KissMeData/034810/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191900	197917820	5820	5820	5820	5820	1788
3	20241202	191800	197917820	5820	5820	5820	5820	0
4	20241202	191700	197917820	5820	5820	5820	5820	0
5	20241202	191600	197917820	5820	5820	5820	5820	0
6	20241202	191500	197917820	5820	5820	5820	5820	0
7	20241202	191400	197917820	5820	5820	5820	5820	0
8	20241202	191300	197917820	5820	5820	5820	5820	0
9	20241202	191200	197917820	5820	5820	5820	5820	0
10	20241202	191100	197917820	5820	5820	5820	5820	0
11	20241202	191000	197917820	5820	5820	5820	5820	0
12	20241202	190900	197917820	5820	5820	5820	5820	0
13	20241202	190800	197917820	5820	5820	5820	5820	0
14	20241202	190700	197917820	5820	5820	5820	5820	0
15	20241202	190600	197917820	5820	5820	5820	5820	0
16	20241202	190500	197917820	5820	5820	5820	5820	0
17	20241202	190400	197917820	5820	5820	5820	5820	0
18	20241202	190300	197917820	5820	5820	5820	5820	0
19	20241202	190200	197917820	5820	5820	5820	5820	0
20	20241202	190100	197917820	5820	5820	5820	5820	0
21	20241202	190000	197917820	5820	5820	5820	5820	0
22	20241202	185900	197917820	5820	5820	5820	5820	0
23	20241202	185800	197917820	5820	5820	5820	5820	0
24	20241202	185700	197917820	5820	5820	5820	5820	0
25	20241202	185600	197917820	5820	5820	5820	5820	0
26	20241202	185500	197917820	5820	5820	5820	5820	0
27	20241202	185400	197917820	5820	5820	5820	5820	0
28	20241202	185300	197917820	5820	5820	5820	5820	0
29	20241202	185200	197917820	5820	5820	5820	5820	0
30	20241202	185100	197917820	5820	5820	5820	5820	0
31	20241202	185000	197917820	5820	5820	5820	5820	0
32	20241202	184900	197917820	5820	5820	5820	5820	1788
33	20241202	184800	197917820	5820	5820	5820	5820	0
34	20241202	184700	197917820	5820	5820	5820	5820	0
35	20241202	184600	197917820	5820	5820	5820	5820	0
36	20241202	184500	197917820	5820	5820	5820	5820	0
37	20241202	184400	197917820	5820	5820	5820	5820	0
38	20241202	184300	197917820	5820	5820	5820	5820	0
39	20241202	184200	197917820	5820	5820	5820	5820	0
40	20241202	184100	197917820	5820	5820	5820	5820	0
41	20241202	184000	197917820	5820	5820	5820	5820	0
42	20241202	183900	197917820	5820	5820	5820	5820	0
43	20241202	183800	197917820	5820	5820	5820	5820	0
44	20241202	183700	197917820	5820	5820	5820	5820	0
45	20241202	183600	197917820	5820	5820	5820	5820	0
46	20241202	183500	197917820	5820	5820	5820	5820	0
47	20241202	183400	197917820	5820	5820	5820	5820	0
48	20241202	183300	197917820	5820	5820	5820	5820	0
49	20241202	183200	197917820	5820	5820	5820	5820	0
50	20241202	183100	197917820	5820	5820	5820	5820	0
51	20241202	183000	197917820	5820	5820	5820	5820	0
52	20241202	182900	197917820	5820	5820	5820	5820	0
53	20241202	182800	197917820	5820	5820	5820	5820	0
54	20241202	182700	197917820	5820	5820	5820	5820	0
55	20241202	182600	197917820	5820	5820	5820	5820	0
56	20241202	182500	197917820	5820	5820	5820	5820	0
57	20241202	182400	197917820	5820	5820	5820	5820	0
58	20241202	182300	197917820	5820	5820	5820	5820	0
59	20241202	182200	197917820	5820	5820	5820	5820	0
60	20241202	182100	197917820	5820	5820	5820	5820	0
61	20241202	182000	197917820	5820	5820	5820	5820	0
62	20241202	181900	197917820	5820	5820	5820	5820	1788
63	20241202	181800	197917820	5820	5820	5820	5820	0
64	20241202	181700	197917820	5820	5820	5820	5820	0
65	20241202	181600	197917820	5820	5820	5820	5820	0
66	20241202	181500	197917820	5820	5820	5820	5820	0
67	20241202	181400	197917820	5820	5820	5820	5820	0
68	20241202	181300	197917820	5820	5820	5820	5820	0
69	20241202	181200	197917820	5820	5820	5820	5820	0
70	20241202	181100	197917820	5820	5820	5820	5820	0
71	20241202	181000	197917820	5820	5820	5820	5820	0
72	20241202	180900	197917820	5820	5820	5820	5820	0
73	20241202	180800	197917820	5820	5820	5820	5820	0
74	20241202	180700	197917820	5820	5820	5820	5820	0
75	20241202	180600	197917820	5820	5820	5820	5820	0
76	20241202	180500	197917820	5820	5820	5820	5820	0
77	20241202	180400	197917820	5820	5820	5820	5820	0
78	20241202	180300	197917820	5820	5820	5820	5820	0
79	20241202	180200	197917820	5820	5820	5820	5820	0
