KissMeData/009180/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185300	193160555	2095	2095	2095	2095	1549
3	20241202	185200	193160555	2095	2095	2095	2095	0
4	20241202	185100	193160555	2095	2095	2095	2095	0
5	20241202	185000	193160555	2095	2095	2095	2095	0
6	20241202	184900	193160555	2095	2095	2095	2095	0
7	20241202	184800	193160555	2095	2095	2095	2095	0
8	20241202	184700	193160555	2095	2095	2095	2095	0
9	20241202	184600	193160555	2095	2095	2095	2095	0
10	20241202	184500	193160555	2095	2095	2095	2095	0
11	20241202	184400	193160555	2095	2095	2095	2095	0
12	20241202	184300	193160555	2095	2095	2095	2095	0
13	20241202	184200	193160555	2095	2095	2095	2095	0
14	20241202	184100	193160555	2095	2095	2095	2095	0
15	20241202	184000	193160555	2095	2095	2095	2095	0
16	20241202	183900	193160555	2095	2095	2095	2095	0
17	20241202	183800	193160555	2095	2095	2095	2095	0
18	20241202	183700	193160555	2095	2095	2095	2095	0
19	20241202	183600	193160555	2095	2095	2095	2095	0
20	20241202	183500	193160555	2095	2095	2095	2095	0
21	20241202	183400	193160555	2095	2095	2095	2095	0
22	20241202	183300	193160555	2095	2095	2095	2095	0
23	20241202	183200	193160555	2095	2095	2095	2095	0
24	20241202	183100	193160555	2095	2095	2095	2095	0
25	20241202	183000	193160555	2095	2095	2095	2095	0
26	20241202	182900	193160555	2095	2095	2095	2095	0
27	20241202	182800	193160555	2095	2095	2095	2095	0
28	20241202	182700	193160555	2095	2095	2095	2095	0
29	20241202	182600	193160555	2095	2095	2095	2095	0
30	20241202	182500	193160555	2095	2095	2095	2095	0
31	20241202	182400	193160555	2095	2095	2095	2095	0
32	20241202	182300	193160555	2095	2095	2095	2095	1549
33	20241202	182200	193160555	2095	2095	2095	2095	0
34	20241202	182100	193160555	2095	2095	2095	2095	0
35	20241202	182000	193160555	2095	2095	2095	2095	0
36	20241202	181900	193160555	2095	2095	2095	2095	0
37	20241202	181800	193160555	2095	2095	2095	2095	0
38	20241202	181700	193160555	2095	2095	2095	2095	0
39	20241202	181600	193160555	2095	2095	2095	2095	0
40	20241202	181500	193160555	2095	2095	2095	2095	0
41	20241202	181400	193160555	2095	2095	2095	2095	0
42	20241202	181300	193160555	2095	2095	2095	2095	0
43	20241202	181200	193160555	2095	2095	2095	2095	0
44	20241202	181100	193160555	2095	2095	2095	2095	0
45	20241202	181000	193160555	2095	2095	2095	2095	0
46	20241202	180900	193160555	2095	2095	2095	2095	0
47	20241202	180800	193160555	2095	2095	2095	2095	0
48	20241202	180700	193160555	2095	2095	2095	2095	0
49	20241202	180600	193160555	2095	2095	2095	2095	0
50	20241202	180500	193160555	2095	2095	2095	2095	0
51	20241202	180400	193160555	2095	2095	2095	2095	0
52	20241202	180300	193160555	2095	2095	2095	2095	0
53	20241202	180200	193160555	2095	2095	2095	2095	0
54	20241202	180100	193160555	2095	2095	2095	2095	0
55	20241202	180000	193160555	2095	2095	2095	2095	0
56	20241202	175900	193160555	2095	2095	2095	2095	0
57	20241202	175800	193160555	2095	2095	2095	2095	0
58	20241202	175700	193160555	2095	2095	2095	2095	0
59	20241202	175600	193160555	2095	2095	2095	2095	0
60	20241202	175500	193160555	2095	2095	2095	2095	0
61	20241202	175400	193160555	2095	2095	2095	2095	0
62	20241202	175300	193160555	2095	2095	2095	2095	1549
63	20241202	175200	193160555	2095	2095	2095	2095	0
64	20241202	175100	193160555	2095	2095	2095	2095	0
65	20241202	175000	193160555	2095	2095	2095	2095	0
66	20241202	174900	193160555	2095	2095	2095	2095	0
67	20241202	174800	193160555	2095	2095	2095	2095	0
68	20241202	174700	193160555	2095	2095	2095	2095	0
69	20241202	174600	193160555	2095	2095	2095	2095	0
70	20241202	174500	193160555	2095	2095	2095	2095	0
71	20241202	174400	193160555	2095	2095	2095	2095	0
72	20241202	174300	193160555	2095	2095	2095	2095	0
73	20241202	174200	193160555	2095	2095	2095	2095	0
74	20241202	174100	193160555	2095	2095	2095	2095	0
75	20241202	174000	193160555	2095	2095	2095	2095	0
