KissMeData/041930/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192700	156608690	5670	5670	5670	5670	666
3	20241202	192600	156608690	5670	5670	5670	5670	0
4	20241202	192500	156608690	5670	5670	5670	5670	0
5	20241202	192400	156608690	5670	5670	5670	5670	0
6	20241202	192300	156608690	5670	5670	5670	5670	0
7	20241202	192200	156608690	5670	5670	5670	5670	0
8	20241202	192100	156608690	5670	5670	5670	5670	0
9	20241202	192000	156608690	5670	5670	5670	5670	0
10	20241202	191900	156608690	5670	5670	5670	5670	0
11	20241202	191800	156608690	5670	5670	5670	5670	0
12	20241202	191700	156608690	5670	5670	5670	5670	0
13	20241202	191600	156608690	5670	5670	5670	5670	0
14	20241202	191500	156608690	5670	5670	5670	5670	0
15	20241202	191400	156608690	5670	5670	5670	5670	0
16	20241202	191300	156608690	5670	5670	5670	5670	0
17	20241202	191200	156608690	5670	5670	5670	5670	0
18	20241202	191100	156608690	5670	5670	5670	5670	0
19	20241202	191000	156608690	5670	5670	5670	5670	0
20	20241202	190900	156608690	5670	5670	5670	5670	0
21	20241202	190800	156608690	5670	5670	5670	5670	0
22	20241202	190700	156608690	5670	5670	5670	5670	0
23	20241202	190600	156608690	5670	5670	5670	5670	0
24	20241202	190500	156608690	5670	5670	5670	5670	0
25	20241202	190400	156608690	5670	5670	5670	5670	0
26	20241202	190300	156608690	5670	5670	5670	5670	0
27	20241202	190200	156608690	5670	5670	5670	5670	0
28	20241202	190100	156608690	5670	5670	5670	5670	0
29	20241202	190000	156608690	5670	5670	5670	5670	0
30	20241202	185900	156608690	5670	5670	5670	5670	0
31	20241202	185800	156608690	5670	5670	5670	5670	0
32	20241202	185700	156608690	5670	5670	5670	5670	666
33	20241202	185600	156608690	5670	5670	5670	5670	0
34	20241202	185500	156608690	5670	5670	5670	5670	0
35	20241202	185400	156608690	5670	5670	5670	5670	0
36	20241202	185300	156608690	5670	5670	5670	5670	0
37	20241202	185200	156608690	5670	5670	5670	5670	0
38	20241202	185100	156608690	5670	5670	5670	5670	0
39	20241202	185000	156608690	5670	5670	5670	5670	0
40	20241202	184900	156608690	5670	5670	5670	5670	0
41	20241202	184800	156608690	5670	5670	5670	5670	0
42	20241202	184700	156608690	5670	5670	5670	5670	0
43	20241202	184600	156608690	5670	5670	5670	5670	0
44	20241202	184500	156608690	5670	5670	5670	5670	0
45	20241202	184400	156608690	5670	5670	5670	5670	0
46	20241202	184300	156608690	5670	5670	5670	5670	0
47	20241202	184200	156608690	5670	5670	5670	5670	0
48	20241202	184100	156608690	5670	5670	5670	5670	0
49	20241202	184000	156608690	5670	5670	5670	5670	0
50	20241202	183900	156608690	5670	5670	5670	5670	0
51	20241202	183800	156608690	5670	5670	5670	5670	0
52	20241202	183700	156608690	5670	5670	5670	5670	0
53	20241202	183600	156608690	5670	5670	5670	5670	0
54	20241202	183500	156608690	5670	5670	5670	5670	0
55	20241202	183400	156608690	5670	5670	5670	5670	0
56	20241202	183300	156608690	5670	5670	5670	5670	0
57	20241202	183200	156608690	5670	5670	5670	5670	0
58	20241202	183100	156608690	5670	5670	5670	5670	0
59	20241202	183000	156608690	5670	5670	5670	5670	0
60	20241202	182900	156608690	5670	5670	5670	5670	0
61	20241202	182800	156608690	5670	5670	5670	5670	0
62	20241202	182700	156608690	5670	5670	5670	5670	666
63	20241202	182600	156608690	5670	5670	5670	5670	0
64	20241202	182500	156608690	5670	5670	5670	5670	0
65	20241202	182400	156608690	5670	5670	5670	5670	0
66	20241202	182300	156608690	5670	5670	5670	5670	0
67	20241202	182200	156608690	5670	5670	5670	5670	0
68	20241202	182100	156608690	5670	5670	5670	5670	0
69	20241202	182000	156608690	5670	5670	5670	5670	0
70	20241202	181900	156608690	5670	5670	5670	5670	0
71	20241202	181800	156608690	5670	5670	5670	5670	0
72	20241202	181700	156608690	5670	5670	5670	5670	0
73	20241202	181600	156608690	5670	5670	5670	5670	0
74	20241202	181500	156608690	5670	5670	5670	5670	0
75	20241202	181400	156608690	5670	5670	5670	5670	0
76	20241202	181300	156608690	5670	5670	5670	5670	0
77	20241202	181200	156608690	5670	5670	5670	5670	0
78	20241202	181100	156608690	5670	5670	5670	5670	0
79	20241202	181000	156608690	5670	5670	5670	5670	0