80	20241202	180100	197917820	5820	5820	5820	5820	0
81	20241202	180000	197917820	5820	5820	5820	5820	0
82	20241202	175900	197917820	5820	5820	5820	5820	0
83	20241202	175800	197917820	5820	5820	5820	5820	0
84	20241202	175700	197917820	5820	5820	5820	5820	0
85	20241202	175600	197917820	5820	5820	5820	5820	0
86	20241202	175500	197917820	5820	5820	5820	5820	0
87	20241202	175400	197917820	5820	5820	5820	5820	0
88	20241202	175300	197917820	5820	5820	5820	5820	0
89	20241202	175200	197917820	5820	5820	5820	5820	0
90	20241202	175100	197917820	5820	5820	5820	5820	0
91	20241202	175000	197917820	5820	5820	5820	5820	0
92	20241202	174900	197917820	5820	5820	5820	5820	1788
93	20241202	174800	197917820	5820	5820	5820	5820	0
94	20241202	174700	197917820	5820	5820	5820	5820	0
95	20241202	174600	197917820	5820	5820	5820	5820	0
96	20241202	174500	197917820	5820	5820	5820	5820	0
97	20241202	174400	197917820	5820	5820	5820	5820	0
98	20241202	174300	197917820	5820	5820	5820	5820	0
99	20241202	174200	197917820	5820	5820	5820	5820	0
100	20241202	174100	197917820	5820	5820	5820	5820	0
101	20241202	174000	197917820	5820	5820	5820	5820	0
102	20241202	173900	197917820	5820	5820	5820	5820	0
103	20241202	173800	197917820	5820	5820	5820	5820	0
104	20241202	173700	197917820	5820	5820	5820	5820	0
105	20241202	173600	197917820	5820	5820	5820	5820	0
106	20241202	173500	197917820	5820	5820	5820	5820	0
107	20241202	173400	197917820	5820	5820	5820	5820	0
108	20241202	173300	197917820	5820	5820	5820	5820	0
109	20241202	173200	197917820	5820	5820	5820	5820	0
110	20241202	173100	197917820	5820	5820	5820	5820	0
111	20241202	173000	197917820	5820	5820	5820	5820	0
112	20241202	172900	197917820	5820	5820	5820	5820	0
113	20241202	172800	197917820	5820	5820	5820	5820	0
114	20241202	172700	197917820	5820	5820	5820	5820	0
115	20241202	172600	197917820	5820	5820	5820	5820	0
116	20241202	172500	197917820	5820	5820	5820	5820	0
117	20241202	172400	197917820	5820	5820	5820	5820	0
118	20241202	172300	197917820	5820	5820	5820	5820	0
119	20241202	172200	197917820	5820	5820	5820	5820	0
120	20241202	172100	197917820	5820	5820	5820	5820	0
121	20241202	172000	197917820	5820	5820	5820	5820	0
122	20241202	171900	197917820	5820	5820	5820	5820	1788
123	20241202	171800	197917820	5820	5820	5820	5820	0
124	20241202	171700	197917820	5820	5820	5820	5820	0
125	20241202	171600	197917820	5820	5820	5820	5820	0
126	20241202	171500	197917820	5820	5820	5820	5820	0
127	20241202	171400	197917820	5820	5820	5820	5820	0
128	20241202	171300	197917820	5820	5820	5820	5820	0
129	20241202	171200	197917820	5820	5820	5820	5820	0
130	20241202	171100	197917820	5820	5820	5820	5820	0
131	20241202	171000	197917820	5820	5820	5820	5820	0
132	20241202	170900	197917820	5820	5820	5820	5820	0
133	20241202	170800	197917820	5820	5820	5820	5820	0
134	20241202	170700	197917820	5820	5820	5820	5820	0
135	20241202	170600	197917820	5820	5820	5820	5820	0
136	20241202	170500	197917820	5820	5820	5820	5820	0
137	20241202	170400	197917820	5820	5820	5820	5820	0
138	20241202	170300	197917820	5820	5820	5820	5820	0
139	20241202	170200	197917820	5820	5820	5820	5820	0
140	20241202	170100	197917820	5820	5820	5820	5820	0
141	20241202	170000	197917820	5820	5820	5820	5820	0
142	20241202	165900	197917820	5820	5820	5820	5820	0
143	20241202	165800	197917820	5820	5820	5820	5820	0
144	20241202	165700	197917820	5820	5820	5820	5820	0
145	20241202	165600	197917820	5820	5820	5820	5820	0
146	20241202	165500	197917820	5820	5820	5820	5820	0
147	20241202	165400	197917820	5820	5820	5820	5820	0
148	20241202	165300	197917820	5820	5820	5820	5820	0
149	20241202	165200	197917820	5820	5820	5820	5820	0
150	20241202	165100	197917820	5820	5820	5820	5820	0
151	20241202	165000	197917820	5820	5820	5820	5820	0
152	20241202	164900	197917820	5820	5820	5820	5820	1788
153	20241202	164800	197917820	5820	5820	5820	5820	0
154	20241202	164700	197917820	5820	5820	5820	5820	0
155	20241202	164600	197917820	5820	5820	5820	5820	0
156	20241202	164500	197917820	5820	5820	5820	5820	0
157	20241202	164400	197917820	5820	5820	5820	5820	0
