KissMeData/036480/min/candle-20241206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241206	192100	358295320	9220	9220	9220	9220	537
3	20241206	192000	358295320	9220	9220	9220	9220	0
4	20241206	191900	358295320	9220	9220	9220	9220	0
5	20241206	191800	358295320	9220	9220	9220	9220	0
6	20241206	191700	358295320	9220	9220	9220	9220	0
7	20241206	191600	358295320	9220	9220	9220	9220	0
8	20241206	191500	358295320	9220	9220	9220	9220	0
9	20241206	191400	358295320	9220	9220	9220	9220	0
10	20241206	191300	358295320	9220	9220	9220	9220	0
11	20241206	191200	358295320	9220	9220	9220	9220	0
12	20241206	191100	358295320	9220	9220	9220	9220	0
13	20241206	191000	358295320	9220	9220	9220	9220	0
14	20241206	190900	358295320	9220	9220	9220	9220	0
15	20241206	190800	358295320	9220	9220	9220	9220	0
16	20241206	190700	358295320	9220	9220	9220	9220	0
17	20241206	190600	358295320	9220	9220	9220	9220	0
18	20241206	190500	358295320	9220	9220	9220	9220	0
19	20241206	190400	358295320	9220	9220	9220	9220	0
20	20241206	190300	358295320	9220	9220	9220	9220	0
21	20241206	190200	358295320	9220	9220	9220	9220	0
22	20241206	190100	358295320	9220	9220	9220	9220	0
23	20241206	190000	358295320	9220	9220	9220	9220	0
24	20241206	185900	358295320	9220	9220	9220	9220	0
25	20241206	185800	358295320	9220	9220	9220	9220	0
26	20241206	185700	358295320	9220	9220	9220	9220	0
27	20241206	185600	358295320	9220	9220	9220	9220	0
28	20241206	185500	358295320	9220	9220	9220	9220	0
29	20241206	185400	358295320	9220	9220	9220	9220	0
30	20241206	185300	358295320	9220	9220	9220	9220	0
31	20241206	185200	358295320	9220	9220	9220	9220	0
32	20241206	185100	358295320	9220	9220	9220	9220	537
33	20241206	185000	358295320	9220	9220	9220	9220	0
34	20241206	184900	358295320	9220	9220	9220	9220	0
35	20241206	184800	358295320	9220	9220	9220	9220	0
36	20241206	184700	358295320	9220	9220	9220	9220	0
37	20241206	184600	358295320	9220	9220	9220	9220	0
38	20241206	184500	358295320	9220	9220	9220	9220	0
39	20241206	184400	358295320	9220	9220	9220	9220	0
40	20241206	184300	358295320	9220	9220	9220	9220	0
41	20241206	184200	358295320	9220	9220	9220	9220	0
42	20241206	184100	358295320	9220	9220	9220	9220	0
43	20241206	184000	358295320	9220	9220	9220	9220	0
44	20241206	183900	358295320	9220	9220	9220	9220	0
45	20241206	183800	358295320	9220	9220	9220	9220	0
46	20241206	183700	358295320	9220	9220	9220	9220	0
47	20241206	183600	358295320	9220	9220	9220	9220	0
48	20241206	183500	358295320	9220	9220	9220	9220	0
49	20241206	183400	358295320	9220	9220	9220	9220	0
50	20241206	183300	358295320	9220	9220	9220	9220	0
51	20241206	183200	358295320	9220	9220	9220	9220	0
52	20241206	183100	358295320	9220	9220	9220	9220	0
53	20241206	183000	358295320	9220	9220	9220	9220	0
54	20241206	182900	358295320	9220	9220	9220	9220	0
55	20241206	182800	358295320	9220	9220	9220	9220	0
56	20241206	182700	358295320	9220	9220	9220	9220	0
57	20241206	182600	358295320	9220	9220	9220	9220	0
58	20241206	182500	358295320	9220	9220	9220	9220	0
59	20241206	182400	358295320	9220	9220	9220	9220	0
60	20241206	182300	358295320	9220	9220	9220	9220	0
61	20241206	182200	358295320	9220	9220	9220	9220	0
62	20241206	182100	358295320	9220	9220	9220	9220	537
63	20241206	182000	358295320	9220	9220	9220	9220	0
64	20241206	181900	358295320	9220	9220	9220	9220	0
65	20241206	181800	358295320	9220	9220	9220	9220	0
66	20241206	181700	358295320	9220	9220	9220	9220	0
67	20241206	181600	358295320	9220	9220	9220	9220	0
68	20241206	181500	358295320	9220	9220	9220	9220	0
69	20241206	181400	358295320	9220	9220	9220	9220	0
70	20241206	181300	358295320	9220	9220	9220	9220	0
71	20241206	181200	358295320	9220	9220	9220	9220	0
72	20241206	181100	358295320	9220	9220	9220	9220	0
73	20241206	181000	358295320	9220	9220	9220	9220	0
74	20241206	180900	358295320	9220	9220	9220	9220	0
75	20241206	180800	358295320	9220	9220	9220	9220	0
76	20241206	180700	358295320	9220	9220	9220	9220	0
77	20241206	180600	358295320	9220	9220	9220	9220	0
78	20241206	180500	358295320	9220	9220	9220	9220	0
79	20241206	180400	358295320	9220	9220	9220	9220	0