80	20241202	180900	156608690	5670	5670	5670	5670	0
81	20241202	180800	156608690	5670	5670	5670	5670	0
82	20241202	180700	156608690	5670	5670	5670	5670	0
83	20241202	180600	156608690	5670	5670	5670	5670	0
84	20241202	180500	156608690	5670	5670	5670	5670	0
85	20241202	180400	156608690	5670	5670	5670	5670	0
86	20241202	180300	156608690	5670	5670	5670	5670	0
87	20241202	180200	156608690	5670	5670	5670	5670	0
88	20241202	180100	156608690	5670	5670	5670	5670	0
89	20241202	180000	156608690	5670	5670	5670	5670	0
90	20241202	175900	156608690	5670	5670	5670	5670	0
91	20241202	175800	156608690	5670	5670	5670	5670	0
92	20241202	175700	156608690	5670	5670	5670	5670	666
93	20241202	175600	156608690	5670	5670	5670	5670	0
94	20241202	175500	156608690	5670	5670	5670	5670	0
95	20241202	175400	156608690	5670	5670	5670	5670	0
96	20241202	175300	156608690	5670	5670	5670	5670	0
97	20241202	175200	156608690	5670	5670	5670	5670	0
98	20241202	175100	156608690	5670	5670	5670	5670	0
99	20241202	175000	156608690	5670	5670	5670	5670	0
100	20241202	174900	156608690	5670	5670	5670	5670	0
101	20241202	174800	156608690	5670	5670	5670	5670	0
102	20241202	174700	156608690	5670	5670	5670	5670	0
103	20241202	174600	156608690	5670	5670	5670	5670	0
104	20241202	174500	156608690	5670	5670	5670	5670	0
105	20241202	174400	156608690	5670	5670	5670	5670	0
106	20241202	174300	156608690	5670	5670	5670	5670	0
107	20241202	174200	156608690	5670	5670	5670	5670	0
108	20241202	174100	156608690	5670	5670	5670	5670	0
109	20241202	174000	156608690	5670	5670	5670	5670	0
110	20241202	173900	156608690	5670	5670	5670	5670	0
111	20241202	173800	156608690	5670	5670	5670	5670	0
112	20241202	173700	156608690	5670	5670	5670	5670	0
113	20241202	173600	156608690	5670	5670	5670	5670	0
114	20241202	173500	156608690	5670	5670	5670	5670	0
115	20241202	173400	156608690	5670	5670	5670	5670	0
116	20241202	173300	156608690	5670	5670	5670	5670	0
117	20241202	173200	156608690	5670	5670	5670	5670	0
118	20241202	173100	156608690	5670	5670	5670	5670	0
119	20241202	173000	156608690	5670	5670	5670	5670	0
120	20241202	172900	156608690	5670	5670	5670	5670	0
121	20241202	172800	156608690	5670	5670	5670	5670	0
122	20241202	172700	156608690	5670	5670	5670	5670	666
123	20241202	172600	156608690	5670	5670	5670	5670	0
124	20241202	172500	156608690	5670	5670	5670	5670	0
125	20241202	172400	156608690	5670	5670	5670	5670	0
126	20241202	172300	156608690	5670	5670	5670	5670	0
127	20241202	172200	156608690	5670	5670	5670	5670	0
128	20241202	172100	156608690	5670	5670	5670	5670	0
129	20241202	172000	156608690	5670	5670	5670	5670	0
130	20241202	171900	156608690	5670	5670	5670	5670	0
131	20241202	171800	156608690	5670	5670	5670	5670	0
132	20241202	171700	156608690	5670	5670	5670	5670	0
133	20241202	171600	156608690	5670	5670	5670	5670	0
134	20241202	171500	156608690	5670	5670	5670	5670	0
135	20241202	171400	156608690	5670	5670	5670	5670	0
136	20241202	171300	156608690	5670	5670	5670	5670	0
137	20241202	171200	156608690	5670	5670	5670	5670	0
138	20241202	171100	156608690	5670	5670	5670	5670	0
139	20241202	171000	156608690	5670	5670	5670	5670	0
140	20241202	170900	156608690	5670	5670	5670	5670	0
141	20241202	170800	156608690	5670	5670	5670	5670	0
142	20241202	170700	156608690	5670	5670	5670	5670	0
143	20241202	170600	156608690	5670	5670	5670	5670	0
144	20241202	170500	156608690	5670	5670	5670	5670	0
145	20241202	170400	156608690	5670	5670	5670	5670	0
146	20241202	170300	156608690	5670	5670	5670	5670	0
147	20241202	170200	156608690	5670	5670	5670	5670	0
148	20241202	170100	156608690	5670	5670	5670	5670	0
149	20241202	170000	156608690	5670	5670	5670	5670	0
150	20241202	165900	156608690	5670	5670	5670	5670	0
151	20241202	165800	156608690	5670	5670	5670	5670	0
152	20241202	165700	156608690	5670	5670	5670	5670	666
153	20241202	165600	156608690	5670	5670	5670	5670	0
154	20241202	165500	156608690	5670	5670	5670	5670	0
155	20241202	165400	156608690	5670	5670	5670	5670	0
156	20241202	165300	156608690	5670	5670	5670	5670	0
157	20241202	165200	156608690	5670	5670	5670	5670	0
158	20241202	165100	156608690	5670	5670	5670	5670	0