158	20241202	164300	197917820	5820	5820	5820	5820	0
159	20241202	164200	197917820	5820	5820	5820	5820	0
160	20241202	164100	197917820	5820	5820	5820	5820	0
161	20241202	164000	197917820	5820	5820	5820	5820	0
162	20241202	163900	197917820	5820	5820	5820	5820	0
163	20241202	163800	197917820	5820	5820	5820	5820	0
164	20241202	163700	197917820	5820	5820	5820	5820	0
165	20241202	163600	197917820	5820	5820	5820	5820	0
166	20241202	163500	197917820	5820	5820	5820	5820	0
167	20241202	163400	197917820	5820	5820	5820	5820	0
168	20241202	163300	197917820	5820	5820	5820	5820	0
169	20241202	163200	197917820	5820	5820	5820	5820	0
170	20241202	163100	197917820	5820	5820	5820	5820	0
171	20241202	163000	197917820	5820	5820	5820	5820	0
172	20241202	162900	197917820	5820	5820	5820	5820	0
173	20241202	162800	197917820	5820	5820	5820	5820	0
174	20241202	162700	197917820	5820	5820	5820	5820	0
175	20241202	162600	197917820	5820	5820	5820	5820	0
176	20241202	162500	197917820	5820	5820	5820	5820	0
177	20241202	162400	197917820	5820	5820	5820	5820	0
178	20241202	162300	197917820	5820	5820	5820	5820	0
179	20241202	162200	197917820	5820	5820	5820	5820	0
180	20241202	162100	197917820	5820	5820	5820	5820	0
181	20241202	162000	197917820	5820	5820	5820	5820	0
182	20241202	161900	197917820	5820	5820	5820	5820	1788
183	20241202	161800	197917820	5820	5820	5820	5820	0
184	20241202	161700	197917820	5820	5820	5820	5820	0
185	20241202	161600	197917820	5820	5820	5820	5820	0
186	20241202	161500	197917820	5820	5820	5820	5820	0
187	20241202	161400	197917820	5820	5820	5820	5820	0
188	20241202	161300	197917820	5820	5820	5820	5820	0
189	20241202	161200	197917820	5820	5820	5820	5820	0
190	20241202	161100	197917820	5820	5820	5820	5820	0
191	20241202	161000	197917820	5820	5820	5820	5820	0
192	20241202	160900	197917820	5820	5820	5820	5820	0
193	20241202	160800	197917820	5820	5820	5820	5820	0
194	20241202	160700	197917820	5820	5820	5820	5820	0
195	20241202	160600	197917820	5820	5820	5820	5820	0
196	20241202	160500	197917820	5820	5820	5820	5820	0
197	20241202	160400	197917820	5820	5820	5820	5820	0
198	20241202	160300	197917820	5820	5820	5820	5820	0
199	20241202	160200	197917820	5820	5820	5820	5820	0
200	20241202	160100	197917820	5820	5820	5820	5820	0
201	20241202	160000	197917820	5820	5820	5820	5820	0
202	20241202	155900	197917820	5820	5820	5820	5820	0
203	20241202	155800	197917820	5820	5820	5820	5820	0
204	20241202	155700	197917820	5820	5820	5820	5820	0
205	20241202	155600	197917820	5820	5820	5820	5820	0
206	20241202	155500	197917820	5820	5820	5820	5820	0
207	20241202	155400	197917820	5820	5820	5820	5820	0
208	20241202	155300	197917820	5820	5820	5820	5820	0
209	20241202	155200	197917820	5820	5820	5820	5820	0
210	20241202	155100	197917820	5820	5820	5820	5820	0
211	20241202	155000	197917820	5820	5820	5820	5820	0
212	20241202	154900	197917820	5820	5820	5820	5820	1788
213	20241202	154800	197917820	5820	5820	5820	5820	0
214	20241202	154700	197917820	5820	5820	5820	5820	0
215	20241202	154600	197917820	5820	5820	5820	5820	0
216	20241202	154500	197917820	5820	5820	5820	5820	0
217	20241202	154400	197917820	5820	5820	5820	5820	0
218	20241202	154300	197917820	5820	5820	5820	5820	0
219	20241202	154200	197917820	5820	5820	5820	5820	0
220	20241202	154100	197917820	5820	5820	5820	5820	0
221	20241202	154000	197917820	5820	5820	5820	5820	0
222	20241202	153900	197917820	5820	5820	5820	5820	0
223	20241202	153800	197917820	5820	5820	5820	5820	0
224	20241202	153700	197917820	5820	5820	5820	5820	0
225	20241202	153600	197917820	5820	5820	5820	5820	0
226	20241202	153500	197917820	5820	5820	5820	5820	0
227	20241202	153400	197917820	5820	5820	5820	5820	0
228	20241202	153300	197917820	5820	5820	5820	5820	0
229	20241202	153200	197917820	5820	5820	5820	5820	0
230	20241202	153100	197917820	5820	5820	5820	5820	0
231	20241202	153000	197917820	5820	5820	5820	5820	1788
232	20241202	152900	187511660	5830	5830	5830	5830	0
233	20241202	152800	187511660	5830	5830	5830	5830	0
234	20241202	152700	187511660	5830	5830	5830	5830	0