80	20241206	180300	358295320	9220	9220	9220	9220	0
81	20241206	180200	358295320	9220	9220	9220	9220	0
82	20241206	180100	358295320	9220	9220	9220	9220	0
83	20241206	180000	358295320	9220	9220	9220	9220	0
84	20241206	175900	358295320	9220	9220	9220	9220	0
85	20241206	175800	358295320	9220	9220	9220	9220	0
86	20241206	175700	358295320	9220	9220	9220	9220	0
87	20241206	175600	358295320	9220	9220	9220	9220	0
88	20241206	175500	358295320	9220	9220	9220	9220	0
89	20241206	175400	358295320	9220	9220	9220	9220	0
90	20241206	175300	358295320	9220	9220	9220	9220	0
91	20241206	175200	358295320	9220	9220	9220	9220	0
92	20241206	175100	358295320	9220	9220	9220	9220	537
93	20241206	175000	358295320	9220	9220	9220	9220	0
94	20241206	174900	358295320	9220	9220	9220	9220	0
95	20241206	174800	358295320	9220	9220	9220	9220	0
96	20241206	174700	358295320	9220	9220	9220	9220	0
97	20241206	174600	358295320	9220	9220	9220	9220	0
98	20241206	174500	358295320	9220	9220	9220	9220	0
99	20241206	174400	358295320	9220	9220	9220	9220	0
100	20241206	174300	358295320	9220	9220	9220	9220	0
101	20241206	174200	358295320	9220	9220	9220	9220	0
102	20241206	174100	358295320	9220	9220	9220	9220	0
103	20241206	174000	358295320	9220	9220	9220	9220	0
104	20241206	173900	358295320	9220	9220	9220	9220	0
105	20241206	173800	358295320	9220	9220	9220	9220	0
106	20241206	173700	358295320	9220	9220	9220	9220	0
107	20241206	173600	358295320	9220	9220	9220	9220	0
108	20241206	173500	358295320	9220	9220	9220	9220	0
109	20241206	173400	358295320	9220	9220	9220	9220	0
110	20241206	173300	358295320	9220	9220	9220	9220	0
111	20241206	173200	358295320	9220	9220	9220	9220	0
112	20241206	173100	358295320	9220	9220	9220	9220	0
113	20241206	173000	358295320	9220	9220	9220	9220	0
114	20241206	172900	358295320	9220	9220	9220	9220	0
115	20241206	172800	358295320	9220	9220	9220	9220	0
116	20241206	172700	358295320	9220	9220	9220	9220	0
117	20241206	172600	358295320	9220	9220	9220	9220	0
118	20241206	172500	358295320	9220	9220	9220	9220	0
119	20241206	172400	358295320	9220	9220	9220	9220	0
120	20241206	172300	358295320	9220	9220	9220	9220	0
121	20241206	172200	358295320	9220	9220	9220	9220	0
122	20241206	172100	358295320	9220	9220	9220	9220	537
123	20241206	172000	358295320	9220	9220	9220	9220	0
124	20241206	171900	358295320	9220	9220	9220	9220	0
125	20241206	171800	358295320	9220	9220	9220	9220	0
126	20241206	171700	358295320	9220	9220	9220	9220	0
127	20241206	171600	358295320	9220	9220	9220	9220	0
128	20241206	171500	358295320	9220	9220	9220	9220	0
129	20241206	171400	358295320	9220	9220	9220	9220	0
130	20241206	171300	358295320	9220	9220	9220	9220	0
131	20241206	171200	358295320	9220	9220	9220	9220	0
132	20241206	171100	358295320	9220	9220	9220	9220	0
133	20241206	171000	358295320	9220	9220	9220	9220	0
134	20241206	170900	358295320	9220	9220	9220	9220	0
135	20241206	170800	358295320	9220	9220	9220	9220	0
136	20241206	170700	358295320	9220	9220	9220	9220	0
137	20241206	170600	358295320	9220	9220	9220	9220	0
138	20241206	170500	358295320	9220	9220	9220	9220	0
139	20241206	170400	358295320	9220	9220	9220	9220	0
140	20241206	170300	358295320	9220	9220	9220	9220	0
141	20241206	170200	358295320	9220	9220	9220	9220	0
142	20241206	170100	358295320	9220	9220	9220	9220	0
143	20241206	170000	358295320	9220	9220	9220	9220	0
144	20241206	165900	358295320	9220	9220	9220	9220	0
145	20241206	165800	358295320	9220	9220	9220	9220	0
146	20241206	165700	358295320	9220	9220	9220	9220	0
147	20241206	165600	358295320	9220	9220	9220	9220	0
148	20241206	165500	358295320	9220	9220	9220	9220	0
149	20241206	165400	358295320	9220	9220	9220	9220	0
150	20241206	165300	358295320	9220	9220	9220	9220	0
151	20241206	165200	358295320	9220	9220	9220	9220	0
152	20241206	165100	358295320	9220	9220	9220	9220	537
153	20241206	165000	358295320	9220	9220	9220	9220	0
154	20241206	164900	358295320	9220	9220	9220	9220	0
155	20241206	164800	358295320	9220	9220	9220	9220	0
156	20241206	164700	358295320	9220	9220	9220	9220	0
157	20241206	164600	358295320	9220	9220	9220	9220	0
