880	8890	8880	5
362	20241203	144400	269303980	8890	8890	8890	8870	527
363	20241203	144300	264628940	8890	8900	8900	8880	5
364	20241203	144200	264584490	8880	8900	8900	8880	529
365	20241203	144100	259883960	8900	8900	8900	8900	0
366	20241203	144000	259883960	8900	8900	8900	8900	31
367	20241203	143900	259608060	8890	8900	8900	8890	43
368	20241203	143800	259225520	8900	8900	8900	8900	0
369	20241203	143700	259225520	8900	8900	8900	8900	28
370	20241203	143600	258976320	8900	8900	8900	8900	1
371	20241203	143500	258967420	8900	8890	8900	8890	31
372	20241203	143400	258691570	8900	8900	8900	8900	28
373	20241203	143300	258442370	8900	8900	8900	8900	1
374	20241203	143200	258433470	8900	8900	8900	8900	28
375	20241203	143100	258184270	8900	8900	8900	8900	0
376	20241203	143000	258184270	8900	8900	8900	8900	27
377	20241203	142900	257943970	8900	8900	8900	8900	2
378	20241203	142800	257926170	8900	8900	8900	8900	26
379	20241203	142700	257694770	8900	8890	8900	8890	28
380	20241203	142600	257445730	8900	8900	8900	8900	57
381	20241203	142500	256938430	8900	8900	8900	8900	26
382	20241203	142400	256707030	8900	8900	8900	8900	2
383	20241203	142300	256689230	8900	8900	8900	8900	27
384	20241203	142200	256448930	8900	8900	8900	8900	26
385	20241203	142100	256217530	8900	8900	8900	8900	1
386	20241203	142000	256208630	8900	8900	8900	8900	28
387	20241203	141900	255959430	8890	8890	8890	8890	2
388	20241203	141800	255941650	8900	8880	8900	8870	312
389	20241203	141700	253172940	8890	8890	8890	8890	5
390	20241203	141600	253128490	8900	8890	8900	8890	36
391	20241203	141500	252808190	8900	8900	8900	8900	27
392	20241203	141400	252567890	8890	8890	8890	8890	2
393	20241203	141300	252550110	8900	8890	8900	8890	67
394	20241203	141200	251954470	8890	8890	8890	8890	1
395	20241203	141100	251945580	8890	8890	8890	8890	27
396	20241203	141000	251705550	8890	8890	8890	8890	26
397	20241203	140900	251474410	8890	8890	8890	8890	2
398	20241203	140800	251456630	8890	8890	8890	8890	28
399	20241203	140700	251207710	8890	8890	8890	8890	2
400	20241203	140600	251189930	8890	8890	8890	8890	26
401	20241203	140500	250958790	8890	8890	8890	8890	1
402	20241203	140400	250949900	8890	8880	8890	8880	27
403	20241203	140300	250709880	8890	8890	8900	8890	121
404	20241203	140200	249634180	8890	8890	8890	8890	1
405	20241203	140100	249625290	8890	8890	8890	8890	27
406	20241203	140000	249385260	8890	8890	8890	8890	0
407	20241203	135900	249385260	8890	8890	8890	8890	28
408	20241203	135800	249136340	8890	8890	8890	8890	46
409	20241203	135700	248727400	8890	8890	8890	8890	0
410	20241203	135600	248727400	8890	8890	8890	8880	31
411	20241203	135500	248451820	8890	8890	8890	8890	1
412	20241203	135400	248442930	8890	8890	8890	8890	26
413	20241203	135300	248211790	8890	8880	8890	8880	307
414	20241203	135200	245485610	8880	8880	8880	8880	27
415	20241203	135100	245245850	8880	8880	8880	8880	26
416	20241203	135000	245014970	8880	8880	8880	8880	1
417	20241203	134900	245006090	8880	8880	8880	8880	28
418	20241203	134800	244757450	8880	8880	8880	8880	0