76	20241202	173900	193160555	2095	2095	2095	2095	0
77	20241202	173800	193160555	2095	2095	2095	2095	0
78	20241202	173700	193160555	2095	2095	2095	2095	0
79	20241202	173600	193160555	2095	2095	2095	2095	0
80	20241202	173500	193160555	2095	2095	2095	2095	0
81	20241202	173400	193160555	2095	2095	2095	2095	0
82	20241202	173300	193160555	2095	2095	2095	2095	0
83	20241202	173200	193160555	2095	2095	2095	2095	0
84	20241202	173100	193160555	2095	2095	2095	2095	0
85	20241202	173000	193160555	2095	2095	2095	2095	0
86	20241202	172900	193160555	2095	2095	2095	2095	0
87	20241202	172800	193160555	2095	2095	2095	2095	0
88	20241202	172700	193160555	2095	2095	2095	2095	0
89	20241202	172600	193160555	2095	2095	2095	2095	0
90	20241202	172500	193160555	2095	2095	2095	2095	0
91	20241202	172400	193160555	2095	2095	2095	2095	0
92	20241202	172300	193160555	2095	2095	2095	2095	1549
93	20241202	172200	193160555	2095	2095	2095	2095	0
94	20241202	172100	193160555	2095	2095	2095	2095	0
95	20241202	172000	193160555	2095	2095	2095	2095	0
96	20241202	171900	193160555	2095	2095	2095	2095	0
97	20241202	171800	193160555	2095	2095	2095	2095	0
98	20241202	171700	193160555	2095	2095	2095	2095	0
99	20241202	171600	193160555	2095	2095	2095	2095	0
100	20241202	171500	193160555	2095	2095	2095	2095	0
101	20241202	171400	193160555	2095	2095	2095	2095	0
102	20241202	171300	193160555	2095	2095	2095	2095	0
103	20241202	171200	193160555	2095	2095	2095	2095	0
104	20241202	171100	193160555	2095	2095	2095	2095	0
105	20241202	171000	193160555	2095	2095	2095	2095	0
106	20241202	170900	193160555	2095	2095	2095	2095	0
107	20241202	170800	193160555	2095	2095	2095	2095	0
108	20241202	170700	193160555	2095	2095	2095	2095	0
109	20241202	170600	193160555	2095	2095	2095	2095	0
110	20241202	170500	193160555	2095	2095	2095	2095	0
111	20241202	170400	193160555	2095	2095	2095	2095	0
112	20241202	170300	193160555	2095	2095	2095	2095	0
113	20241202	170200	193160555	2095	2095	2095	2095	0
114	20241202	170100	193160555	2095	2095	2095	2095	0
115	20241202	170000	193160555	2095	2095	2095	2095	0
116	20241202	165900	193160555	2095	2095	2095	2095	0
117	20241202	165800	193160555	2095	2095	2095	2095	0
118	20241202	165700	193160555	2095	2095	2095	2095	0
119	20241202	165600	193160555	2095	2095	2095	2095	0
120	20241202	165500	193160555	2095	2095	2095	2095	0
121	20241202	165400	193160555	2095	2095	2095	2095	0
122	20241202	165300	193160555	2095	2095	2095	2095	1549
123	20241202	165200	193160555	2095	2095	2095	2095	0
124	20241202	165100	193160555	2095	2095	2095	2095	0
125	20241202	165000	193160555	2095	2095	2095	2095	0
126	20241202	164900	193160555	2095	2095	2095	2095	0
127	20241202	164800	193160555	2095	2095	2095	2095	0
128	20241202	164700	193160555	2095	2095	2095	2095	0
129	20241202	164600	193160555	2095	2095	2095	2095	0
130	20241202	164500	193160555	2095	2095	2095	2095	0
131	20241202	164400	193160555	2095	2095	2095	2095	0
132	20241202	164300	193160555	2095	2095	2095	2095	0
133	20241202	164200	193160555	2095	2095	2095	2095	0
134	20241202	164100	193160555	2095	2095	2095	2095	0
135	20241202	164000	193160555	2095	2095	2095	2095	0
136	20241202	163900	193160555	2095	2095	2095	2095	0
137	20241202	163800	193160555	2095	2095	2095	2095	0
138	20241202	163700	193160555	2095	2095	2095	2095	0
139	20241202	163600	193160555	2095	2095	2095	2095	0
140	20241202	163500	193160555	2095	2095	2095	2095	0
141	20241202	163400	193160555	2095	2095	2095	2095	0
142	20241202	163300	193160555	2095	2095	2095	2095	0
143	20241202	163200	193160555	2095	2095	2095	2095	0
144	20241202	163100	193160555	2095	2095	2095	2095	0
145	20241202	163000	193160555	2095	2095	2095	2095	0
146	20241202	162900	193160555	2095	2095	2095	2095	0
147	20241202	162800	193160555	2095	2095	2095	2095	0
148	20241202	162700	193160555	2095	2095	2095	2095	0
149	20241202	162600	193160555	2095	2095	2095	2095	0
150	20241202	162500	193160555	2095	2095	2095	2095	0