158	20241206	164500	358295320	9220	9220	9220	9220	0
159	20241206	164400	358295320	9220	9220	9220	9220	0
160	20241206	164300	358295320	9220	9220	9220	9220	0
161	20241206	164200	358295320	9220	9220	9220	9220	0
162	20241206	164100	358295320	9220	9220	9220	9220	0
163	20241206	164000	358295320	9220	9220	9220	9220	0
164	20241206	163900	358295320	9220	9220	9220	9220	0
165	20241206	163800	358295320	9220	9220	9220	9220	0
166	20241206	163700	358295320	9220	9220	9220	9220	0
167	20241206	163600	358295320	9220	9220	9220	9220	0
168	20241206	163500	358295320	9220	9220	9220	9220	0
169	20241206	163400	358295320	9220	9220	9220	9220	0
170	20241206	163300	358295320	9220	9220	9220	9220	0
171	20241206	163200	358295320	9220	9220	9220	9220	0
172	20241206	163100	358295320	9220	9220	9220	9220	0
173	20241206	163000	358295320	9220	9220	9220	9220	0
174	20241206	162900	358295320	9220	9220	9220	9220	0
175	20241206	162800	358295320	9220	9220	9220	9220	0
176	20241206	162700	358295320	9220	9220	9220	9220	0
177	20241206	162600	358295320	9220	9220	9220	9220	0
178	20241206	162500	358295320	9220	9220	9220	9220	0
179	20241206	162400	358295320	9220	9220	9220	9220	0
180	20241206	162300	358295320	9220	9220	9220	9220	0
181	20241206	162200	358295320	9220	9220	9220	9220	0
182	20241206	162100	358295320	9220	9220	9220	9220	537
183	20241206	162000	358295320	9220	9220	9220	9220	0
184	20241206	161900	358295320	9220	9220	9220	9220	0
185	20241206	161800	358295320	9220	9220	9220	9220	0
186	20241206	161700	358295320	9220	9220	9220	9220	0
187	20241206	161600	358295320	9220	9220	9220	9220	0
188	20241206	161500	358295320	9220	9220	9220	9220	0
189	20241206	161400	358295320	9220	9220	9220	9220	0
190	20241206	161300	358295320	9220	9220	9220	9220	0
191	20241206	161200	358295320	9220	9220	9220	9220	0
192	20241206	161100	358295320	9220	9220	9220	9220	0
193	20241206	161000	358295320	9220	9220	9220	9220	0
194	20241206	160900	358295320	9220	9220	9220	9220	0
195	20241206	160800	358295320	9220	9220	9220	9220	0
196	20241206	160700	358295320	9220	9220	9220	9220	0
197	20241206	160600	358295320	9220	9220	9220	9220	0
198	20241206	160500	358295320	9220	9220	9220	9220	0
199	20241206	160400	358295320	9220	9220	9220	9220	0
200	20241206	160300	358295320	9220	9220	9220	9220	0
201	20241206	160200	358295320	9220	9220	9220	9220	0
202	20241206	160100	358295320	9220	9220	9220	9220	0
203	20241206	160000	358295320	9220	9220	9220	9220	0
204	20241206	155900	358295320	9220	9220	9220	9220	0
205	20241206	155800	358295320	9220	9220	9220	9220	0
206	20241206	155700	358295320	9220	9220	9220	9220	0
207	20241206	155600	358295320	9220	9220	9220	9220	0
208	20241206	155500	358295320	9220	9220	9220	9220	0
209	20241206	155400	358295320	9220	9220	9220	9220	0
210	20241206	155300	358295320	9220	9220	9220	9220	0
211	20241206	155200	358295320	9220	9220	9220	9220	0
212	20241206	155100	358295320	9220	9220	9220	9220	537
213	20241206	155000	358295320	9220	9220	9220	9220	0
214	20241206	154900	358295320	9220	9220	9220	9220	0
215	20241206	154800	358295320	9220	9220	9220	9220	0
216	20241206	154700	358295320	9220	9220	9220	9220	0
217	20241206	154600	358295320	9220	9220	9220	9220	0
218	20241206	154500	358295320	9220	9220	9220	9220	0
219	20241206	154400	358295320	9220	9220	9220	9220	0
220	20241206	154300	358295320	9220	9220	9220	9220	0
221	20241206	154200	358295320	9220	9220	9220	9220	0
222	20241206	154100	358295320	9220	9220	9220	9220	0
223	20241206	154000	358295320	9220	9220	9220	9220	0
224	20241206	153900	358295320	9220	9220	9220	9220	0
225	20241206	153800	358295320	9220	9220	9220	9220	0
226	20241206	153700	358295320	9220	9220	9220	9220	0
227	20241206	153600	358295320	9220	9220	9220	9220	0
228	20241206	153500	358295320	9220	9220	9220	9220	0
229	20241206	153400	358295320	9220	9220	9220	9220	0
230	20241206	153300	358295320	9220	9220	9220	9220	0
231	20241206	153200	358295320	9220	9220	9220	9220	0
232	20241206	153100	358295320	9220	9220	9220	9220	0
233	20241206	153000	358295320	9220	9220	9220	9220	537
234	20241206	152900	353344180	9200	9200	9200	9200	0
235	20241206	152800	353344180	9200	9200	9200	9200	0