419	20241203	134700	244757450	8880	8880	8880	8880	27
420	20241203	134600	244517690	8880	8880	8880	8880	28
421	20241203	134500	244269050	8880	8880	8880	8880	1
422	20241203	134400	244260170	8880	8880	8880	8880	26
423	20241203	134300	244029290	8880	8880	8880	8880	2
424	20241203	134200	244011530	8880	8880	8880	8880	127
425	20241203	134100	242883770	8880	8880	8880	8880	0
426	20241203	134000	242883770	8880	8880	8880	8880	27
427	20241203	133900	242644010	8870	8870	8870	8870	2
428	20241203	133800	242626270	8880	8880	8880	8870	29
429	20241203	133700	242368760	8890	8880	8890	8880	2
430	20241203	133600	242350990	8890	8880	8900	8880	703
431	20241203	133500	236108050	8870	8870	8870	8870	1652
432	20241203	133400	221454810	8860	8860	8860	8860	0
433	20241203	133300	221454810	8860	8870	8870	8860	18
434	20241203	133200	221295310	8870	8870	8870	8870	0
435	20241203	133100	221295310	8870	8870	8870	8870	2
436	20241203	133000	221277570	8860	8860	8860	8860	0
437	20241203	132900	221277570	8860	8860	8860	8860	18
438	20241203	132800	221118090	8870	8870	8870	8870	0
439	20241203	132700	221118090	8870	8870	8870	8870	16
440	20241203	132600	220976170	8860	8860	8860	8860	0
441	20241203	132500	220976170	8860	8860	8860	8860	2
442	20241203	132400	220958450	8870	8870	8870	8870	0
443	20241203	132300	220958450	8870	8870	8870	8870	0
444	20241203	132200	220958450	8870	8870	8870	8870	0
445	20241203	132100	220958450	8870	8870	8870	8870	0
446	20241203	132000	220958450	8870	8860	8870	8860	2
447	20241203	131900	220940720	8870	8860	8870	8860	3
448	20241203	131800	220914130	8870	8870	8870	8870	0
449	20241203	131700	220914130	8870	8870	8870	8870	0
450	20241203	131600	220914130	8870	8860	8870	8860	109
451	20241203	131500	219948380	8860	8860	8860	8860	2
452	20241203	131400	219930660	8870	8860	8870	8860	14
453	20241203	131300	219806610	8860	8860	8860	8860	0
454	20241203	131200	219806610	8860	8860	8860	8860	0
455	20241203	131100	219806610	8860	8860	8860	8860	0
456	20241203	131000	219806610	8860	8860	8860	8860	0
457	20241203	130900	219806610	8860	8860	8860	8860	0
458	20241203	130800	219806610	8860	8860	8860	8860	0
459	20241203	130700	219806610	8860	8860	8860	8860	1
460	20241203	130600	219797750	8860	8860	8870	8860	16
461	20241203	130500	219655920	8860	8860	8860	8860	0
462	20241203	130400	219655920	8860	8860	8860	8860	1
463	20241203	130300	219647060	8860	8860	8860	8860	1
464	20241203	130200	219638200	8850	8860	8860	8850	137
465	20241203	130100	218424640	8870	8870	8870	8870	10
466	20241203	130000	218335940	8870	8860	8870	8860	12
467	20241203	125900	218229530	8870	8870	8870	8870	0
468	20241203	125800	218229530	8870	8860	8870	8860	29
469	20241203	125700	217972580	8860	8860	8860	8860	150
470	20241203	125600	216643580	8870	8870	8870	8870	1
471	20241203	125500	216634710	8870	8870	8870	8870	0
472	20241203	125400	216634710	8870	8870	8870	8870	0
473	20241203	125300	216634710	8870	8870	8870	8870	0
474	20241203	125200	216634710	8870	8870	8870	8870	1
475	20241203	125100	216625840	8870	8870	8870	8870	0