151	20241202	162400	193160555	2095	2095	2095	2095	0
152	20241202	162300	193160555	2095	2095	2095	2095	1549
153	20241202	162200	193160555	2095	2095	2095	2095	0
154	20241202	162100	193160555	2095	2095	2095	2095	0
155	20241202	162000	193160555	2095	2095	2095	2095	0
156	20241202	161900	193160555	2095	2095	2095	2095	0
157	20241202	161800	193160555	2095	2095	2095	2095	0
158	20241202	161700	193160555	2095	2095	2095	2095	0
159	20241202	161600	193160555	2095	2095	2095	2095	0
160	20241202	161500	193160555	2095	2095	2095	2095	0
161	20241202	161400	193160555	2095	2095	2095	2095	0
162	20241202	161300	193160555	2095	2095	2095	2095	0
163	20241202	161200	193160555	2095	2095	2095	2095	0
164	20241202	161100	193160555	2095	2095	2095	2095	0
165	20241202	161000	193160555	2095	2095	2095	2095	0
166	20241202	160900	193160555	2095	2095	2095	2095	0
167	20241202	160800	193160555	2095	2095	2095	2095	0
168	20241202	160700	193160555	2095	2095	2095	2095	0
169	20241202	160600	193160555	2095	2095	2095	2095	0
170	20241202	160500	193160555	2095	2095	2095	2095	0
171	20241202	160400	193160555	2095	2095	2095	2095	0
172	20241202	160300	193160555	2095	2095	2095	2095	0
173	20241202	160200	193160555	2095	2095	2095	2095	0
174	20241202	160100	193160555	2095	2095	2095	2095	0
175	20241202	160000	193160555	2095	2095	2095	2095	0
176	20241202	155900	193160555	2095	2095	2095	2095	0
177	20241202	155800	193160555	2095	2095	2095	2095	0
178	20241202	155700	193160555	2095	2095	2095	2095	0
179	20241202	155600	193160555	2095	2095	2095	2095	0
180	20241202	155500	193160555	2095	2095	2095	2095	0
181	20241202	155400	193160555	2095	2095	2095	2095	0
182	20241202	155300	193160555	2095	2095	2095	2095	1549
183	20241202	155200	193160555	2095	2095	2095	2095	0
184	20241202	155100	193160555	2095	2095	2095	2095	0
185	20241202	155000	193160555	2095	2095	2095	2095	0
186	20241202	154900	193160555	2095	2095	2095	2095	0
187	20241202	154800	193160555	2095	2095	2095	2095	0
188	20241202	154700	193160555	2095	2095	2095	2095	0
189	20241202	154600	193160555	2095	2095	2095	2095	0
190	20241202	154500	193160555	2095	2095	2095	2095	0
191	20241202	154400	193160555	2095	2095	2095	2095	0
192	20241202	154300	193160555	2095	2095	2095	2095	0
193	20241202	154200	193160555	2095	2095	2095	2095	0
194	20241202	154100	193160555	2095	2095	2095	2095	0
195	20241202	154000	193160555	2095	2095	2095	2095	0
196	20241202	153900	193160555	2095	2095	2095	2095	0
197	20241202	153800	193160555	2095	2095	2095	2095	0
198	20241202	153700	193160555	2095	2095	2095	2095	0
199	20241202	153600	193160555	2095	2095	2095	2095	0
200	20241202	153500	193160555	2095	2095	2095	2095	0
201	20241202	153400	193160555	2095	2095	2095	2095	0
202	20241202	153300	193160555	2095	2095	2095	2095	0
203	20241202	153200	193160555	2095	2095	2095	2095	0
204	20241202	153100	193160555	2095	2095	2095	2095	0
205	20241202	153000	193160555	2095	2095	2095	2095	1549
206	20241202	152900	189915400	2090	2090	2090	2090	0
207	20241202	152800	189915400	2090	2090	2090	2090	0
208	20241202	152700	189915400	2090	2090	2090	2090	0
209	20241202	152600	189915400	2090	2090	2090	2090	0
210	20241202	152500	189915400	2090	2090	2090	2090	0
211	20241202	152400	189915400	2090	2090	2090	2090	0
212	20241202	152300	189915400	2090	2090	2090	2090	0
213	20241202	152200	189915400	2090	2090	2090	2090	0
214	20241202	152100	189915400	2090	2090	2090	2090	0
215	20241202	152000	189915400	2090	2090	2090	2090	0
216	20241202	151900	189915400	2090	2095	2095	2090	101
217	20241202	151800	189704305	2085	2085	2085	2085	0
218	20241202	151700	189704305	2085	2085	2085	2085	101
219	20241202	151600	189493720	2090	2095	2095	2090	516
220	20241202	151500	188415200	2095	2095	2095	2095	0
221	20241202	151400	188415200	2095	2095	2095	2095	0
222	20241202	151300	188415200	2095	2095	2095	2095	0
223	20241202	151200	188415200	2095	2095	2095	2095	0
224	20241202	151100	188415200	2095	2095	2095	2095	0