235	20241202	152600	187511660	5830	5830	5830	5830	0
236	20241202	152500	187511660	5830	5830	5830	5830	0
237	20241202	152400	187511660	5830	5830	5830	5830	0
238	20241202	152300	187511660	5830	5830	5830	5830	0
239	20241202	152200	187511660	5830	5830	5830	5830	0
240	20241202	152100	187511660	5830	5830	5830	5830	0
241	20241202	152000	187511660	5830	5830	5830	5830	0
242	20241202	151900	187511660	5830	5830	5830	5830	76
243	20241202	151800	187068580	5830	5860	5860	5830	1468
244	20241202	151700	178491810	5850	5850	5850	5850	53
245	20241202	151600	178181760	5850	5850	5850	5850	95
246	20241202	151500	177626010	5860	5860	5860	5860	33
247	20241202	151400	177432630	5860	5870	5870	5860	75
248	20241202	151300	176992920	5890	5890	5890	5890	0
249	20241202	151200	176992920	5890	5890	5890	5890	0
250	20241202	151100	176992920	5890	5870	5890	5870	104
251	20241202	151000	176381430	5860	5860	5860	5860	0
252	20241202	150900	176381430	5860	5860	5860	5860	0
253	20241202	150800	176381430	5860	5860	5860	5860	0
254	20241202	150700	176381430	5860	5860	5860	5860	6
255	20241202	150600	176346270	5850	5850	5850	5850	1
256	20241202	150500	176340420	5850	5850	5890	5850	508
257	20241202	150400	173360080	5850	5850	5850	5850	31
258	20241202	150300	173178730	5850	5860	5860	5850	281
259	20241202	150200	171532880	5850	5850	5850	5850	30
260	20241202	150100	171357380	5840	5840	5840	5840	121
261	20241202	150000	170650740	5850	5850	5850	5850	0
262	20241202	145900	170650740	5850	5850	5850	5850	77
263	20241202	145800	170200290	5860	5860	5860	5860	2
264	20241202	145700	170188570	5850	5850	5850	5850	0
265	20241202	145600	170188570	5850	5850	5850	5850	0
266	20241202	145500	170188570	5850	5850	5850	5850	88
267	20241202	145400	169673770	5850	5850	5850	5850	0
268	20241202	145300	169673770	5850	5850	5850	5850	50
269	20241202	145200	169381270	5860	5860	5860	5860	200
270	20241202	145100	168209270	5840	5840	5840	5840	0
271	20241202	145000	168209270	5840	5840	5840	5840	0
272	20241202	144900	168209270	5840	5840	5840	5840	650
273	20241202	144800	164413270	5830	5840	5840	5830	114
274	20241202	144700	163748600	5840	5840	5840	5840	297
275	20241202	144600	162014120	5850	5850	5850	5850	48
276	20241202	144500	161733320	5860	5860	5860	5860	25
277	20241202	144400	161586820	5850	5850	5850	5850	0
278	20241202	144300	161586820	5850	5840	5850	5840	24
279	20241202	144200	161446430	5850	5840	5850	5840	26
280	20241202	144100	161294340	5840	5850	5850	5840	3
281	20241202	144000	161276810	5840	5840	5840	5840	134
282	20241202	143900	160494250	5840	5840	5840	5840	0
283	20241202	143800	160494250	5840	5840	5840	5840	0
284	20241202	143700	160494250	5840	5840	5840	5840	0
285	20241202	143600	160494250	5840	5840	5840	5840	0
286	20241202	143500	160494250	5840	5840	5840	5840	0
287	20241202	143400	160494250	5840	5860	5860	5840	97
288	20241202	143300	159927750	5850	5850	5850	5850	0
289	20241202	143200	159927750	5850	5850	5850	5850	0
290	20241202	143100	159927750	5850	5850	5850	5850	55
291	20241202	143000	159606000	5860	5860	5860	5860	15
292	20241202	142900	159518100	5850	5860	5860	5850	2
293	20241202	142800	159506390	5860	5860	5860	5860	0
294	20241202	142700	159506390	5860	5860	5860	5860	0
295	20241202	142600	159506390	5860	5860	5860	5860	0
296	20241202	142500	159506390	5860	5860	5860	5860	0
297	20241202	142400	159506390	5860	5860	5860	5860	0
298	20241202	142300	159506390	5860	5860	5860	5860	0
299	20241202	142200	159506390	5860	5860	5860	5860	200
300	20241202	142100	158334390	5860	5860	5860	5860	0
301	20241202	142000	158334390	5860	5860	5860	5860	0
302	20241202	141900	158334390	5860	5860	5860	5860	0
303	20241202	141800	158334390	5860	5860	5860	5860	100
304	20241202	141700	157748390	5850	5850	5850	5850	0
305	20241202	141600	157748390	5850	5850	5850	5850	1
306	20241202	141500	157742540	5840	5840	5840	5840	0
307	20241202	141400	157742540	5840	5850	5850	5840	10
308	20241202	141300	157684050	5850	5850	5850	5850	1
309	20241202	141200	157678200	5850	5850	5850	5850	6
310	20241202	141100	157643100	5860	5860	5860	5860	0
311	20241202	141000	157643100	5860	5860	5860	5860	0