159	20241202	165000	156608690	5670	5670	5670	5670	0
160	20241202	164900	156608690	5670	5670	5670	5670	0
161	20241202	164800	156608690	5670	5670	5670	5670	0
162	20241202	164700	156608690	5670	5670	5670	5670	0
163	20241202	164600	156608690	5670	5670	5670	5670	0
164	20241202	164500	156608690	5670	5670	5670	5670	0
165	20241202	164400	156608690	5670	5670	5670	5670	0
166	20241202	164300	156608690	5670	5670	5670	5670	0
167	20241202	164200	156608690	5670	5670	5670	5670	0
168	20241202	164100	156608690	5670	5670	5670	5670	0
169	20241202	164000	156608690	5670	5670	5670	5670	0
170	20241202	163900	156608690	5670	5670	5670	5670	0
171	20241202	163800	156608690	5670	5670	5670	5670	0
172	20241202	163700	156608690	5670	5670	5670	5670	0
173	20241202	163600	156608690	5670	5670	5670	5670	0
174	20241202	163500	156608690	5670	5670	5670	5670	0
175	20241202	163400	156608690	5670	5670	5670	5670	0
176	20241202	163300	156608690	5670	5670	5670	5670	0
177	20241202	163200	156608690	5670	5670	5670	5670	0
178	20241202	163100	156608690	5670	5670	5670	5670	0
179	20241202	163000	156608690	5670	5670	5670	5670	0
180	20241202	162900	156608690	5670	5670	5670	5670	0
181	20241202	162800	156608690	5670	5670	5670	5670	0
182	20241202	162700	156608690	5670	5670	5670	5670	666
183	20241202	162600	156608690	5670	5670	5670	5670	0
184	20241202	162500	156608690	5670	5670	5670	5670	0
185	20241202	162400	156608690	5670	5670	5670	5670	0
186	20241202	162300	156608690	5670	5670	5670	5670	0
187	20241202	162200	156608690	5670	5670	5670	5670	0
188	20241202	162100	156608690	5670	5670	5670	5670	0
189	20241202	162000	156608690	5670	5670	5670	5670	0
190	20241202	161900	156608690	5670	5670	5670	5670	0
191	20241202	161800	156608690	5670	5670	5670	5670	0
192	20241202	161700	156608690	5670	5670	5670	5670	0
193	20241202	161600	156608690	5670	5670	5670	5670	0
194	20241202	161500	156608690	5670	5670	5670	5670	0
195	20241202	161400	156608690	5670	5670	5670	5670	0
196	20241202	161300	156608690	5670	5670	5670	5670	0
197	20241202	161200	156608690	5670	5670	5670	5670	0
198	20241202	161100	156608690	5670	5670	5670	5670	0
199	20241202	161000	156608690	5670	5670	5670	5670	0
200	20241202	160900	156608690	5670	5670	5670	5670	0
201	20241202	160800	156608690	5670	5670	5670	5670	0
202	20241202	160700	156608690	5670	5670	5670	5670	0
203	20241202	160600	156608690	5670	5670	5670	5670	0
204	20241202	160500	156608690	5670	5670	5670	5670	0
205	20241202	160400	156608690	5670	5670	5670	5670	0
206	20241202	160300	156608690	5670	5670	5670	5670	0
207	20241202	160200	156608690	5670	5670	5670	5670	0
208	20241202	160100	156608690	5670	5670	5670	5670	0
209	20241202	160000	156608690	5670	5670	5670	5670	0
210	20241202	155900	156608690	5670	5670	5670	5670	0
211	20241202	155800	156608690	5670	5670	5670	5670	0
212	20241202	155700	156608690	5670	5670	5670	5670	666
213	20241202	155600	156608690	5670	5670	5670	5670	0
214	20241202	155500	156608690	5670	5670	5670	5670	0
215	20241202	155400	156608690	5670	5670	5670	5670	0
216	20241202	155300	156608690	5670	5670	5670	5670	0
217	20241202	155200	156608690	5670	5670	5670	5670	0
218	20241202	155100	156608690	5670	5670	5670	5670	0
219	20241202	155000	156608690	5670	5670	5670	5670	0
220	20241202	154900	156608690	5670	5670	5670	5670	0
221	20241202	154800	156608690	5670	5670	5670	5670	0
222	20241202	154700	156608690	5670	5670	5670	5670	0
223	20241202	154600	156608690	5670	5670	5670	5670	0
224	20241202	154500	156608690	5670	5670	5670	5670	0
225	20241202	154400	156608690	5670	5670	5670	5670	0
226	20241202	154300	156608690	5670	5670	5670	5670	0
227	20241202	154200	156608690	5670	5670	5670	5670	0
228	20241202	154100	156608690	5670	5670	5670	5670	0
229	20241202	154000	156608690	5670	5670	5670	5670	0
230	20241202	153900	156608690	5670	5670	5670	5670	0
231	20241202	153800	156608690	5670	5670	5670	5670	0
232	20241202	153700	156608690	5670	5670	5670	5670	0
233	20241202	153600	156608690	5670	5670	5670	5670	0
234	20241202	153500	156608690	5670	5670	5670	5670	0
235	20241202	153400	156608690	5670	5670	5670	5670	0
236	20241202	153300	156608690	5670	5670	5670	5670	0