476	20241203	125000	216625840	8870	8870	8870	8870	0
477	20241203	124900	216625840	8870	8870	8870	8870	2
478	20241203	124800	216608100	8870	8870	8880	8870	5
479	20241203	124700	216563730	8870	8870	8870	8870	1
480	20241203	124600	216554860	8880	8880	8880	8880	0
481	20241203	124500	216554860	8880	8880	8880	8880	0
482	20241203	124400	216554860	8880	8870	8880	8870	2
483	20241203	124300	216537110	8880	8880	8880	8880	0
484	20241203	124200	216537110	8880	8880	8880	8880	0
485	20241203	124100	216537110	8880	8880	8880	8880	0
486	20241203	124000	216537110	8880	8870	8880	8870	4
487	20241203	123900	216501610	8870	8870	8870	8870	0
488	20241203	123800	216501610	8870	8870	8870	8870	0
489	20241203	123700	216501610	8870	8870	8870	8870	11
490	20241203	123600	216404040	8880	8860	8880	8860	1256
491	20241203	123500	205275840	8850	8850	8850	8850	29
492	20241203	123400	205019190	8850	8860	8860	8850	80
493	20241203	123300	204311090	8850	8850	8850	8850	53
494	20241203	123200	203842040	8850	8850	8850	8850	1
495	20241203	123100	203833190	8850	8850	8850	8850	3
496	20241203	123000	203806640	8850	8850	8850	8850	4
497	20241203	122900	203771240	8850	8850	8850	8850	0
498	20241203	122800	203771240	8850	8850	8850	8850	1
499	20241203	122700	203762390	8850	8840	8850	8840	15
500	20241203	122600	203629740	8860	8860	8860	8860	0
501	20241203	122500	203629740	8860	8860	8860	8860	0
502	20241203	122400	203629740	8860	8850	8860	8850	12
503	20241203	122300	203523530	8850	8850	8850	8850	0
504	20241203	122200	203523530	8850	8860	8860	8850	2
505	20241203	122100	203505820	8860	8850	8860	8850	8
506	20241203	122000	203434950	8860	8850	8860	8850	3
507	20241203	121900	203408380	8860	8850	8860	8850	8
508	20241203	121800	203337570	8850	8850	8850	8850	0
509	20241203	121700	203337570	8850	8850	8850	8840	3
510	20241203	121600	203311030	8860	8850	8860	8850	2
511	20241203	121500	203293320	8850	8850	8850	8850	1
512	20241203	121400	203284470	8860	8850	8860	8850	50
513	20241203	121300	202841950	8850	8850	8850	8830	492
514	20241203	121200	198497270	8850	8850	8850	8850	1101
515	20241203	121100	188753420	8840	8840	8840	8840	0
516	20241203	121000	188753420	8840	8840	8840	8840	0
517	20241203	120900	188753420	8840	8840	8840	8840	1
518	20241203	120800	188744580	8840	8840	8850	8840	127
519	20241203	120700	187621880	8830	8830	8830	8830	2
520	20241203	120600	187604220	8820	8840	8840	8820	204
521	20241203	120500	185804600	8840	8840	8840	8840	0
522	20241203	120400	185804600	8840	8850	8850	8840	2
523	20241203	120300	185786910	8820	8820	8820	8820	0
524	20241203	120200	185786910	8820	8850	8850	8820	6044
525	20241203	120100	132383770	8850	8860	8860	8850	4
526	20241203	120000	132348340	8860	8850	8860	8850	11
527	20241203	115900	132250980	8850	8850	8850	8850	9
528	20241203	115800	132171330	8850	8850	8860	8850	20
529	20241203	115700	131994320	8850	8850	8850	8850	18
530	20241203	115600	131835020	8850	8860	8860	8850	10
531	20241203	115500	131746510	8850	8850	8850	8850	19
532	20241203	115400	131578360	8850	8850	8850	8850	19