236	20241206	152700	353344180	9200	9200	9200	9200	0
237	20241206	152600	353344180	9200	9200	9200	9200	0
238	20241206	152500	353344180	9200	9200	9200	9200	0
239	20241206	152400	353344180	9200	9200	9200	9200	0
240	20241206	152300	353344180	9200	9200	9200	9200	0
241	20241206	152200	353344180	9200	9200	9200	9200	0
242	20241206	152100	353344180	9200	9200	9200	9200	0
243	20241206	152000	353344180	9200	9200	9200	9200	0
244	20241206	151900	353344180	9200	9200	9200	9200	93
245	20241206	151800	352488580	9240	9240	9240	9240	0
246	20241206	151700	352488580	9240	9240	9240	9240	0
247	20241206	151600	352488580	9240	9240	9240	9240	0
248	20241206	151500	352488580	9240	9240	9240	9240	1
249	20241206	151400	352479340	9210	9210	9210	9210	0
250	20241206	151300	352479340	9210	9210	9210	9210	0
251	20241206	151200	352479340	9210	9210	9210	9210	0
252	20241206	151100	352479340	9210	9210	9210	9210	0
253	20241206	151000	352479340	9210	9210	9210	9210	15
254	20241206	150900	352341190	9240	9240	9240	9240	0
255	20241206	150800	352341190	9240	9240	9240	9240	59
256	20241206	150700	351796030	9240	9240	9240	9240	0
257	20241206	150600	351796030	9240	9240	9240	9240	0
258	20241206	150500	351796030	9240	9240	9240	9240	0
259	20241206	150400	351796030	9240	9240	9240	9240	0
260	20241206	150300	351796030	9240	9240	9240	9240	0
261	20241206	150200	351796030	9240	9240	9240	9240	2
262	20241206	150100	351777550	9210	9210	9210	9210	0
263	20241206	150000	351777550	9210	9210	9210	9210	0
264	20241206	145900	351777550	9210	9210	9210	9210	0
265	20241206	145800	351777550	9210	9210	9210	9210	0
266	20241206	145700	351777550	9210	9210	9210	9210	0
267	20241206	145600	351777550	9210	9210	9210	9210	0
268	20241206	145500	351777550	9210	9210	9210	9210	0
269	20241206	145400	351777550	9210	9210	9210	9210	300
270	20241206	145300	349014550	9260	9260	9260	9260	0
271	20241206	145200	349014550	9260	9260	9260	9260	0
272	20241206	145100	349014550	9260	9260	9260	9260	0
273	20241206	145000	349014550	9260	9260	9260	9260	0
274	20241206	144900	349014550	9260	9260	9260	9260	1
275	20241206	144800	349005290	9210	9210	9210	9210	101
276	20241206	144700	348075080	9270	9270	9270	9270	0
277	20241206	144600	348075080	9270	9270	9270	9270	0
278	20241206	144500	348075080	9270	9270	9270	9270	0
279	20241206	144400	348075080	9270	9270	9270	9270	5
280	20241206	144300	348028730	9270	9270	9270	9270	5
281	20241206	144200	347982380	9270	9270	9270	9270	0
282	20241206	144100	347982380	9270	9270	9270	9270	0
283	20241206	144000	347982380	9270	9270	9270	9270	0
284	20241206	143900	347982380	9270	9270	9270	9270	1
285	20241206	143800	347973110	9290	9290	9290	9290	0
286	20241206	143700	347973110	9290	9290	9290	9290	0
287	20241206	143600	347973110	9290	9290	9290	9290	0
288	20241206	143500	347973110	9290	9290	9290	9290	0
289	20241206	143400	347973110	9290	9290	9290	9290	0
290	20241206	143300	347973110	9290	9290	9290	9290	0
291	20241206	143200	347973110	9290	9290	9290	9290	0
292	20241206	143100	347973110	9290	9290	9290	9290	0
293	20241206	143000	347973110	9290	9290	9290	9290	0
294	20241206	142900	347973110	9290	9290	9290	9290	0
295	20241206	142800	347973110	9290	9290	9290	9290	0
296	20241206	142700	347973110	9290	9290	9290	9290	0
297	20241206	142600	347973110	9290	9290	9290	9290	0
298	20241206	142500	347973110	9290	9290	9290	9290	0
299	20241206	142400	347973110	9290	9290	9290	9290	0
300	20241206	142300	347973110	9290	9290	9290	9290	1
301	20241206	142200	347963820	9280	9280	9280	9280	132
302	20241206	142100	346738860	9280	9280	9280	9280	0
303	20241206	142000	346738860	9280	9250	9280	9250	2489
304	20241206	141900	323686360	9260	9250	9260	9250	116
305	20241206	141800	322613200	9260	9260	9260	9260	0
306	20241206	141700	322613200	9260	9260	9260	9260	1
307	20241206	141600	322603940	9200	9200	9200	9200	0
308	20241206	141500	322603940	9200	9200	9200	9200	0
309	20241206	141400	322603940	9200	9200	9200	9200	0
310	20241206	141300	322603940	9200	9200	9200	9200	50
311	20241206	141200	322143940	9250	9250	9250	9250	0
312	20241206	141100	322143940	9250	9250	9250	9250	0