237	20241202	153200	156608690	5670	5670	5670	5670	0
238	20241202	153100	156608690	5670	5670	5670	5670	0
239	20241202	153000	156608690	5670	5670	5670	5670	666
240	20241202	152900	152832470	5660	5660	5660	5660	0
241	20241202	152800	152832470	5660	5660	5660	5660	0
242	20241202	152700	152832470	5660	5660	5660	5660	0
243	20241202	152600	152832470	5660	5660	5660	5660	0
244	20241202	152500	152832470	5660	5660	5660	5660	0
245	20241202	152400	152832470	5660	5660	5660	5660	0
246	20241202	152300	152832470	5660	5660	5660	5660	0
247	20241202	152200	152832470	5660	5660	5660	5660	0
248	20241202	152100	152832470	5660	5660	5660	5660	0
249	20241202	152000	152832470	5660	5660	5660	5660	0
250	20241202	151900	152832470	5660	5660	5660	5660	0
251	20241202	151800	152832470	5660	5660	5660	5660	4
252	20241202	151700	152809830	5660	5660	5660	5660	61
253	20241202	151600	152464570	5660	5660	5660	5660	0
254	20241202	151500	152464570	5660	5660	5660	5660	1
255	20241202	151400	152458910	5670	5670	5670	5670	0
256	20241202	151300	152458910	5670	5670	5670	5670	0
257	20241202	151200	152458910	5670	5670	5670	5670	1
258	20241202	151100	152453240	5630	5640	5640	5630	1000
259	20241202	151000	146823230	5630	5650	5650	5630	30
260	20241202	150900	146654050	5680	5660	5680	5650	237
261	20241202	150800	145314570	5660	5660	5680	5660	5
262	20241202	150700	145286250	5690	5690	5690	5690	0
263	20241202	150600	145286250	5690	5690	5690	5690	15
264	20241202	150500	145200900	5690	5690	5690	5690	0
265	20241202	150400	145200900	5690	5690	5690	5690	0
266	20241202	150300	145200900	5690	5660	5690	5660	2
267	20241202	150200	145189550	5700	5700	5700	5700	0
268	20241202	150100	145189550	5700	5700	5700	5700	0
269	20241202	150000	145189550	5700	5700	5700	5700	0
270	20241202	145900	145189550	5700	5700	5700	5700	0
271	20241202	145800	145189550	5700	5700	5700	5700	0
272	20241202	145700	145189550	5700	5700	5700	5700	0
273	20241202	145600	145189550	5700	5700	5700	5700	0
274	20241202	145500	145189550	5700	5700	5700	5700	0
275	20241202	145400	145189550	5700	5650	5700	5650	301
276	20241202	145300	143488850	5700	5700	5700	5700	0
277	20241202	145200	143488850	5700	5700	5700	5700	0
278	20241202	145100	143488850	5700	5700	5700	5700	0
279	20241202	145000	143488850	5700	5700	5700	5700	0
280	20241202	144900	143488850	5700	5700	5700	5700	10
281	20241202	144800	143431850	5700	5700	5700	5700	0
282	20241202	144700	143431850	5700	5700	5700	5700	1
283	20241202	144600	143426150	5660	5660	5660	5660	62
284	20241202	144500	143075230	5700	5700	5700	5700	0
285	20241202	144400	143075230	5700	5700	5700	5700	1
286	20241202	144300	143069530	5650	5700	5700	5650	275
287	20241202	144200	141514660	5700	5700	5700	5700	0
288	20241202	144100	141514660	5700	5700	5700	5700	0
289	20241202	144000	141514660	5700	5700	5700	5700	1
290	20241202	143900	141508960	5660	5660	5660	5660	30
291	20241202	143800	141339160	5700	5700	5700	5700	0
292	20241202	143700	141339160	5700	5700	5700	5700	0
293	20241202	143600	141339160	5700	5700	5700	5700	1
294	20241202	143500	141333460	5700	5700	5700	5700	1
295	20241202	143400	141327760	5700	5700	5700	5700	0
296	20241202	143300	141327760	5700	5700	5700	5700	1
297	20241202	143200	141322060	5710	5710	5710	5710	0
298	20241202	143100	141322060	5710	5710	5710	5710	0
299	20241202	143000	141322060	5710	5710	5710	5710	0
300	20241202	142900	141322060	5710	5710	5710	5710	0
301	20241202	142800	141322060	5710	5710	5710	5710	0
302	20241202	142700	141322060	5710	5710	5710	5710	0
303	20241202	142600	141322060	5710	5710	5710	5710	0
304	20241202	142500	141322060	5710	5700	5710	5660	576
305	20241202	142400	138039840	5700	5700	5700	5700	0
306	20241202	142300	138039840	5700	5700	5700	5700	0
307	20241202	142200	138039840	5700	5700	5700	5700	1
308	20241202	142100	138034140	5700	5700	5700	5700	0
309	20241202	142000	138034140	5700	5700	5700	5700	0
310	20241202	141900	138034140	5700	5700	5700	5700	0
311	20241202	141800	138034140	5700	5700	5700	5700	1
312	20241202	141700	138028440	5670	5700	5700	5660	1458
313	20241202	141600	129718410	5710	5700	5710	5700	4451