312	20241202	140900	157643100	5860	5860	5860	5860	0
313	20241202	140800	157643100	5860	5860	5860	5860	0
314	20241202	140700	157643100	5860	5860	5860	5860	0
315	20241202	140600	157643100	5860	5860	5860	5860	0
316	20241202	140500	157643100	5860	5860	5860	5860	0
317	20241202	140400	157643100	5860	5860	5860	5860	0
318	20241202	140300	157643100	5860	5860	5860	5860	0
319	20241202	140200	157643100	5860	5860	5860	5860	0
320	20241202	140100	157643100	5860	5860	5860	5860	0
321	20241202	140000	157643100	5860	5860	5860	5860	1
322	20241202	135900	157637240	5850	5850	5850	5850	0
323	20241202	135800	157637240	5850	5850	5850	5850	0
324	20241202	135700	157637240	5850	5850	5850	5850	0
325	20241202	135600	157637240	5850	5850	5850	5850	0
326	20241202	135500	157637240	5850	5870	5870	5850	1415
327	20241202	135400	149355670	5890	5890	5890	5890	11
328	20241202	135300	149290880	5890	5900	5900	5890	29
329	20241202	135200	149119790	5900	5890	5900	5890	34
330	20241202	135100	148919220	5890	5890	5900	5890	17
331	20241202	135000	148818980	5900	5890	5900	5890	39
332	20241202	134900	148589210	5890	5880	5900	5880	40
333	20241202	134800	148353290	5900	5890	5900	5880	157
334	20241202	134700	147428830	5880	5880	5890	5880	6
335	20241202	134600	147393530	5900	5900	5900	5900	0
336	20241202	134500	147393530	5900	5900	5900	5900	1
337	20241202	134400	147387630	5900	5900	5900	5900	0
338	20241202	134300	147387630	5900	5880	5900	5880	138
339	20241202	134200	146575730	5870	5870	5870	5870	1
340	20241202	134100	146569860	5880	5870	5880	5860	328
341	20241202	134000	144644460	5870	5870	5870	5870	1
342	20241202	133900	144638590	5870	5870	5870	5870	15
343	20241202	133800	144550540	5870	5870	5870	5870	1
344	20241202	133700	144544670	5870	5870	5870	5870	0
345	20241202	133600	144544670	5870	5870	5870	5870	0
346	20241202	133500	144544670	5870	5870	5870	5870	20
347	20241202	133400	144427270	5870	5870	5870	5870	100
348	20241202	133300	143840270	5870	5870	5870	5870	0
349	20241202	133200	143840270	5870	5870	5870	5870	17
350	20241202	133100	143740480	5870	5850	5870	5840	126
351	20241202	133000	143003080	5860	5850	5860	5850	2
352	20241202	132900	142991370	5870	5870	5870	5870	7
353	20241202	132800	142950280	5870	5840	5870	5840	19
354	20241202	132700	142838980	5850	5840	5850	5830	7
355	20241202	132600	142798080	5850	5830	5850	5830	3
356	20241202	132500	142780560	5850	5850	5850	5850	0
357	20241202	132400	142780560	5850	5850	5850	5850	100
358	20241202	132300	142195560	5830	5840	5840	5830	143
359	20241202	132200	141361840	5870	5870	5870	5870	0
360	20241202	132100	141361840	5870	5850	5870	5850	3
361	20241202	132000	141344260	5840	5840	5840	5840	28
362	20241202	131900	141180740	5850	5850	5850	5850	0
363	20241202	131800	141180740	5850	5850	5850	5850	1
364	20241202	131700	141174890	5850	5850	5850	5850	196
365	20241202	131600	140028290	5840	5840	5840	5840	42
366	20241202	131500	139783010	5840	5840	5840	5840	0
367	20241202	131400	139783010	5840	5840	5840	5840	0
368	20241202	131300	139783010	5840	5850	5850	5840	22
369	20241202	131200	139654480	5830	5830	5830	5830	0
370	20241202	131100	139654480	5830	5830	5830	5830	0
371	20241202	131000	139654480	5830	5830	5830	5830	0
372	20241202	130900	139654480	5830	5830	5830	5830	0
373	20241202	130800	139654480	5830	5830	5830	5830	0
374	20241202	130700	139654480	5830	5830	5830	5830	0
375	20241202	130600	139654480	5830	5830	5830	5830	0
376	20241202	130500	139654480	5830	5830	5830	5830	0
377	20241202	130400	139654480	5830	5830	5830	5830	0
378	20241202	130300	139654480	5830	5830	5830	5830	0
379	20241202	130200	139654480	5830	5830	5830	5830	0
380	20241202	130100	139654480	5830	5830	5830	5830	0
381	20241202	130000	139654480	5830	5830	5830	5830	100
382	20241202	125900	139071480	5870	5870	5870	5870	35
383	20241202	125800	138866030	5860	5850	5860	5850	250
384	20241202	125700	137401420	5850	5840	5850	5840	120
385	20241202	125600	136699620	5840	5840	5840	5840	10
386	20241202	125500	136641220	5830	5830	5830	5830	0
387	20241202	125400	136641220	5830	5830	5830	5830	0
388	20241202	125300	136641220	5830	5830	5830	5830	1