313	20241206	141000	322143940	9250	9250	9250	9250	0
314	20241206	140900	322143940	9250	9250	9250	9250	0
315	20241206	140800	322143940	9250	9230	9260	9230	1200
316	20241206	140700	311057910	9230	9230	9230	9230	0
317	20241206	140600	311057910	9230	9230	9230	9230	0
318	20241206	140500	311057910	9230	9230	9230	9230	0
319	20241206	140400	311057910	9230	9230	9230	9230	0
320	20241206	140300	311057910	9230	9170	9230	9170	612
321	20241206	140200	305445810	9160	9160	9160	9160	600
322	20241206	140100	299949810	9170	9170	9170	9170	1
323	20241206	140000	299940640	9150	9150	9150	9150	730
324	20241206	135900	293261140	9170	9170	9170	9170	10
325	20241206	135800	293169440	9170	9170	9170	9170	0
326	20241206	135700	293169440	9170	9170	9170	9170	0
327	20241206	135600	293169440	9170	9170	9170	9170	0
328	20241206	135500	293169440	9170	9170	9170	9170	0
329	20241206	135400	293169440	9170	9150	9170	9110	92
330	20241206	135300	292331150	9180	9180	9180	9180	0
331	20241206	135200	292331150	9180	9180	9180	9180	0
332	20241206	135100	292331150	9180	9170	9180	9120	401
333	20241206	135000	288669570	9190	9190	9190	9190	1
334	20241206	134900	288660380	9160	9180	9180	9160	100
335	20241206	134800	287744300	9200	9200	9200	9200	0
336	20241206	134700	287744300	9200	9200	9200	9200	108
337	20241206	134600	286750700	9200	9200	9200	9200	0
338	20241206	134500	286750700	9200	9200	9200	9200	1
339	20241206	134400	286741500	9190	9190	9190	9190	0
340	20241206	134300	286741500	9190	9190	9190	9190	0
341	20241206	134200	286741500	9190	9190	9190	9190	0
342	20241206	134100	286741500	9190	9190	9190	9190	0
343	20241206	134000	286741500	9190	9190	9190	9190	0
344	20241206	133900	286741500	9190	9190	9190	9190	0
345	20241206	133800	286741500	9190	9190	9190	9190	0
346	20241206	133700	286741500	9190	9190	9190	9190	0
347	20241206	133600	286741500	9190	9190	9190	9190	0
348	20241206	133500	286741500	9190	9190	9190	9190	0
349	20241206	133400	286741500	9190	9190	9190	9190	2
350	20241206	133300	286723120	9220	9180	9220	9180	12
351	20241206	133200	286612920	9170	9170	9170	9170	0
352	20241206	133100	286612920	9170	9170	9170	9170	0
353	20241206	133000	286612920	9170	9170	9170	9170	40
354	20241206	132900	286246120	9180	9180	9180	9180	3
355	20241206	132800	286218580	9170	9170	9170	9170	0
356	20241206	132700	286218580	9170	9170	9170	9170	0
357	20241206	132600	286218580	9170	9170	9170	9170	0
358	20241206	132500	286218580	9170	9180	9180	9170	14
359	20241206	132400	286090190	9170	9180	9180	9170	251
360	20241206	132300	283788510	9170	9150	9170	9150	298
361	20241206	132200	281055870	9140	9140	9140	9140	0
362	20241206	132100	281055870	9140	9170	9170	9140	201
363	20241206	132000	279218700	9140	9140	9140	9140	0
364	20241206	131900	279218700	9140	9150	9150	9140	303
365	20241206	131800	276449160	9150	9150	9150	9150	96
366	20241206	131700	275570760	9170	9170	9170	9170	6
367	20241206	131600	275515740	9160	9160	9160	9160	0
368	20241206	131500	275515740	9160	9160	9160	9160	3
369	20241206	131400	275488260	9170	9170	9170	9170	0
370	20241206	131300	275488260	9170	9170	9170	9170	0
371	20241206	131200	275488260	9170	9170	9170	9170	27
372	20241206	131100	275240670	9160	9160	9160	9160	0
373	20241206	131000	275240670	9160	9160	9160	9160	0
374	20241206	130900	275240670	9160	9160	9160	9160	15
375	20241206	130800	275103270	9210	9210	9210	9210	0
376	20241206	130700	275103270	9210	9200	9230	9200	5
377	20241206	130600	275057200	9210	9210	9210	9210	0
378	20241206	130500	275057200	9210	9210	9210	9210	0
379	20241206	130400	275057200	9210	9210	9210	9210	688
380	20241206	130300	268720720	9210	9210	9210	9210	0
381	20241206	130200	268720720	9210	9210	9210	9210	0
382	20241206	130100	268720720	9210	9220	9220	9210	696
383	20241206	130000	262308860	9220	9220	9220	9220	0
384	20241206	125900	262308860	9220	9220	9220	9220	0
385	20241206	125800	262308860	9220	9220	9220	9220	0
386	20241206	125700	262308860	9220	9220	9220	9220	188
387	20241206	125600	260575500	9210	9210	9210	9210	0
388	20241206	125500	260575500	9210	9210	9210	9210	0
389	20241206	125400	260575500	9210	9210	9210	9210	1286