314	20241202	141500	104347700	5710	5710	5710	5710	0
315	20241202	141400	104347700	5710	5710	5710	5710	0
316	20241202	141300	104347700	5710	5710	5710	5710	0
317	20241202	141200	104347700	5710	5710	5710	5710	0
318	20241202	141100	104347700	5710	5710	5710	5710	0
319	20241202	141000	104347700	5710	5710	5710	5710	1
320	20241202	140900	104341990	5720	5720	5720	5720	0
321	20241202	140800	104341990	5720	5720	5720	5720	0
322	20241202	140700	104341990	5720	5720	5720	5720	0
323	20241202	140600	104341990	5720	5720	5720	5720	0
324	20241202	140500	104341990	5720	5720	5720	5720	0
325	20241202	140400	104341990	5720	5720	5720	5720	0
326	20241202	140300	104341990	5720	5720	5720	5720	0
327	20241202	140200	104341990	5720	5720	5720	5720	0
328	20241202	140100	104341990	5720	5720	5720	5720	8
329	20241202	140000	104296230	5720	5720	5720	5720	0
330	20241202	135900	104296230	5720	5720	5720	5720	0
331	20241202	135800	104296230	5720	5720	5720	5720	0
332	20241202	135700	104296230	5720	5720	5720	5720	0
333	20241202	135600	104296230	5720	5720	5720	5720	0
334	20241202	135500	104296230	5720	5720	5720	5720	0
335	20241202	135400	104296230	5720	5720	5720	5720	0
336	20241202	135300	104296230	5720	5720	5720	5720	1
337	20241202	135200	104290510	5710	5710	5710	5710	0
338	20241202	135100	104290510	5710	5710	5710	5710	0
339	20241202	135000	104290510	5710	5710	5710	5710	0
340	20241202	134900	104290510	5710	5710	5710	5710	0
341	20241202	134800	104290510	5710	5710	5710	5710	0
342	20241202	134700	104290510	5710	5710	5710	5710	0
343	20241202	134600	104290510	5710	5710	5710	5710	0
344	20241202	134500	104290510	5710	5710	5710	5710	0
345	20241202	134400	104290510	5710	5710	5710	5710	0
346	20241202	134300	104290510	5710	5710	5710	5710	0
347	20241202	134200	104290510	5710	5700	5710	5700	363
348	20241202	134100	102221060	5710	5710	5710	5710	0
349	20241202	134000	102221060	5710	5710	5710	5710	0
350	20241202	133900	102221060	5710	5700	5710	5700	516
351	20241202	133800	99279700	5720	5720	5720	5720	1
352	20241202	133700	99273980	5710	5710	5710	5710	108
353	20241202	133600	98657300	5720	5720	5720	5720	0
354	20241202	133500	98657300	5720	5720	5720	5720	0
355	20241202	133400	98657300	5720	5720	5720	5720	0
356	20241202	133300	98657300	5720	5720	5720	5720	0
357	20241202	133200	98657300	5720	5720	5720	5720	0
358	20241202	133100	98657300	5720	5720	5720	5720	0
359	20241202	133000	98657300	5720	5720	5720	5720	0
360	20241202	132900	98657300	5720	5720	5720	5720	0
361	20241202	132800	98657300	5720	5720	5720	5720	0
362	20241202	132700	98657300	5720	5720	5720	5720	500
363	20241202	132600	95797300	5720	5720	5720	5720	0
364	20241202	132500	95797300	5720	5720	5720	5720	0
365	20241202	132400	95797300	5720	5700	5720	5690	45
366	20241202	132300	95541200	5690	5690	5690	5690	155
367	20241202	132200	94659250	5690	5690	5690	5690	0
368	20241202	132100	94659250	5690	5690	5690	5690	0
369	20241202	132000	94659250	5690	5690	5690	5690	1
370	20241202	131900	94653560	5670	5670	5670	5670	304
371	20241202	131800	92929880	5670	5670	5670	5670	0
372	20241202	131700	92929880	5670	5670	5670	5670	0
373	20241202	131600	92929880	5670	5670	5670	5670	0
374	20241202	131500	92929880	5670	5670	5670	5670	0
375	20241202	131400	92929880	5670	5660	5670	5660	18
376	20241202	131300	92827830	5670	5670	5670	5670	0
377	20241202	131200	92827830	5670	5670	5670	5670	2
378	20241202	131100	92816490	5670	5670	5670	5670	0
379	20241202	131000	92816490	5670	5670	5670	5670	0
380	20241202	130900	92816490	5670	5670	5670	5670	4
381	20241202	130800	92793810	5670	5670	5670	5670	0
382	20241202	130700	92793810	5670	5670	5670	5670	32
383	20241202	130600	92612370	5670	5670	5670	5670	2
384	20241202	130500	92601030	5670	5660	5670	5660	233
385	20241202	130400	91282240	5660	5660	5660	5660	0
386	20241202	130300	91282240	5660	5650	5660	5650	7
387	20241202	130200	91242680	5650	5660	5660	5650	495
388	20241202	130100	88445920	5650	5650	5650	5650	20
389	20241202	130000	88332920	5660	5660	5660	5660	0
390	20241202	125900	88332920	5660	5660	5660	5660	0
391	20241202	125800	88332920	5660	5660	5660	5660	5
392	20241202	125700	88304620	5660	5660	5660	5660	1