225	20241202	151000	188415200	2095	2095	2095	2095	0
226	20241202	150900	188415200	2095	2095	2095	2095	6
227	20241202	150800	188402630	2095	2085	2095	2085	17
228	20241202	150700	188367115	2090	2090	2090	2090	0
229	20241202	150600	188367115	2090	2090	2090	2090	0
230	20241202	150500	188367115	2090	2090	2090	2090	587
231	20241202	150400	187140285	2090	2090	2095	2090	16
232	20241202	150300	187106835	2090	2090	2090	2090	219
233	20241202	150200	186649125	2090	2090	2090	2090	0
234	20241202	150100	186649125	2090	2090	2090	2090	1
235	20241202	150000	186647035	2100	2100	2100	2100	0
236	20241202	145900	186647035	2100	2100	2100	2100	0
237	20241202	145800	186647035	2100	2100	2100	2100	0
238	20241202	145700	186647035	2100	2100	2100	2100	0
239	20241202	145600	186647035	2100	2100	2100	2100	0
240	20241202	145500	186647035	2100	2100	2100	2100	0
241	20241202	145400	186647035	2100	2100	2100	2100	0
242	20241202	145300	186647035	2100	2100	2100	2100	0
243	20241202	145200	186647035	2100	2090	2100	2080	4756
244	20241202	145100	176740410	2090	2090	2090	2090	0
245	20241202	145000	176740410	2090	2090	2090	2090	1
246	20241202	144900	176738320	2090	2090	2090	2090	0
247	20241202	144800	176738320	2090	2090	2090	2090	0
248	20241202	144700	176738320	2090	2090	2090	2090	0
249	20241202	144600	176738320	2090	2090	2090	2090	15
250	20241202	144500	176706970	2090	2095	2095	2090	250
251	20241202	144400	176184235	2100	2100	2100	2100	1
252	20241202	144300	176182135	2095	2095	2095	2095	0
253	20241202	144200	176182135	2095	2095	2095	2095	0
254	20241202	144100	176182135	2095	2095	2095	2095	84
255	20241202	144000	176006155	2100	2100	2100	2100	0
256	20241202	143900	176006155	2100	2100	2100	2100	0
257	20241202	143800	176006155	2100	2100	2100	2100	0
258	20241202	143700	176006155	2100	2100	2100	2100	0
259	20241202	143600	176006155	2100	2100	2100	2100	0
260	20241202	143500	176006155	2100	2100	2100	2100	0
261	20241202	143400	176006155	2100	2100	2100	2100	50
262	20241202	143300	175901155	2100	2100	2100	2100	0
263	20241202	143200	175901155	2100	2100	2100	2100	1
264	20241202	143100	175899055	2100	2100	2100	2100	1
265	20241202	143000	175896955	2090	2095	2095	2090	300
266	20241202	142900	175269790	2090	2090	2090	2090	0
267	20241202	142800	175269790	2090	2090	2090	2090	0
268	20241202	142700	175269790	2090	2090	2090	2090	200
269	20241202	142600	174851790	2100	2100	2100	2100	0
270	20241202	142500	174851790	2100	2100	2100	2100	0
271	20241202	142400	174851790	2100	2100	2100	2100	0
272	20241202	142300	174851790	2100	2100	2100	2100	0
273	20241202	142200	174851790	2100	2100	2100	2100	0
274	20241202	142100	174851790	2100	2100	2100	2100	1
275	20241202	142000	174849690	2085	2090	2090	2085	300
276	20241202	141900	174224060	2100	2100	2100	2100	1
277	20241202	141800	174221960	2100	2100	2100	2100	0
278	20241202	141700	174221960	2100	2100	2100	2100	0
279	20241202	141600	174221960	2100	2100	2100	2100	0
280	20241202	141500	174221960	2100	2100	2100	2100	0
281	20241202	141400	174221960	2100	2100	2100	2100	0
282	20241202	141300	174221960	2100	2100	2100	2100	0
283	20241202	141200	174221960	2100	2100	2100	2100	0
284	20241202	141100	174221960	2100	2100	2100	2100	0
285	20241202	141000	174221960	2100	2100	2100	2100	0
286	20241202	140900	174221960	2100	2100	2100	2100	0
287	20241202	140800	174221960	2100	2100	2100	2100	0
288	20241202	140700	174221960	2100	2100	2100	2100	0
289	20241202	140600	174221960	2100	2100	2100	2100	0
290	20241202	140500	174221960	2100	2100	2100	2100	0
291	20241202	140400	174221960	2100	2100	2100	2100	0
292	20241202	140300	174221960	2100	2100	2100	2100	0
293	20241202	140200	174221960	2100	2100	2100	2100	0
294	20241202	140100	174221960	2100	2100	2100	2100	0
295	20241202	140000	174221960	2100	2100	2100	2100	0
296	20241202	135900	174221960	2100	2100	2100	2100	0
297	20241202	135800	174221960	2100	2100	2100	2100	1