390	20241206	125300	248731440	9210	9210	9210	9210	0
391	20241206	125200	248731440	9210	9210	9210	9210	0
392	20241206	125100	248731440	9210	9210	9210	9210	0
393	20241206	125000	248731440	9210	9210	9210	9210	0
394	20241206	124900	248731440	9210	9210	9210	9210	0
395	20241206	124800	248731440	9210	9210	9210	9210	0
396	20241206	124700	248731440	9210	9210	9210	9210	0
397	20241206	124600	248731440	9210	9210	9210	9210	0
398	20241206	124500	248731440	9210	9210	9210	9210	0
399	20241206	124400	248731440	9210	9210	9210	9210	0
400	20241206	124300	248731440	9210	9210	9210	9210	0
401	20241206	124200	248731440	9210	9210	9210	9210	0
402	20241206	124100	248731440	9210	9210	9210	9210	0
403	20241206	124000	248731440	9210	9210	9210	9210	3
404	20241206	123900	248703810	9210	9210	9210	9210	0
405	20241206	123800	248703810	9210	9210	9210	9210	550
406	20241206	123700	243638310	9210	9210	9210	9210	2
407	20241206	123600	243619890	9210	9210	9210	9210	0
408	20241206	123500	243619890	9210	9210	9210	9210	0
409	20241206	123400	243619890	9210	9210	9210	9210	3
410	20241206	123300	243592260	9170	9210	9210	9170	732
411	20241206	123200	236851900	9210	9210	9210	9210	2
412	20241206	123100	236833480	9160	9160	9160	9160	0
413	20241206	123000	236833480	9160	9160	9160	9160	58
414	20241206	122900	236302200	9160	9200	9200	9160	559
415	20241206	122800	231181720	9200	9200	9200	9200	0
416	20241206	122700	231181720	9200	9200	9200	9200	4
417	20241206	122600	231144920	9210	9210	9210	9210	1
418	20241206	122500	231135710	9160	9200	9210	9160	64
419	20241206	122400	230546990	9160	9160	9160	9160	0
420	20241206	122300	230546990	9160	9160	9160	9160	0
421	20241206	122200	230546990	9160	9160	9160	9160	0
422	20241206	122100	230546990	9160	9160	9160	9160	0
423	20241206	122000	230546990	9160	9160	9160	9160	0
424	20241206	121900	230546990	9160	9160	9160	9160	0
425	20241206	121800	230546990	9160	9160	9160	9160	0
426	20241206	121700	230546990	9160	9160	9160	9160	0
427	20241206	121600	230546990	9160	9160	9160	9160	0
428	20241206	121500	230546990	9160	9160	9160	9160	0
429	20241206	121400	230546990	9160	9160	9160	9160	0
430	20241206	121300	230546990	9160	9160	9160	9160	0
431	20241206	121200	230546990	9160	9160	9160	9160	0
432	20241206	121100	230546990	9160	9180	9180	9160	59
433	20241206	121000	230006290	9180	9180	9180	9180	0
434	20241206	120900	230006290	9180	9200	9200	9180	22
435	20241206	120800	229803930	9200	9200	9200	9200	0
436	20241206	120700	229803930	9200	9200	9200	9200	0
437	20241206	120600	229803930	9200	9200	9200	9200	0
438	20241206	120500	229803930	9200	9200	9200	9200	0
439	20241206	120400	229803930	9200	9200	9200	9200	0
440	20241206	120300	229803930	9200	9200	9200	9200	0
441	20241206	120200	229803930	9200	9200	9200	9200	0
442	20241206	120100	229803930	9200	9200	9200	9200	0
443	20241206	120000	229803930	9200	9200	9200	9200	0
444	20241206	115900	229803930	9200	9200	9200	9200	1
445	20241206	115800	229794730	9200	9200	9200	9200	0
446	20241206	115700	229794730	9200	9200	9200	9200	0
447	20241206	115600	229794730	9200	9200	9200	9200	0
448	20241206	115500	229794730	9200	9200	9200	9200	0
449	20241206	115400	229794730	9200	9200	9200	9200	2
450	20241206	115300	229776330	9200	9200	9200	9200	0
451	20241206	115200	229776330	9200	9200	9200	9200	0
452	20241206	115100	229776330	9200	9200	9200	9200	0
453	20241206	115000	229776330	9200	9200	9200	9200	0
454	20241206	114900	229776330	9200	9200	9200	9200	2007
455	20241206	114800	211311930	9200	9200	9200	9200	0
456	20241206	114700	211311930	9200	9200	9200	9200	0
457	20241206	114600	211311930	9200	9200	9200	9200	0
458	20241206	114500	211311930	9200	9200	9200	9200	0
459	20241206	114400	211311930	9200	9200	9200	9200	0
460	20241206	114300	211311930	9200	9200	9200	9200	0
461	20241206	114200	211311930	9200	9200	9200	9200	0
462	20241206	114100	211311930	9200	9200	9200	9200	0
463	20241206	114000	211311930	9200	9200	9200	9200	0
464	20241206	113900	211311930	9200	9200	9200	9200	0
465	20241206	113800	211311930	9200	9200	9200	9200	0
466	20241206	113700	211311930	9200	9200	9200	9200	0
467	20241206	113600	211311930	9200	9200	9200	9200	0