393	20241202	125600	88298960	5660	5660	5660	5660	48
394	20241202	125500	88027280	5670	5670	5670	5670	0
395	20241202	125400	88027280	5670	5670	5670	5670	1
396	20241202	125300	88021610	5670	5670	5670	5670	0
397	20241202	125200	88021610	5670	5670	5670	5670	2
398	20241202	125100	88010270	5660	5660	5660	5660	5
399	20241202	125000	87981970	5670	5670	5670	5670	2
400	20241202	124900	87970630	5670	5670	5670	5670	0
401	20241202	124800	87970630	5670	5670	5670	5670	2
402	20241202	124700	87959290	5670	5670	5670	5670	0
403	20241202	124600	87959290	5670	5670	5670	5670	0
404	20241202	124500	87959290	5670	5670	5670	5670	0
405	20241202	124400	87959290	5670	5670	5670	5670	1
406	20241202	124300	87953620	5670	5670	5670	5670	8
407	20241202	124200	87908260	5670	5660	5670	5660	2
408	20241202	124100	87896930	5660	5660	5660	5660	2
409	20241202	124000	87885610	5660	5660	5660	5660	1
410	20241202	123900	87879950	5660	5660	5660	5660	73
411	20241202	123800	87466770	5660	5660	5660	5660	247
412	20241202	123700	86068750	5670	5670	5670	5670	1
413	20241202	123600	86063080	5660	5670	5670	5660	92
414	20241202	123500	85542080	5680	5680	5680	5680	16
415	20241202	123400	85451200	5690	5690	5690	5690	2
416	20241202	123300	85439820	5690	5690	5690	5690	0
417	20241202	123200	85439820	5690	5690	5690	5690	0
418	20241202	123100	85439820	5690	5690	5690	5690	0
419	20241202	123000	85439820	5690	5690	5690	5690	0
420	20241202	122900	85439820	5690	5690	5690	5690	0
421	20241202	122800	85439820	5690	5690	5690	5690	0
422	20241202	122700	85439820	5690	5690	5690	5690	0
423	20241202	122600	85439820	5690	5690	5690	5690	0
424	20241202	122500	85439820	5690	5690	5690	5690	0
425	20241202	122400	85439820	5690	5690	5690	5690	4
426	20241202	122300	85417060	5690	5690	5690	5690	0
427	20241202	122200	85417060	5690	5690	5690	5690	0
428	20241202	122100	85417060	5690	5690	5690	5690	0
429	20241202	122000	85417060	5690	5690	5690	5690	0
430	20241202	121900	85417060	5690	5690	5690	5690	0
431	20241202	121800	85417060	5690	5690	5690	5690	17
432	20241202	121700	85320330	5690	5690	5690	5690	0
433	20241202	121600	85320330	5690	5690	5690	5690	21
434	20241202	121500	85200840	5690	5690	5690	5690	0
435	20241202	121400	85200840	5690	5690	5690	5690	1
436	20241202	121300	85195150	5700	5700	5700	5700	0
437	20241202	121200	85195150	5700	5700	5700	5700	0
438	20241202	121100	85195150	5700	5710	5720	5700	54
439	20241202	121000	84887310	5720	5720	5720	5720	0
440	20241202	120900	84887310	5720	5720	5720	5720	0
441	20241202	120800	84887310	5720	5720	5720	5720	0
442	20241202	120700	84887310	5720	5720	5720	5720	0
443	20241202	120600	84887310	5720	5720	5720	5720	0
444	20241202	120500	84887310	5720	5720	5720	5720	0
445	20241202	120400	84887310	5720	5720	5720	5720	0
446	20241202	120300	84887310	5720	5720	5720	5720	0
447	20241202	120200	84887310	5720	5720	5720	5720	0
448	20241202	120100	84887310	5720	5720	5720	5720	0
449	20241202	120000	84887310	5720	5720	5720	5720	0
450	20241202	115900	84887310	5720	5720	5720	5720	0
451	20241202	115800	84887310	5720	5690	5720	5690	354
452	20241202	115700	82872990	5690	5690	5690	5690	0
453	20241202	115600	82872990	5690	5690	5690	5690	0
454	20241202	115500	82872990	5690	5690	5690	5690	0
455	20241202	115400	82872990	5690	5690	5690	5690	2
456	20241202	115300	82861610	5690	5690	5690	5690	0
457	20241202	115200	82861610	5690	5690	5690	5690	0
458	20241202	115100	82861610	5690	5690	5690	5690	0
459	20241202	115000	82861610	5690	5690	5690	5690	0
460	20241202	114900	82861610	5690	5690	5690	5690	1
461	20241202	114800	82855920	5690	5690	5690	5690	1
462	20241202	114700	82850230	5690	5680	5690	5680	893
463	20241202	114600	77774890	5680	5680	5680	5680	0
464	20241202	114500	77774890	5680	5680	5680	5680	0
465	20241202	114400	77774890	5680	5680	5680	5680	1
466	20241202	114300	77769210	5680	5680	5680	5680	0
467	20241202	114200	77769210	5680	5680	5680	5680	0
468	20241202	114100	77769210	5680	5680	5680	5680	0
469	20241202	114000	77769210	5680	5680	5680	5680	5
470	20241202	113900	77740810	5680	5660	5680	5660	57
471	20241202	113800	77418170	5670	5670	5670	5670	5