389	20241202	125200	136635390	5840	5840	5840	5840	0
390	20241202	125100	136635390	5840	5840	5840	5840	0
391	20241202	125000	136635390	5840	5840	5840	5840	1
392	20241202	124900	136629550	5830	5830	5830	5830	0
393	20241202	124800	136629550	5830	5830	5830	5830	0
394	20241202	124700	136629550	5830	5840	5850	5830	3
395	20241202	124600	136612030	5830	5830	5830	5830	163
396	20241202	124500	135661740	5820	5820	5820	5820	0
397	20241202	124400	135661740	5820	5840	5840	5820	240
398	20241202	124300	134262530	5830	5830	5830	5830	0
399	20241202	124200	134262530	5830	5830	5830	5830	0
400	20241202	124100	134262530	5830	5830	5830	5830	0
401	20241202	124000	134262530	5830	5840	5840	5830	100
402	20241202	123900	133679390	5850	5850	5850	5850	0
403	20241202	123800	133679390	5850	5850	5850	5850	1
404	20241202	123700	133673540	5850	5850	5850	5850	4
405	20241202	123600	133650140	5860	5860	5860	5860	0
406	20241202	123500	133650140	5860	5860	5860	5860	0
407	20241202	123400	133650140	5860	5860	5860	5860	0
408	20241202	123300	133650140	5860	5860	5860	5860	0
409	20241202	123200	133650140	5860	5860	5860	5860	1
410	20241202	123100	133644280	5870	5860	5870	5860	5
411	20241202	123000	133614960	5870	5870	5870	5870	1
412	20241202	122900	133609090	5860	5860	5860	5860	2
413	20241202	122800	133597370	5860	5860	5860	5860	140
414	20241202	122700	132776970	5860	5860	5860	5860	0
415	20241202	122600	132776970	5860	5860	5860	5860	16
416	20241202	122500	132683210	5860	5860	5860	5860	10
417	20241202	122400	132624610	5850	5850	5850	5850	0
418	20241202	122300	132624610	5850	5850	5850	5850	0
419	20241202	122200	132624610	5850	5850	5850	5850	0
420	20241202	122100	132624610	5850	5850	5850	5850	0
421	20241202	122000	132624610	5850	5850	5850	5850	0
422	20241202	121900	132624610	5850	5850	5850	5850	0
423	20241202	121800	132624610	5850	5850	5850	5850	0
424	20241202	121700	132624610	5850	5850	5850	5850	1
425	20241202	121600	132618760	5840	5850	5850	5840	53
426	20241202	121500	132308720	5860	5860	5860	5860	0
427	20241202	121400	132308720	5860	5860	5860	5860	0
428	20241202	121300	132308720	5860	5860	5860	5860	0
429	20241202	121200	132308720	5860	5860	5860	5860	0
430	20241202	121100	132308720	5860	5860	5860	5860	0
431	20241202	121000	132308720	5860	5860	5860	5860	0
432	20241202	120900	132308720	5860	5860	5860	5860	0
433	20241202	120800	132308720	5860	5860	5860	5860	0
434	20241202	120700	132308720	5860	5860	5860	5860	0
435	20241202	120600	132308720	5860	5860	5860	5860	0
436	20241202	120500	132308720	5860	5860	5860	5860	0
437	20241202	120400	132308720	5860	5860	5860	5860	0
438	20241202	120300	132308720	5860	5860	5860	5860	0
439	20241202	120200	132308720	5860	5860	5860	5860	0
440	20241202	120100	132308720	5860	5860	5860	5860	6
441	20241202	120000	132273560	5850	5850	5850	5850	0
442	20241202	115900	132273560	5850	5850	5850	5850	1
443	20241202	115800	132267710	5840	5840	5840	5840	0
444	20241202	115700	132267710	5840	5840	5840	5840	0
445	20241202	115600	132267710	5840	5840	5840	5840	0
446	20241202	115500	132267710	5840	5830	5840	5830	6
447	20241202	115400	132232680	5830	5840	5840	5830	200
448	20241202	115300	131066440	5840	5850	5850	5840	301
449	20241202	115200	129308500	5880	5880	5880	5880	0
450	20241202	115100	129308500	5880	5880	5880	5880	0
451	20241202	115000	129308500	5880	5880	5880	5880	0
452	20241202	114900	129308500	5880	5880	5880	5880	0
453	20241202	114800	129308500	5880	5880	5880	5880	0
454	20241202	114700	129308500	5880	5880	5880	5880	0
455	20241202	114600	129308500	5880	5850	5880	5850	694
456	20241202	114500	125235740	5840	5840	5840	5840	0
457	20241202	114400	125235740	5840	5840	5840	5840	0
458	20241202	114300	125235740	5840	5840	5840	5840	0
459	20241202	114200	125235740	5840	5840	5840	5840	0
460	20241202	114100	125235740	5840	5840	5840	5840	0
461	20241202	114000	125235740	5840	5850	5850	5840	8
462	20241202	113900	125188960	5860	5860	5860	5860	0
463	20241202	113800	125188960	5860	5860	5860	5860	0
464	20241202	113700	125188960	5860	5860	5860	5860	11
465	20241202	113600	125124500	5860	5870	5870	5860	161