533	20241203	115300	131410210	8850	8850	8850	8850	41
534	20241203	115200	131047360	8850	8860	8860	8850	10
535	20241203	115100	130958850	8850	8850	8850	8850	19
536	20241203	115000	130790700	8850	8850	8860	8850	1278
537	20241203	114900	119480230	8850	8850	8850	8850	15
538	20241203	114800	119347480	8850	8860	8860	8850	17
539	20241203	114700	119197020	8850	8850	8850	8850	15
540	20241203	114600	119064270	8850	8850	8850	8850	25
541	20241203	114500	118843020	8850	8850	8850	8850	19
542	20241203	114400	118674870	8860	8860	8860	8860	11
543	20241203	114300	118577410	8860	8860	8860	8860	10
544	20241203	114200	118488810	8850	8850	8850	8850	0
545	20241203	114100	118488810	8850	8850	8850	8850	4
546	20241203	114000	118453410	8860	8860	8860	8850	36
547	20241203	113900	118134520	8860	8860	8860	8860	4
548	20241203	113800	118099080	8860	8860	8860	8860	10
549	20241203	113700	118010480	8860	8860	8860	8860	0
550	20241203	113600	118010480	8860	8850	8860	8850	5
551	20241203	113500	117966210	8860	8860	8860	8860	0
552	20241203	113400	117966210	8860	8860	8860	8860	0
553	20241203	113300	117966210	8860	8860	8860	8860	6
554	20241203	113200	117913050	8860	8860	8860	8860	6
555	20241203	113100	117859890	8850	8860	8860	8850	19
556	20241203	113000	117691640	8860	8860	8860	8860	0
557	20241203	112900	117691640	8860	8860	8860	8860	25
558	20241203	112800	117470140	8850	8860	8860	8850	2
559	20241203	112700	117452430	8860	8860	8860	8860	0
560	20241203	112600	117452430	8860	8860	8860	8860	0
561	20241203	112500	117452430	8860	8860	8860	8860	0
562	20241203	112400	117452430	8860	8860	8860	8860	1
563	20241203	112300	117443570	8860	8860	8860	8860	0
564	20241203	112200	117443570	8860	8860	8860	8860	0
565	20241203	112100	117443570	8860	8860	8860	8860	0
566	20241203	112000	117443570	8860	8860	8860	8860	1
567	20241203	111900	117434710	8850	8850	8850	8850	0
568	20241203	111800	117434710	8850	8840	8850	8840	36
569	20241203	111700	117116460	8850	8850	8850	8850	1000
570	20241203	111600	108266460	8840	8850	8850	8840	2
571	20241203	111500	108248770	8840	8840	8840	8840	1
572	20241203	111400	108239930	8850	8850	8850	8850	0
573	20241203	111300	108239930	8850	8850	8850	8850	3
574	20241203	111200	108213380	8840	8860	8860	8840	676
575	20241203	111100	102232220	8850	8850	8850	8850	0
576	20241203	111000	102232220	8850	8850	8850	8850	0
577	20241203	110900	102232220	8850	8850	8850	8840	93
578	20241203	110800	101409360	8850	8850	8850	8840	59
579	20241203	110700	100887280	8840	8840	8840	8840	0
580	20241203	110600	100887280	8840	8840	8850	8840	436
581	20241203	110500	97032540	8830	8840	8840	8830	565
582	20241203	110400	92039070	8840	8850	8850	8840	87
583	20241203	110300	91269480	8840	8850	8850	8840	1407
584	20241203	110200	78820340	8850	8860	8860	8850	314
585	20241203	110100	76039600	8860	8860	8860	8860	25
586	20241203	110000	75818100	8860	8860	8860	8860	1
587	20241203	105900	75809240	8850	8850	8850	8850	0
588	20241203	105800	75809240	8850	8850	8850	8850	0
589	20241203	105700	75809240	8850	8850	8850	8850	3