472	20241202	113700	77389820	5690	5690	5690	5690	0
473	20241202	113600	77389820	5690	5690	5690	5690	0
474	20241202	113500	77389820	5690	5690	5690	5690	0
475	20241202	113400	77389820	5690	5690	5690	5690	0
476	20241202	113300	77389820	5690	5690	5690	5690	1
477	20241202	113200	77384130	5690	5690	5690	5690	15
478	20241202	113100	77298780	5680	5690	5690	5680	13
479	20241202	113000	77224930	5660	5660	5660	5660	0
480	20241202	112900	77224930	5660	5660	5660	5660	525
481	20241202	112800	74253430	5660	5660	5660	5660	0
482	20241202	112700	74253430	5660	5660	5660	5660	0
483	20241202	112600	74253430	5660	5660	5660	5660	0
484	20241202	112500	74253430	5660	5660	5660	5660	0
485	20241202	112400	74253430	5660	5660	5660	5660	0
486	20241202	112300	74253430	5660	5660	5660	5660	0
487	20241202	112200	74253430	5660	5660	5660	5660	0
488	20241202	112100	74253430	5660	5660	5660	5660	0
489	20241202	112000	74253430	5660	5660	5660	5660	0
490	20241202	111900	74253430	5660	5660	5660	5660	0
491	20241202	111800	74253430	5660	5660	5660	5660	0
492	20241202	111700	74253430	5660	5660	5660	5660	1
493	20241202	111600	74247770	5690	5690	5690	5690	0
494	20241202	111500	74247770	5690	5690	5690	5690	0
495	20241202	111400	74247770	5690	5690	5690	5690	0
496	20241202	111300	74247770	5690	5690	5690	5690	0
497	20241202	111200	74247770	5690	5690	5690	5690	0
498	20241202	111100	74247770	5690	5690	5690	5690	0
499	20241202	111000	74247770	5690	5690	5690	5670	19
500	20241202	110900	74139680	5690	5690	5690	5690	3
501	20241202	110800	74122610	5690	5690	5690	5690	0
502	20241202	110700	74122610	5690	5690	5690	5690	0
503	20241202	110600	74122610	5690	5650	5690	5650	6
504	20241202	110500	74088670	5620	5680	5680	5620	900
505	20241202	110400	69000650	5690	5690	5690	5690	1
506	20241202	110300	68994960	5690	5690	5690	5690	1
507	20241202	110200	68989270	5690	5690	5690	5690	0
508	20241202	110100	68989270	5690	5690	5690	5690	1
509	20241202	110000	68983580	5690	5690	5690	5690	11
510	20241202	105900	68920990	5690	5690	5690	5690	236
511	20241202	105800	67578150	5690	5690	5690	5690	60
512	20241202	105700	67236750	5690	5660	5690	5660	157
513	20241202	105600	66346000	5680	5680	5680	5680	0
514	20241202	105500	66346000	5680	5680	5680	5680	0
515	20241202	105400	66346000	5680	5680	5680	5680	44
516	20241202	105300	66096080	5690	5680	5690	5680	7
517	20241202	105200	66056310	5680	5650	5680	5650	181
518	20241202	105100	65030450	5650	5680	5680	5650	11
519	20241202	105000	64968270	5670	5660	5670	5660	39
520	20241202	104900	64747360	5670	5690	5690	5610	305
521	20241202	104800	63030540	5690	5690	5690	5690	0
522	20241202	104700	63030540	5690	5690	5690	5660	3
523	20241202	104600	63013500	5660	5670	5670	5660	120
524	20241202	104500	62334080	5730	5680	5730	5600	2035
525	20241202	104400	50873890	5730	5730	5730	5730	1
526	20241202	104300	50868160	5730	5690	5730	5680	88
527	20241202	104200	50368260	5730	5710	5730	5680	232
528	20241202	104100	49048260	5730	5730	5730	5730	0
529	20241202	104000	49048260	5730	5730	5730	5730	0
530	20241202	103900	49048260	5730	5730	5730	5730	0
531	20241202	103800	49048260	5730	5730	5730	5730	0
532	20241202	103700	49048260	5730	5730	5730	5730	1
533	20241202	103600	49042530	5690	5690	5690	5690	0
534	20241202	103500	49042530	5690	5710	5710	5690	800
535	20241202	103400	44488650	5740	5740	5740	5740	0
536	20241202	103300	44488650	5740	5740	5740	5740	0
537	20241202	103200	44488650	5740	5740	5740	5740	0
538	20241202	103100	44488650	5740	5730	5740	5690	1127
539	20241202	103000	38059640	5750	5740	5750	5740	311
540	20241202	102900	36272750	5750	5750	5750	5750	102
541	20241202	102800	35686250	5780	5780	5780	5780	0
542	20241202	102700	35686250	5780	5780	5780	5780	0
543	20241202	102600	35686250	5780	5780	5780	5780	0
544	20241202	102500	35686250	5780	5780	5780	5780	0
545	20241202	102400	35686250	5780	5780	5780	5780	0
546	20241202	102300	35686250	5780	5780	5780	5780	0
547	20241202	102200	35686250	5780	5780	5780	5780	2
548	20241202	102100	35674690	5780	5780	5780	5780	0
549	20241202	102000	35674690	5780	5780	5780	5780	0
550	20241202	101900	35674690	5780	5780	5780	5780	0