298	20241202	135700	174219860	2100	2100	2100	2100	1
299	20241202	135600	174217760	2085	2085	2085	2085	0
300	20241202	135500	174217760	2085	2085	2085	2085	0
301	20241202	135400	174217760	2085	2085	2085	2085	0
302	20241202	135300	174217760	2085	2085	2085	2085	0
303	20241202	135200	174217760	2085	2085	2085	2085	14
304	20241202	135100	174188570	2090	2095	2095	2090	20
305	20241202	135000	174146765	2100	2090	2100	2090	94
306	20241202	134900	173950295	2090	2090	2090	2090	252
307	20241202	134800	173423615	2090	2090	2090	2090	1
308	20241202	134700	173421525	2090	2090	2090	2090	20
309	20241202	134600	173379725	2090	2090	2090	2090	70
310	20241202	134500	173233425	2090	2095	2095	2090	937
311	20241202	134400	171275045	2100	2100	2100	2100	0
312	20241202	134300	171275045	2100	2100	2100	2100	2
313	20241202	134200	171270845	2090	2100	2100	2090	202
314	20241202	134100	170847665	2100	2100	2100	2100	0
315	20241202	134000	170847665	2100	2100	2100	2100	0
316	20241202	133900	170847665	2100	2100	2100	2100	0
317	20241202	133800	170847665	2100	2100	2100	2100	0
318	20241202	133700	170847665	2100	2095	2100	2095	11
319	20241202	133600	170824615	2080	2080	2080	2080	0
320	20241202	133500	170824615	2080	2100	2100	2080	30020
321	20241202	133400	108318175	2100	2100	2100	2100	0
322	20241202	133300	108318175	2100	2100	2100	2100	0
323	20241202	133200	108318175	2100	2100	2100	2100	0
324	20241202	133100	108318175	2100	2100	2100	2100	0
325	20241202	133000	108318175	2100	2100	2100	2100	10
326	20241202	132900	108297175	2100	2100	2100	2100	3
327	20241202	132800	108290875	2100	2100	2100	2100	6
328	20241202	132700	108278275	2105	2105	2105	2105	0
329	20241202	132600	108278275	2105	2105	2105	2105	0
330	20241202	132500	108278275	2105	2105	2105	2105	0
331	20241202	132400	108278275	2105	2105	2105	2105	3
332	20241202	132300	108271960	2095	2095	2095	2095	1
333	20241202	132200	108269865	2095	2095	2095	2095	0
334	20241202	132100	108269865	2095	2095	2095	2095	0
335	20241202	132000	108269865	2095	2095	2095	2095	0
336	20241202	131900	108269865	2095	2095	2095	2095	0
337	20241202	131800	108269865	2095	2095	2095	2095	0
338	20241202	131700	108269865	2095	2095	2095	2095	0
339	20241202	131600	108269865	2095	2095	2095	2095	374
340	20241202	131500	107486335	2095	2095	2095	2095	0
341	20241202	131400	107486335	2095	2095	2095	2095	0
342	20241202	131300	107486335	2095	2095	2095	2095	0
343	20241202	131200	107486335	2095	2095	2095	2095	0
344	20241202	131100	107486335	2095	2095	2095	2095	0
345	20241202	131000	107486335	2095	2095	2095	2095	0
346	20241202	130900	107486335	2095	2095	2095	2095	0
347	20241202	130800	107486335	2095	2095	2095	2095	0
348	20241202	130700	107486335	2095	2095	2095	2095	0
349	20241202	130600	107486335	2095	2095	2095	2095	0
350	20241202	130500	107486335	2095	2095	2095	2095	0
351	20241202	130400	107486335	2095	2095	2095	2095	0
352	20241202	130300	107486335	2095	2095	2095	2095	0
353	20241202	130200	107486335	2095	2095	2095	2095	312
354	20241202	130100	106832695	2110	2110	2110	2110	1
355	20241202	130000	106830585	2110	2110	2110	2110	0
356	20241202	125900	106830585	2110	2110	2110	2110	0
357	20241202	125800	106830585	2110	2110	2110	2110	0
358	20241202	125700	106830585	2110	2110	2110	2110	300
359	20241202	125600	106197585	2110	2110	2110	2110	0
360	20241202	125500	106197585	2110	2110	2110	2110	0
361	20241202	125400	106197585	2110	2110	2110	2110	0
362	20241202	125300	106197585	2110	2110	2110	2110	0
363	20241202	125200	106197585	2110	2110	2110	2110	0
364	20241202	125100	106197585	2110	2110	2110	2110	2
365	20241202	125000	106193365	2095	2100	2100	2095	89
366	20241202	124900	106006645	2110	2110	2110	2110	1
367	20241202	124800	106004535	2110	2110	2110	2110	0
368	20241202	124700	106004535	2110	2110	2110	2110	1
369	20241202	124600	106002425	2100	2100	2100	2100	98
370	20241202	124500	105796625	2105	2105	2105	2105	22
371	20241202	124400	105750315	2100	2100	2100	2100	0