468	20241206	113500	211311930	9200	9200	9200	9200	0
469	20241206	113400	211311930	9200	9200	9200	9200	0
470	20241206	113300	211311930	9200	9200	9200	9200	0
471	20241206	113200	211311930	9200	9200	9200	9200	0
472	20241206	113100	211311930	9200	9200	9200	9200	0
473	20241206	113000	211311930	9200	9200	9200	9200	0
474	20241206	112900	211311930	9200	9200	9200	9200	0
475	20241206	112800	211311930	9200	9200	9200	9200	0
476	20241206	112700	211311930	9200	9200	9200	9200	0
477	20241206	112600	211311930	9200	9200	9200	9200	0
478	20241206	112500	211311930	9200	9200	9200	9200	15
479	20241206	112400	211173930	9150	9150	9150	9150	0
480	20241206	112300	211173930	9150	9150	9150	9150	0
481	20241206	112200	211173930	9150	9160	9160	9150	124
482	20241206	112100	210038790	9180	9180	9180	9180	0
483	20241206	112000	210038790	9180	9180	9180	9180	0
484	20241206	111900	210038790	9180	9130	9180	9130	262
485	20241206	111800	207645130	9130	9130	9130	9130	0
486	20241206	111700	207645130	9130	9130	9130	9130	28
487	20241206	111600	207389490	9110	9110	9110	9110	14
488	20241206	111500	207261950	9160	9160	9160	9160	50
489	20241206	111400	206803950	9180	9180	9180	9180	0
490	20241206	111300	206803950	9180	9180	9180	9180	2000
491	20241206	111200	188443950	9190	9190	9190	9190	0
492	20241206	111100	188443950	9190	9190	9190	9190	0
493	20241206	111000	188443950	9190	9190	9190	9190	0
494	20241206	110900	188443950	9190	9190	9190	9190	0
495	20241206	110800	188443950	9190	9190	9190	9190	0
496	20241206	110700	188443950	9190	9190	9190	9190	222
497	20241206	110600	186403770	9110	9110	9110	9110	0
498	20241206	110500	186403770	9110	9110	9110	9110	1
499	20241206	110400	186394660	9150	9150	9150	9150	0
500	20241206	110300	186394660	9150	9150	9150	9150	0
501	20241206	110200	186394660	9150	9130	9150	9130	821
502	20241206	110100	178888930	9090	9080	9090	9080	459
503	20241206	110000	174721200	9080	9090	9090	9080	116
504	20241206	105900	173666820	9130	9130	9130	9130	0
505	20241206	105800	173666820	9130	9120	9130	9120	1100
506	20241206	105700	163627020	9080	9080	9080	9080	79
507	20241206	105600	162909700	9080	9100	9140	9080	2314
508	20241206	105500	141796760	9100	9100	9100	9100	0
509	20241206	105400	141796760	9100	9070	9100	9070	1372
510	20241206	105300	129316610	9080	9100	9100	9080	449
511	20241206	105200	125235290	9110	9110	9110	9110	0
512	20241206	105100	125235290	9110	9140	9140	9110	956
513	20241206	105000	116513250	9150	9150	9150	9150	0
514	20241206	104900	116513250	9150	9150	9150	9150	0
515	20241206	104800	116513250	9150	9160	9160	9150	373
516	20241206	104700	113099930	9160	9160	9160	9160	0
517	20241206	104600	113099930	9160	9160	9160	9160	0
518	20241206	104500	113099930	9160	9160	9160	9160	153
519	20241206	104400	111698450	9160	9200	9200	9160	1009
520	20241206	104300	102426890	9200	9200	9200	9200	0
521	20241206	104200	102426890	9200	9200	9200	9200	0
522	20241206	104100	102426890	9200	9200	9200	9200	145
523	20241206	104000	101092890	9200	9200	9200	9200	9
524	20241206	103900	101010090	9200	9240	9240	9200	1082
525	20241206	103800	91053870	9250	9250	9250	9250	1
526	20241206	103700	91044620	9250	9250	9250	9250	1
527	20241206	103600	91035370	9300	9300	9300	9300	0
528	20241206	103500	91035370	9300	9300	9300	9300	0
529	20241206	103400	91035370	9300	9300	9300	9300	0
530	20241206	103300	91035370	9300	9300	9300	9300	0
531	20241206	103200	91035370	9300	9300	9300	9300	0
532	20241206	103100	91035370	9300	9300	9300	9300	0
533	20241206	103000	91035370	9300	9300	9300	9300	0
534	20241206	102900	91035370	9300	9300	9300	9300	0
535	20241206	102800	91035370	9300	9300	9300	9300	0
536	20241206	102700	91035370	9300	9300	9300	9300	0
537	20241206	102600	91035370	9300	9300	9300	9300	0
538	20241206	102500	91035370	9300	9300	9300	9300	0
539	20241206	102400	91035370	9300	9250	9300	9250	200
540	20241206	102300	89177420	9250	9250	9250	9250	0
541	20241206	102200	89177420	9250	9250	9250	9250	0
542	20241206	102100	89177420	9250	9250	9250	9250	0
543	20241206	102000	89177420	9250	9250	9250	9250	10
544	20241206	101900	89084920	9250	9250	9250	9250	111