590	20241203	105600	75782690	8860	8860	8860	8860	54
591	20241203	105500	75304250	8850	8850	8850	8850	0
592	20241203	105400	75304250	8850	8860	8860	8850	375
593	20241203	105300	71982500	8850	8860	8860	8850	12
594	20241203	105200	71876210	8860	8860	8860	8860	1
595	20241203	105100	71867350	8850	8860	8860	8850	151
596	20241203	105000	70529590	8860	8860	8860	8860	0
597	20241203	104900	70529590	8860	8870	8870	8860	63
598	20241203	104800	69970910	8870	8870	8870	8870	1
599	20241203	104700	69962040	8870	8860	8870	8860	3
600	20241203	104600	69935450	8860	8860	8860	8860	0
601	20241203	104500	69935450	8860	8860	8860	8860	0
602	20241203	104400	69935450	8860	8860	8860	8860	1
603	20241203	104300	69926590	8870	8860	8870	8850	126
604	20241203	104200	68810470	8850	8860	8860	8850	33
605	20241203	104100	68518150	8850	8850	8850	8850	722
606	20241203	104000	62128450	8860	8860	8860	8860	1
607	20241203	103900	62119590	8850	8860	8860	8850	12
608	20241203	103800	62013290	8850	8850	8850	8850	0
609	20241203	103700	62013290	8850	8860	8860	8850	759
610	20241203	103600	55290070	8850	8860	8860	8850	167
611	20241203	103500	53810810	8850	8850	8850	8850	0
612	20241203	103400	53810810	8850	8850	8850	8850	12
613	20241203	103300	53704610	8850	8850	8850	8850	0
614	20241203	103200	53704610	8850	8860	8860	8850	87
615	20241203	103100	52933960	8850	8850	8850	8850	34
616	20241203	103000	52633060	8850	8850	8850	8850	0
617	20241203	102900	52633060	8850	8860	8860	8850	134
618	20241203	102800	51445960	8860	8860	8860	8860	1
619	20241203	102700	51437100	8850	8850	8850	8850	0
620	20241203	102600	51437100	8850	8860	8860	8850	2
621	20241203	102500	51419390	8860	8860	8860	8860	0
622	20241203	102400	51419390	8860	8860	8860	8860	2
623	20241203	102300	51401670	8850	8850	8850	8850	0
624	20241203	102200	51401670	8850	8850	8850	8850	0
625	20241203	102100	51401670	8850	8850	8850	8850	6
626	20241203	102000	51348570	8850	8860	8860	8850	23
627	20241203	101900	51145010	8850	8850	8850	8850	0
628	20241203	101800	51145010	8850	8850	8850	8850	0
629	20241203	101700	51145010	8850	8850	8850	8850	2
630	20241203	101600	51127310	8850	8850	8860	8850	20
631	20241203	101500	50950300	8850	8850	8850	8850	0
632	20241203	101400	50950300	8850	8850	8850	8850	0
633	20241203	101300	50950300	8850	8850	8850	8850	0
634	20241203	101200	50950300	8850	8860	8860	8850	8
635	20241203	101100	50879450	8850	8860	8860	8850	8
636	20241203	101000	50808640	8860	8860	8860	8860	0
637	20241203	100900	50808640	8860	8860	8860	8860	0
638	20241203	100800	50808640	8860	8860	8860	8850	114
639	20241203	100700	49798830	8860	8860	8860	8850	9
640	20241203	100600	49719150	8850	8850	8850	8850	9
641	20241203	100500	49639500	8850	8850	8850	8850	0
642	20241203	100400	49639500	8850	8860	8860	8850	17
643	20241203	100300	49489000	8860	8860	8860	8860	0
644	20241203	100200	49489000	8860	8860	8860	8860	0
645	20241203	100100	49489000	8860	8860	8860	8860	0
646	20241203	100000	49489000	8860	8860	8860	8860	1
647	20241203	095900	49480140	8850	8850	8850	8850	0
648	20241203	095800	49480140	8850	8850	8850	8850	2