372	20241202	124300	105750315	2100	2100	2100	2100	0
373	20241202	124200	105750315	2100	2100	2100	2100	1860
374	20241202	124100	101844315	2095	2095	2095	2095	500
375	20241202	124000	100796815	2095	2095	2095	2095	0
376	20241202	123900	100796815	2095	2095	2095	2095	1
377	20241202	123800	100794720	2095	2095	2095	2095	0
378	20241202	123700	100794720	2095	2095	2095	2095	200
379	20241202	123600	100375720	2090	2090	2090	2090	1202
380	20241202	123500	97863540	2090	2090	2090	2090	456
381	20241202	123400	96910500	2095	2095	2095	2095	0
382	20241202	123300	96910500	2095	2095	2095	2095	2100
383	20241202	123200	92511000	2090	2090	2090	2090	0
384	20241202	123100	92511000	2090	2090	2090	2090	0
385	20241202	123000	92511000	2090	2090	2090	2090	0
386	20241202	122900	92511000	2090	2095	2095	2090	9
387	20241202	122800	92492170	2095	2095	2095	2095	0
388	20241202	122700	92492170	2095	2095	2095	2095	0
389	20241202	122600	92492170	2095	2095	2095	2095	1
390	20241202	122500	92490075	2095	2095	2095	2095	0
391	20241202	122400	92490075	2095	2095	2095	2095	0
392	20241202	122300	92490075	2095	2095	2095	2095	0
393	20241202	122200	92490075	2095	2095	2095	2095	0
394	20241202	122100	92490075	2095	2095	2095	2095	0
395	20241202	122000	92490075	2095	2095	2095	2095	0
396	20241202	121900	92490075	2095	2095	2095	2095	0
397	20241202	121800	92490075	2095	2095	2095	2095	0
398	20241202	121700	92490075	2095	2095	2095	2095	0
399	20241202	121600	92490075	2095	2095	2095	2095	1
400	20241202	121500	92487980	2090	2090	2090	2090	0
401	20241202	121400	92487980	2090	2090	2090	2090	0
402	20241202	121300	92487980	2090	2090	2090	2090	0
403	20241202	121200	92487980	2090	2090	2090	2090	0
404	20241202	121100	92487980	2090	2090	2090	2090	0
405	20241202	121000	92487980	2090	2100	2100	2090	533
406	20241202	120900	91374000	2100	2100	2100	2100	0
407	20241202	120800	91374000	2100	2100	2100	2100	0
408	20241202	120700	91374000	2100	2100	2100	2100	200
409	20241202	120600	90954000	2100	2100	2100	2100	0
410	20241202	120500	90954000	2100	2100	2100	2100	7
411	20241202	120400	90939300	2100	2100	2100	2100	0
412	20241202	120300	90939300	2100	2100	2100	2100	0
413	20241202	120200	90939300	2100	2100	2100	2100	30
414	20241202	120100	90876300	2100	2100	2100	2100	0
415	20241202	120000	90876300	2100	2100	2100	2100	0
416	20241202	115900	90876300	2100	2100	2100	2100	0
417	20241202	115800	90876300	2100	2100	2100	2100	1
418	20241202	115700	90874200	2100	2100	2100	2100	2
419	20241202	115600	90870000	2090	2090	2090	2090	0
420	20241202	115500	90870000	2090	2090	2090	2090	0
421	20241202	115400	90870000	2090	2090	2090	2090	0
422	20241202	115300	90870000	2090	2090	2090	2090	2000
423	20241202	115200	86690000	2085	2085	2085	2085	0
424	20241202	115100	86690000	2085	2085	2085	2085	0
425	20241202	115000	86690000	2085	2085	2085	2085	0
426	20241202	114900	86690000	2085	2085	2085	2085	0
427	20241202	114800	86690000	2085	2095	2095	2085	2299
428	20241202	114700	81887645	2100	2100	2100	2100	0
429	20241202	114600	81887645	2100	2100	2100	2100	1
430	20241202	114500	81885545	2100	2100	2100	2100	0
431	20241202	114400	81885545	2100	2100	2100	2100	0
432	20241202	114300	81885545	2100	2100	2100	2100	0
433	20241202	114200	81885545	2100	2100	2100	2100	102
434	20241202	114100	81671345	2100	2100	2100	2100	0
435	20241202	114000	81671345	2100	2100	2100	2100	0
436	20241202	113900	81671345	2100	2100	2100	2100	21
437	20241202	113800	81627245	2100	2100	2100	2100	0
438	20241202	113700	81627245	2100	2100	2100	2100	0
439	20241202	113600	81627245	2100	2100	2100	2100	0
440	20241202	113500	81627245	2100	2100	2100	2100	2
441	20241202	113400	81623045	2100	2100	2100	2100	0
442	20241202	113300	81623045	2100	2100	2100	2100	2
443	20241202	113200	81618845	2100	2100	2100	2100	0
444	20241202	113100	81618845	2100	2100	2100	2100	1
445	20241202	113000	81616745	2100	2100	2100	2100	3
446	20241202	112900	81610445	2100	2100	2100	2100	0