545	20241206	101800	88058170	9300	9300	9300	9300	0
546	20241206	101700	88058170	9300	9300	9300	9300	100
547	20241206	101600	87128170	9300	9290	9300	9290	259
548	20241206	101500	84719570	9300	9300	9300	9300	0
549	20241206	101400	84719570	9300	9300	9300	9300	0
550	20241206	101300	84719570	9300	9300	9300	9300	0
551	20241206	101200	84719570	9300	9300	9300	9300	0
552	20241206	101100	84719570	9300	9300	9300	9300	0
553	20241206	101000	84719570	9300	9300	9300	9300	0
554	20241206	100900	84719570	9300	9300	9300	9300	198
555	20241206	100800	82878170	9360	9360	9360	9360	0
556	20241206	100700	82878170	9360	9360	9360	9360	1
557	20241206	100600	82868810	9370	9370	9370	9370	0
558	20241206	100500	82868810	9370	9370	9370	9370	0
559	20241206	100400	82868810	9370	9370	9370	9370	0
560	20241206	100300	82868810	9370	9370	9370	9370	0
561	20241206	100200	82868810	9370	9370	9370	9370	0
562	20241206	100100	82868810	9370	9310	9370	9310	1314
563	20241206	100000	70614880	9310	9310	9310	9310	0
564	20241206	095900	70614880	9310	9210	9310	9210	250
565	20241206	095800	68291660	9210	9210	9210	9210	82
566	20241206	095700	67536440	9210	9210	9210	9210	70
567	20241206	095600	66891740	9150	9150	9150	9150	0
568	20241206	095500	66891740	9150	9150	9150	9150	0
569	20241206	095400	66891740	9150	9180	9180	9150	1660
570	20241206	095300	51669980	9200	9200	9200	9200	0
571	20241206	095200	51669980	9200	9200	9200	9200	3
572	20241206	095100	51642380	9200	9200	9200	9200	60
573	20241206	095000	51090380	9200	9200	9200	9200	20
574	20241206	094900	50906380	9200	9200	9200	9200	6
575	20241206	094800	50851180	9180	9180	9180	9180	0
576	20241206	094700	50851180	9180	9200	9200	9180	276
577	20241206	094600	48317380	9200	9200	9200	9200	0
578	20241206	094500	48317380	9200	9200	9200	9200	5
579	20241206	094400	48271380	9230	9230	9230	9230	0
580	20241206	094300	48271380	9230	9230	9230	9230	1
581	20241206	094200	48262150	9180	9180	9180	9180	0
582	20241206	094100	48262150	9180	9180	9180	9180	0
583	20241206	094000	48262150	9180	9180	9180	9180	0
584	20241206	093900	48262150	9180	9180	9180	9180	0
585	20241206	093800	48262150	9180	9180	9180	9180	275
586	20241206	093700	45737650	9180	9260	9260	9180	436
587	20241206	093600	41729630	9200	9220	9220	9200	1000
588	20241206	093500	32519330	9230	9240	9240	9230	150
589	20241206	093400	31134820	9310	9310	9310	9310	0
590	20241206	093300	31134820	9310	9310	9310	9310	0
591	20241206	093200	31134820	9310	9310	9310	9310	1
592	20241206	093100	31125510	9290	9290	9290	9290	0
593	20241206	093000	31125510	9290	9290	9290	9290	0
594	20241206	092900	31125510	9290	9290	9290	9290	0
595	20241206	092800	31125510	9290	9290	9290	9290	0
596	20241206	092700	31125510	9290	9290	9290	9290	0
597	20241206	092600	31125510	9290	9290	9290	9290	0
598	20241206	092500	31125510	9290	9230	9290	9230	323
599	20241206	092400	28131900	9230	9220	9230	9220	16
600	20241206	092300	27984230	9230	9230	9230	9230	540
601	20241206	092200	23000030	9230	9240	9240	9230	439
602	20241206	092100	18946740	9250	9250	9250	9250	49
603	20241206	092000	18493490	9250	9250	9250	9250	51
604	20241206	091900	18021740	9250	9250	9250	9250	14
605	20241206	091800	17892240	9250	9250	9250	9250	0
606	20241206	091700	17892240	9250	9250	9250	9250	244
607	20241206	091600	15635240	9250	9250	9250	9250	56
608	20241206	091500	15117240	9250	9250	9250	9250	0
609	20241206	091400	15117240	9250	9270	9270	9250	1348
610	20241206	091300	2639330	9270	9270	9270	9270	0
611	20241206	091200	2639330	9270	9270	9270	9270	0
612	20241206	091100	2639330	9270	9270	9270	9270	15
613	20241206	091000	2500280	9340	9340	9340	9340	0
614	20241206	090900	2500280	9340	9340	9340	9340	0
615	20241206	090800	2500280	9340	9340	9340	9340	0
616	20241206	090700	2500280	9340	9340	9340	9340	0
617	20241206	090600	2500280	9340	9340	9340	9340	0
618	20241206	090500	2500280	9340	9340	9340	9340	0
619	20241206	090400	2500280	9340	9340	9340	9340	1
620	20241206	090300	2490940	9260	9260	9260	9260	64
621	20241206	090200	1898300	9260	9260	9260	9260	0
622	20241206	090100	1898300	9260	9260	9260	9260	200
623	20241206	090000	46300	9260	9260	9260	9260	5