551	20241202	101800	35674690	5780	5780	5780	5780	0
552	20241202	101700	35674690	5780	5780	5780	5780	0
553	20241202	101600	35674690	5780	5780	5780	5780	100
554	20241202	101500	35096690	5780	5780	5780	5780	5
555	20241202	101400	35067790	5780	5780	5780	5780	0
556	20241202	101300	35067790	5780	5780	5780	5780	100
557	20241202	101200	34489790	5780	5760	5780	5760	1200
558	20241202	101100	27563510	5760	5760	5760	5760	31
559	20241202	101000	27384950	5760	5760	5760	5760	1
560	20241202	100900	27379190	5760	5760	5760	5760	0
561	20241202	100800	27379190	5760	5760	5760	5760	30
562	20241202	100700	27206390	5760	5760	5760	5760	1
563	20241202	100600	27200630	5760	5760	5760	5760	0
564	20241202	100500	27200630	5760	5760	5760	5760	1
565	20241202	100400	27194870	5760	5760	5760	5760	494
566	20241202	100300	24349430	5760	5770	5770	5760	11
567	20241202	100200	24286060	5770	5770	5770	5770	25
568	20241202	100100	24141810	5770	5770	5770	5770	0
569	20241202	100000	24141810	5770	5770	5770	5760	24
570	20241202	095900	24003350	5770	5770	5770	5770	1
571	20241202	095800	23997580	5780	5780	5780	5780	10
572	20241202	095700	23939780	5780	5780	5780	5780	0
573	20241202	095600	23939780	5780	5780	5780	5780	0
574	20241202	095500	23939780	5780	5780	5780	5780	2
575	20241202	095400	23928220	5780	5780	5780	5780	2
576	20241202	095300	23916660	5780	5780	5780	5780	10
577	20241202	095200	23858860	5780	5770	5780	5770	14
578	20241202	095100	23778050	5770	5770	5770	5770	125
579	20241202	095000	23056800	5770	5750	5770	5750	52
580	20241202	094900	22757740	5750	5770	5770	5750	116
581	20241202	094800	22089970	5770	5770	5770	5770	0
582	20241202	094700	22089970	5770	5770	5770	5770	1
583	20241202	094600	22084200	5780	5780	5780	5780	0
584	20241202	094500	22084200	5780	5780	5780	5780	0
585	20241202	094400	22084200	5780	5780	5780	5780	0
586	20241202	094300	22084200	5780	5780	5780	5780	0
587	20241202	094200	22084200	5780	5780	5780	5780	0
588	20241202	094100	22084200	5780	5780	5780	5780	0
589	20241202	094000	22084200	5780	5780	5780	5780	1
590	20241202	093900	22078420	5790	5790	5790	5790	0
591	20241202	093800	22078420	5790	5790	5790	5790	0
592	20241202	093700	22078420	5790	5790	5790	5790	0
593	20241202	093600	22078420	5790	5770	5800	5770	41
594	20241202	093500	21841800	5770	5750	5770	5750	435
595	20241202	093400	19339530	5760	5760	5760	5760	396
596	20241202	093300	17058570	5770	5790	5790	5770	143
597	20241202	093200	16232840	5790	5790	5790	5790	1
598	20241202	093100	16227050	5770	5770	5770	5770	0
599	20241202	093000	16227050	5770	5780	5790	5770	101
600	20241202	092900	15643040	5800	5790	5800	5790	44
601	20241202	092800	15388270	5790	5800	5800	5790	38
602	20241202	092700	15167940	5800	5790	5800	5790	92
603	20241202	092600	14634540	5810	5800	5810	5800	44
604	20241202	092500	14379310	5810	5810	5810	5810	132
605	20241202	092400	13612390	5810	5810	5810	5810	7
606	20241202	092300	13571720	5800	5800	5820	5790	425
607	20241202	092200	11108530	5830	5800	5830	5800	209
608	20241202	092100	9896300	5840	5840	5840	5840	0
609	20241202	092000	9896300	5840	5800	5840	5800	101
610	20241202	091900	9310460	5840	5840	5840	5840	0
611	20241202	091800	9310460	5840	5840	5840	5840	0
612	20241202	091700	9310460	5840	5810	5840	5810	161
613	20241202	091600	8375020	5840	5840	5840	5840	0
614	20241202	091500	8375020	5840	5820	5840	5820	154
615	20241202	091400	7478720	5850	5850	5850	5850	0
616	20241202	091300	7478720	5850	5850	5850	5850	0
617	20241202	091200	7478720	5850	5850	5850	5850	5
618	20241202	091100	7449470	5850	5850	5850	5850	0
619	20241202	091000	7449470	5850	5850	5850	5850	1
620	20241202	090900	7443620	5810	5850	5850	5810	100
621	20241202	090800	6862470	5940	5940	5940	5940	0
622	20241202	090700	6862470	5940	5940	5940	5940	0
623	20241202	090600	6862470	5940	5940	5940	5940	0
624	20241202	090500	6862470	5940	5940	5940	5940	0
625	20241202	090400	6862470	5940	5940	5940	5940	0
626	20241202	090300	6862470	5940	5880	5940	5880	104
627	20241202	090200	6247110	5880	5840	5910	5840	50
628	20241202	090100	5953720	5830	5820	5830	5820	987
629	20241202	090000	209370	5810	5820	5820	5810	36