649	20241203	095700	49462440	8860	8860	8860	8860	2
650	20241203	095600	49444720	8860	8860	8860	8860	1
651	20241203	095500	49435860	8860	8860	8860	8860	2
652	20241203	095400	49418140	8860	8860	8860	8860	0
653	20241203	095300	49418140	8860	8860	8860	8850	6
654	20241203	095200	49365000	8860	8860	8860	8860	1
655	20241203	095100	49356140	8860	8860	8860	8860	0
656	20241203	095000	49356140	8860	8860	8860	8860	16
657	20241203	094900	49214380	8860	8860	8860	8860	28
658	20241203	094800	48966300	8860	8860	8860	8860	1
659	20241203	094700	48957440	8860	8860	8860	8860	0
660	20241203	094600	48957440	8860	8860	8860	8860	0
661	20241203	094500	48957440	8860	8860	8860	8860	4
662	20241203	094400	48922000	8860	8860	8860	8860	1
663	20241203	094300	48913140	8850	8850	8850	8850	0
664	20241203	094200	48913140	8850	8860	8860	8850	14
665	20241203	094100	48789130	8850	8850	8850	8850	0
666	20241203	094000	48789130	8850	8860	8860	8850	2
667	20241203	093900	48771420	8850	8860	8860	8850	14
668	20241203	093800	48647420	8850	8860	8860	8850	8
669	20241203	093700	48576560	8860	8860	8860	8860	0
670	20241203	093600	48576560	8860	8860	8860	8860	3
671	20241203	093500	48549980	8860	8850	8860	8850	142
672	20241203	093400	47293260	8850	8850	8850	8840	40
673	20241203	093300	46939340	8850	8830	8850	8830	444
674	20241203	093200	43014980	8840	8840	8840	8830	14
675	20241203	093100	42891250	8840	8840	8840	8830	63
676	20241203	093000	42334450	8830	8840	8840	8830	133
677	20241203	092900	41159040	8830	8830	8830	8830	20
678	20241203	092800	40982440	8840	8840	8840	8830	1090
679	20241203	092700	31349020	8840	8850	8850	8840	22
680	20241203	092600	31154370	8850	8840	8850	8840	31
681	20241203	092500	30880100	8840	8850	8850	8840	268
682	20241203	092400	28508870	8850	8850	8850	8850	6
683	20241203	092300	28455770	8850	8850	8850	8850	2
684	20241203	092200	28438070	8840	8840	8840	8840	0
685	20241203	092100	28438070	8840	8840	8840	8840	0
686	20241203	092000	28438070	8840	8840	8850	8840	132
687	20241203	091900	27271090	8840	8840	8840	8840	2
688	20241203	091800	27253410	8830	8870	8870	8830	1617
689	20241203	091700	12959550	8890	8890	8890	8890	0
690	20241203	091600	12959550	8890	8900	8900	8870	5
691	20241203	091500	12915120	8900	8860	8900	8860	3
692	20241203	091400	12888500	8860	8900	8900	8860	4
693	20241203	091300	12852970	8860	8900	8900	8860	119
694	20241203	091200	11795500	8900	8900	8900	8900	1
695	20241203	091100	11786600	8860	8870	8870	8850	105
696	20241203	091000	10857030	8860	8890	8890	8860	419
697	20241203	090900	7139860	8910	8910	8910	8910	0
698	20241203	090800	7139860	8910	8880	8910	8880	74
699	20241203	090700	6482710	8880	8880	8880	8880	0
700	20241203	090600	6482710	8880	8880	8880	8880	0
701	20241203	090500	6482710	8880	8910	8910	8880	13
702	20241203	090400	6366970	8910	8910	8910	8880	107
703	20241203	090300	5416600	8830	8830	8830	8830	0
704	20241203	090200	5416600	8830	8830	8830	8830	0
705	20241203	090100	5416600	8830	8830	8830	8830	0
706	20241203	090000	5416600	8830	8820	8870	8820	614