466	20241202	113500	124179520	5870	5870	5870	5870	16
467	20241202	113400	124085600	5870	5870	5870	5870	0
468	20241202	113300	124085600	5870	5870	5870	5870	300
469	20241202	113200	122324600	5850	5850	5850	5850	0
470	20241202	113100	122324600	5850	5850	5850	5850	0
471	20241202	113000	122324600	5850	5850	5850	5850	18
472	20241202	112900	122219300	5870	5850	5870	5850	455
473	20241202	112800	119548650	5850	5850	5870	5850	13
474	20241202	112700	119472570	5870	5860	5870	5860	2
475	20241202	112600	119460840	5840	5810	5840	5810	1645
476	20241202	112500	109898410	5810	5810	5810	5810	0
477	20241202	112400	109898410	5810	5810	5810	5810	10
478	20241202	112300	109840310	5810	5810	5810	5810	363
479	20241202	112200	107731280	5810	5810	5810	5810	406
480	20241202	112100	105372420	5810	5810	5810	5810	1328
481	20241202	112000	97656740	5810	5800	5810	5800	319
482	20241202	111900	95803360	5810	5810	5810	5810	92
483	20241202	111800	95268840	5810	5820	5820	5810	1524
484	20241202	111700	86411080	5830	5850	5850	5830	825
485	20241202	111600	81595810	5850	5860	5860	5850	321
486	20241202	111500	79716710	5870	5870	5870	5870	0
487	20241202	111400	79716710	5870	5870	5870	5870	0
488	20241202	111300	79716710	5870	5870	5870	5870	0
489	20241202	111200	79716710	5870	5870	5870	5870	10
490	20241202	111100	79658010	5880	5880	5880	5860	92
491	20241202	111000	79117970	5880	5890	5890	5880	2589
492	20241202	110900	63880770	5890	5890	5890	5890	105
493	20241202	110800	63262320	5900	5900	5900	5900	0
494	20241202	110700	63262320	5900	5900	5900	5900	0
495	20241202	110600	63262320	5900	5900	5900	5900	0
496	20241202	110500	63262320	5900	5900	5900	5900	0
497	20241202	110400	63262320	5900	5900	5900	5900	0
498	20241202	110300	63262320	5900	5900	5900	5900	0
499	20241202	110200	63262320	5900	5900	5900	5900	57
500	20241202	110100	62926020	5900	5900	5900	5900	0
501	20241202	110000	62926020	5900	5900	5900	5900	0
502	20241202	105900	62926020	5900	5900	5900	5900	43
503	20241202	105800	62672320	5890	5890	5890	5890	0
504	20241202	105700	62672320	5890	5900	5900	5890	21
505	20241202	105600	62548620	5890	5890	5890	5890	0
506	20241202	105500	62548620	5890	5900	5900	5890	135
507	20241202	105400	61752640	5900	5900	5900	5900	119
508	20241202	105300	61050540	5900	5900	5900	5900	0
509	20241202	105200	61050540	5900	5900	5900	5900	0
510	20241202	105100	61050540	5900	5900	5900	5900	88
511	20241202	105000	60531340	5900	5900	5900	5900	0
512	20241202	104900	60531340	5900	5900	5900	5900	1
513	20241202	104800	60525440	5890	5890	5890	5890	0
514	20241202	104700	60525440	5890	5900	5900	5890	675
515	20241202	104600	56543600	5900	5900	5900	5900	4
516	20241202	104500	56520000	5910	5910	5910	5910	1
517	20241202	104400	56514090	5900	5900	5900	5900	1
518	20241202	104300	56508190	5900	5900	5900	5900	2
519	20241202	104200	56496390	5910	5910	5910	5910	0
520	20241202	104100	56496390	5910	5910	5910	5910	3
521	20241202	104000	56478660	5900	5900	5900	5900	0
522	20241202	103900	56478660	5900	5900	5900	5900	55
523	20241202	103800	56154160	5900	5900	5900	5900	21
524	20241202	103700	56030260	5900	5910	5910	5900	2
525	20241202	103600	56018450	5900	5900	5900	5900	0
526	20241202	103500	56018450	5900	5920	5920	5900	289
527	20241202	103400	54313330	5900	5920	5920	5900	55
528	20241202	103300	53988460	5910	5910	5910	5910	0
529	20241202	103200	53988460	5910	5910	5910	5910	0
530	20241202	103100	53988460	5910	5920	5920	5910	366
531	20241202	103000	51825390	5920	5920	5920	5920	0
532	20241202	102900	51825390	5920	5920	5930	5920	9
533	20241202	102800	51772090	5920	5920	5920	5920	65
534	20241202	102700	51387290	5910	5910	5910	5910	2
535	20241202	102600	51375470	5920	5920	5920	5920	0
536	20241202	102500	51375470	5920	5920	5920	5920	0
537	20241202	102400	51375470	5920	5920	5920	5920	0
538	20241202	102300	51375470	5920	5920	5920	5920	1
539	20241202	102200	51369550	5920	5920	5920	5920	0
540	20241202	102100	51369550	5920	5920	5920	5920	4
541	20241202	102000	51345870	5920	5920	5920	5920	0
542	20241202	101900	51345870	5920	5920	5920	5920	0
543	20241202	101800	51345870	5920	5920	5920	5900	37