447	20241202	112800	81610445	2100	2100	2100	2100	0
448	20241202	112700	81610445	2100	2100	2100	2100	0
449	20241202	112600	81610445	2100	2100	2100	2100	0
450	20241202	112500	81610445	2100	2100	2100	2100	0
451	20241202	112400	81610445	2100	2100	2100	2100	0
452	20241202	112300	81610445	2100	2100	2100	2100	0
453	20241202	112200	81610445	2100	2100	2100	2100	1
454	20241202	112100	81608345	2100	2100	2100	2100	1
455	20241202	112000	81606245	2090	2090	2090	2090	0
456	20241202	111900	81606245	2090	2090	2090	2090	0
457	20241202	111800	81606245	2090	2090	2090	2090	0
458	20241202	111700	81606245	2090	2090	2090	2090	0
459	20241202	111600	81606245	2090	2090	2090	2090	0
460	20241202	111500	81606245	2090	2090	2090	2090	0
461	20241202	111400	81606245	2090	2090	2090	2090	1
462	20241202	111300	81604155	2090	2100	2100	2090	496
463	20241202	111200	80567015	2090	2090	2090	2090	0
464	20241202	111100	80567015	2090	2090	2090	2090	0
465	20241202	111000	80567015	2090	2100	2100	2090	1799
466	20241202	110900	76799865	2100	2100	2100	2100	0
467	20241202	110800	76799865	2100	2100	2100	2100	0
468	20241202	110700	76799865	2100	2100	2100	2100	0
469	20241202	110600	76799865	2100	2100	2100	2100	66
470	20241202	110500	76661265	2105	2105	2105	2105	0
471	20241202	110400	76661265	2105	2105	2105	2105	0
472	20241202	110300	76661265	2105	2105	2105	2105	0
473	20241202	110200	76661265	2105	2105	2105	2105	0
474	20241202	110100	76661265	2105	2105	2105	2105	0
475	20241202	110000	76661265	2105	2105	2105	2105	0
476	20241202	105900	76661265	2105	2105	2105	2105	6
477	20241202	105800	76648635	2105	2105	2105	2105	0
478	20241202	105700	76648635	2105	2105	2105	2105	0
479	20241202	105600	76648635	2105	2105	2105	2105	2
480	20241202	105500	76644425	2105	2105	2105	2105	0
481	20241202	105400	76644425	2105	2105	2105	2105	0
482	20241202	105300	76644425	2105	2105	2105	2105	0
483	20241202	105200	76644425	2105	2105	2105	2105	0
484	20241202	105100	76644425	2105	2105	2105	2105	0
485	20241202	105000	76644425	2105	2105	2105	2105	0
486	20241202	104900	76644425	2105	2105	2105	2105	0
487	20241202	104800	76644425	2105	2105	2105	2105	0
488	20241202	104700	76644425	2105	2105	2105	2105	0
489	20241202	104600	76644425	2105	2105	2105	2105	0
490	20241202	104500	76644425	2105	2110	2110	2105	300
491	20241202	104400	76011925	2110	2110	2110	2110	0
492	20241202	104300	76011925	2110	2110	2110	2110	0
493	20241202	104200	76011925	2110	2110	2110	2110	0
494	20241202	104100	76011925	2110	2110	2110	2110	0
495	20241202	104000	76011925	2110	2110	2110	2110	0
496	20241202	103900	76011925	2110	2110	2110	2110	2
497	20241202	103800	76007705	2100	2100	2100	2100	61
498	20241202	103700	75879605	2100	2100	2100	2100	40
499	20241202	103600	75795605	2100	2095	2100	2090	453
500	20241202	103500	74847640	2095	2095	2095	2095	20
501	20241202	103400	74805740	2095	2095	2095	2095	500
502	20241202	103300	73758240	2095	2095	2095	2095	0
503	20241202	103200	73758240	2095	2095	2095	2095	23
504	20241202	103100	73710055	2095	2095	2095	2095	0
505	20241202	103000	73710055	2095	2095	2095	2095	239
506	20241202	102900	73209350	2100	2100	2100	2100	51
507	20241202	102800	73102250	2100	2100	2100	2100	5
508	20241202	102700	73091750	2100	2100	2100	2100	0
509	20241202	102600	73091750	2100	2100	2100	2100	0
510	20241202	102500	73091750	2100	2100	2100	2100	0
511	20241202	102400	73091750	2100	2100	2100	2100	0
512	20241202	102300	73091750	2100	2095	2100	2095	256
513	20241202	102200	72555315	2095	2095	2095	2095	0
514	20241202	102100	72555315	2095	2095	2095	2095	0
515	20241202	102000	72555315	2095	2095	2095	2095	0
516	20241202	101900	72555315	2095	2110	2110	2095	25
517	20241202	101800	72502580	2095	2095	2095	2095	1
518	20241202	101700	72500485	2095	2095	2095	2095	1
519	20241202	101600	72498390	2095	2095	2095	2095	0
520	20241202	101500	72498390	2095	2095	2095	2095	0
521	20241202	101400	72498390	2095	2095	2095	2095	0
522	20241202	101300	72498390	2095	2095	2095	2095	100
523	20241202	101200	72288890	2110	2110	2110	2110	0
524	20241202	101100	72288890	2110	2110	2110	2110	2
525	20241202	101000	72284670	2110	2110	2110	2110	0
526	20241202	100900	72284670	2110	2110	2110	2110	210
527	20241202	100800	71841570	2110	2105	2110	2105	84
528	20241202	100700	71664740	2105	2100	2105	2100	61
529	20241202	100600	71536450	2100	2100	2100	2100	9
530	20241202	100500	71517550	2100	2100	2100	2100	201
531	20241202	100400	71095450	2100	2100	2100	2100	0
532	20241202	100300	71095450	2100	2100	2100	2100	223
533	20241202	100200	70627150	2105	2105	2105	2105	0
534	20241202	100100	70627150	2105	2105	2105	2105	3
535	20241202	100000	70620835	2105	2105	2105	2105	0
536	20241202	095900	70620835	2105	2105	2105	2105	0
537	20241202	095800	70620835	2105	2105	2105	2105	104
538	20241202	095700	70401915	2100	2100	2100	2100	82
539	20241202	095600	70229715	2105	2105	2105	2105	0
540	20241202	095500	70229715	2105	2100	2105	2100	2
541	20241202	095400	70225510	2100	2100	2100	2100	0
542	20241202	095300	70225510	2100	2100	2100	2100	0
543	20241202	095200	70225510	2100	2100	2100	2100	0
544	20241202	095100	70225510	2100	2100	2100	2100	500
545	20241202	095000	69175510	2105	2105	2105	2105	0
546	20241202	094900	69175510	2105	2090	2105	2090	53
547	20241202	094800	69064695	2105	2105	2105	2105	16
548	20241202	094700	69031015	2105	2105	2105	2105	370
549	20241202	094600	68252165	2100	2105	2105	2100	5
550	20241202	094500	68241645	2105	2110	2110	2085	513
551	20241202	094400	67171190	2110	2105	2110	2105	7
552	20241202	094300	67156430	2090	2090	2090	2090	1
553	20241202	094200	67154340	2105	2105	2105	2090	9
554	20241202	094100	67135425	2115	2110	2115	2110	959
555	20241202	094000	65111930	2110	2090	2110	2080	5277
556	20241202	093900	54090490	2090	2095	2100	2090	3045
557	20241202	093800	47720350	2100	2100	2100	2100	1048
558	20241202	093700	45519550	2100	2100	2100	2100	300
559	20241202	093600	44889550	2110	2110	2110	2110	4
560	20241202	093500	44881110	2110	2110	2110	2110	8
561	20241202	093400	44864230	2110	2100	2110	2100	50
562	20241202	093300	44759090	2110	2110	2110	2110	1
563	20241202	093200	44756980	2110	2110	2110	2110	1
564	20241202	093100	44754870	2110	2110	2110	2110	4
565	20241202	093000	44746430	2110	2110	2110	2100	397
566	20241202	092900	43909360	2105	2105	2105	2105	1211
567	20241202	092800	41360205	2105	2105	2105	2105	884
568	20241202	092700	39499385	2110	2110	2110	2110	0
569	20241202	092600	39499385	2110	2110	2110	2110	50
570	20241202	092500	39393885	2110	2110	2110	2110	5
571	20241202	092400	39383335	2110	2110	2110	2110	0
572	20241202	092300	39383335	2110	2110	2110	2110	2
573	20241202	092200	39379115	2110	2110	2110	2110	3
574	20241202	092100	39372785	2110	2110	2110	2110	0
575	20241202	092000	39372785	2110	2100	2110	2100	2
576	20241202	091900	39368575	2110	2110	2110	2110	10
577	20241202	091800	39347475	2100	2100	2100	2100	3103
578	20241202	091700	32831175	2105	2105	2105	2100	1006
579	20241202	091600	30717980	2110	2110	2110	2110	0
580	20241202	091500	30717980	2110	2110	2110	2110	21
581	20241202	091400	30673670	2110	2110	2110	2110	178
582	20241202	091300	30298090	2115	2115	2115	2115	0
583	20241202	091200	30298090	2115	2115	2115	2115	87
584	20241202	091100	30114085	2105	2110	2110	2105	801
585	20241202	091000	28427975	2115	2115	2115	2115	50
586	20241202	090900	28322225	2115	2115	2115	2115	0
587	20241202	090800	28322225	2115	2125	2125	2115	204
588	20241202	090700	27890265	2130	2120	2130	2100	5238
589	20241202	090600	16851505	2125	2125	2125	2125	553
590	20241202	090500	15676380	2125	2125	2125	2125	759
591	20241202	090400	14063505	2130	2130	2130	2130	2
592	20241202	090300	14059245	2130	2125	2130	2125	383
593	20241202	090200	13243745	2125	2125	2125	2125	0
594	20241202	090100	13243745	2125	2125	2125	2125	0
595	20241202	090000	13243745	2125	2115	2125	2115	6255