544	20241202	101700	51127030	5920	5910	5920	5910	149
545	20241202	101600	50244980	5900	5910	5910	5900	33
546	20241202	101500	50050130	5920	5920	5920	5920	0
547	20241202	101400	50050130	5920	5920	5920	5920	0
548	20241202	101300	50050130	5920	5920	5920	5920	50
549	20241202	101200	49754130	5920	5920	5920	5920	0
550	20241202	101100	49754130	5920	5920	5920	5920	0
551	20241202	101000	49754130	5920	5920	5920	5920	1027
552	20241202	100900	43674290	5920	5930	5930	5920	927
553	20241202	100800	38185570	5920	5930	5930	5920	113
554	20241202	100700	37516130	5920	5920	5920	5920	2101
555	20241202	100600	25078210	5920	5910	5920	5900	120
556	20241202	100500	24370090	5910	5910	5910	5910	0
557	20241202	100400	24370090	5910	5910	5910	5910	0
558	20241202	100300	24370090	5910	5910	5910	5910	0
559	20241202	100200	24370090	5910	5910	5910	5910	30
560	20241202	100100	24192790	5910	5900	5910	5900	6
561	20241202	100000	24157380	5890	5890	5890	5890	0
562	20241202	095900	24157380	5890	5910	5910	5890	306
563	20241202	095800	22353820	5920	5920	5920	5920	2
564	20241202	095700	22341980	5920	5920	5920	5920	1
565	20241202	095600	22336060	5900	5900	5900	5900	0
566	20241202	095500	22336060	5900	5900	5900	5900	0
567	20241202	095400	22336060	5900	5900	5900	5900	7
568	20241202	095300	22294760	5920	5920	5920	5920	0
569	20241202	095200	22294760	5920	5920	5920	5920	10
570	20241202	095100	22235560	5920	5920	5920	5920	1
571	20241202	095000	22229640	5900	5900	5900	5900	109
572	20241202	094900	21586540	5900	5900	5900	5900	191
573	20241202	094800	20459640	5900	5900	5900	5900	0
574	20241202	094700	20459640	5900	5900	5900	5900	0
575	20241202	094600	20459640	5900	5900	5900	5900	0
576	20241202	094500	20459640	5900	5900	5900	5900	0
577	20241202	094400	20459640	5900	5900	5900	5900	0
578	20241202	094300	20459640	5900	5900	5900	5900	0
579	20241202	094200	20459640	5900	5900	5900	5900	0
580	20241202	094100	20459640	5900	5900	5900	5900	0
581	20241202	094000	20459640	5900	5900	5900	5900	50
582	20241202	093900	20164640	5900	5900	5900	5900	0
583	20241202	093800	20164640	5900	5900	5900	5900	0
584	20241202	093700	20164640	5900	5900	5900	5900	1
585	20241202	093600	20158740	5920	5920	5920	5920	1
586	20241202	093500	20152820	5900	5900	5900	5900	0
587	20241202	093400	20152820	5900	5900	5900	5900	50
588	20241202	093300	19857820	5900	5900	5900	5900	0
589	20241202	093200	19857820	5900	5900	5900	5900	0
590	20241202	093100	19857820	5900	5900	5900	5900	0
591	20241202	093000	19857820	5900	5900	5900	5900	141
592	20241202	092900	19025920	5910	5910	5910	5910	0
593	20241202	092800	19025920	5910	5910	5910	5910	73
594	20241202	092700	18594490	5920	5920	5920	5920	0
595	20241202	092600	18594490	5920	5920	5920	5920	19
596	20241202	092500	18482010	5920	5920	5920	5920	7
597	20241202	092400	18440570	5920	5920	5920	5920	49
598	20241202	092300	18150490	5920	5910	5920	5910	461
599	20241202	092200	15425970	5930	5930	5930	5930	0
600	20241202	092100	15425970	5930	5930	5930	5930	100
601	20241202	092000	14832970	5920	5920	5920	5920	106
602	20241202	091900	14205450	5920	5920	5920	5920	0
603	20241202	091800	14205450	5920	5920	5920	5920	50
604	20241202	091700	13909450	5920	5940	5940	5910	526
605	20241202	091600	10796490	5920	5930	5930	5920	747
606	20241202	091500	6373100	5930	5940	5940	5930	408
607	20241202	091400	3950970	5990	5990	5990	5990	0
608	20241202	091300	3950970	5990	5990	5990	5990	0
609	20241202	091200	3950970	5990	5990	5990	5990	0
610	20241202	091100	3950970	5990	5930	5990	5930	77
611	20241202	091000	3491340	5970	5970	5970	5970	0
612	20241202	090900	3491340	5970	5970	5970	5970	0
613	20241202	090800	3491340	5970	5970	5970	5970	0
614	20241202	090700	3491340	5970	5970	5970	5970	0
615	20241202	090600	3491340	5970	5970	5970	5970	10
616	20241202	090500	3431640	5910	5910	5910	5910	0
617	20241202	090400	3431640	5910	5940	5940	5910	240
618	20241202	090300	2012600	5970	5970	5970	5970	0
619	20241202	090200	2012600	5970	5970	5970	5970	0
620	20241202	090100	2012600	5970	5970	5970	5970	0
621	20241202	090000	2012600	5970	5990	5990	5970	336