KissMeData/019990/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190600	162747870	5670	5670	5670	5670	1785
3	20241203	190500	162747870	5670	5670	5670	5670	0
4	20241203	190400	162747870	5670	5670	5670	5670	0
5	20241203	190300	162747870	5670	5670	5670	5670	0
6	20241203	190200	162747870	5670	5670	5670	5670	0
7	20241203	190100	162747870	5670	5670	5670	5670	0
8	20241203	190000	162747870	5670	5670	5670	5670	0
9	20241203	185900	162747870	5670	5670	5670	5670	0
10	20241203	185800	162747870	5670	5670	5670	5670	0
11	20241203	185700	162747870	5670	5670	5670	5670	0
12	20241203	185600	162747870	5670	5670	5670	5670	0
13	20241203	185500	162747870	5670	5670	5670	5670	0
14	20241203	185400	162747870	5670	5670	5670	5670	0
15	20241203	185300	162747870	5670	5670	5670	5670	0
16	20241203	185200	162747870	5670	5670	5670	5670	0
17	20241203	185100	162747870	5670	5670	5670	5670	0
18	20241203	185000	162747870	5670	5670	5670	5670	0
19	20241203	184900	162747870	5670	5670	5670	5670	0
20	20241203	184800	162747870	5670	5670	5670	5670	0
21	20241203	184700	162747870	5670	5670	5670	5670	0
22	20241203	184600	162747870	5670	5670	5670	5670	0
23	20241203	184500	162747870	5670	5670	5670	5670	0
24	20241203	184400	162747870	5670	5670	5670	5670	0
25	20241203	184300	162747870	5670	5670	5670	5670	0
26	20241203	184200	162747870	5670	5670	5670	5670	0
27	20241203	184100	162747870	5670	5670	5670	5670	0
28	20241203	184000	162747870	5670	5670	5670	5670	0
29	20241203	183900	162747870	5670	5670	5670	5670	0
30	20241203	183800	162747870	5670	5670	5670	5670	0
31	20241203	183700	162747870	5670	5670	5670	5670	0
32	20241203	183600	162747870	5670	5670	5670	5670	1785
33	20241203	183500	162747870	5670	5670	5670	5670	0
34	20241203	183400	162747870	5670	5670	5670	5670	0
35	20241203	183300	162747870	5670	5670	5670	5670	0
36	20241203	183200	162747870	5670	5670	5670	5670	0
37	20241203	183100	162747870	5670	5670	5670	5670	0
38	20241203	183000	162747870	5670	5670	5670	5670	0
39	20241203	182900	162747870	5670	5670	5670	5670	0
40	20241203	182800	162747870	5670	5670	5670	5670	0
41	20241203	182700	162747870	5670	5670	5670	5670	0
42	20241203	182600	162747870	5670	5670	5670	5670	0
43	20241203	182500	162747870	5670	5670	5670	5670	0
44	20241203	182400	162747870	5670	5670	5670	5670	0
45	20241203	182300	162747870	5670	5670	5670	5670	0
46	20241203	182200	162747870	5670	5670	5670	5670	0
47	20241203	182100	162747870	5670	5670	5670	5670	0
48	20241203	182000	162747870	5670	5670	5670	5670	0
49	20241203	181900	162747870	5670	5670	5670	5670	0
50	20241203	181800	162747870	5670	5670	5670	5670	0
51	20241203	181700	162747870	5670	5670	5670	5670	0
52	20241203	181600	162747870	5670	5670	5670	5670	0
53	20241203	181500	162747870	5670	5670	5670	5670	0
54	20241203	181400	162747870	5670	5670	5670	5670	0
55	20241203	181300	162747870	5670	5670	5670	5670	0
56	20241203	181200	162747870	5670	5670	5670	5670	0
57	20241203	181100	162747870	5670	5670	5670	5670	0
58	20241203	181000	162747870	5670	5670	5670	5670	0
59	20241203	180900	162747870	5670	5670	5670	5670	0
60	20241203	180800	162747870	5670	5670	5670	5670	0
61	20241203	180700	162747870	5670	5670	5670	5670	0
62	20241203	180600	162747870	5670	5670	5670	5670	1785
63	20241203	180500	162747870	5670	5670	5670	5670	0
64	20241203	180400	162747870	5670	5670	5670	5670	0
65	20241203	180300	162747870	5670	5670	5670	5670	0
66	20241203	180200	162747870	5670	5670	5670	5670	0
67	20241203	180100	162747870	5670	5670	5670	5670	0
68	20241203	180000	162747870	5670	5670	5670	5670	0
69	20241203	175900	162747870	5670	5670	5670	5670	0
70	20241203	175800	162747870	5670	5670	5670	5670	0
71	20241203	175700	162747870	5670	5670	5670	5670	0
72	20241203	175600	162747870	5670	5670	5670	5670	0
73	20241203	175500	162747870	5670	5670	5670	5670	0
74	20241203	175400	162747870	5670	5670	5670	5670	0
75	20241203	175300	162747870	5670	5670	5670	5670	0
76	20241203	175200	162747870	5670	5670	5670	5670	0
77	20241203	175100	162747870	5670	5670	5670	5670	0
78	20241203	175000	162747870	5670	5670	5670	5670	0
79	20241203	174900	162747870	5670	5670	5670	5670	0
80	20241203	174800	162747870	5670	5670	5670	5670	0
81	20241203	174700	162747870	5670	5670	5670	5670	0
82	20241203	174600	162747870	5670	5670	5670	5670	0
83	20241203	174500	162747870	5670	5670	5670	5670	0
84	20241203	174400	162747870	5670	5670	5670	5670	0
85	20241203	174300	162747870	5670	5670	5670	5670	0
86	20241203	174200	162747870	5670	5670	5670	5670	0
87	20241203	174100	162747870	5670	5670	5670	5670	0
88	20241203	174000	162747870	5670	5670	5670	5670	0
89	20241203	173900	162747870	5670	5670	5670	5670	0
90	20241203	173800	162747870	5670	5670	5670	5670	0
91	20241203	173700	162747870	5670	5670	5670	5670	0
92	20241203	173600	162747870	5670	5670	5670	5670	1785
93	20241203	173500	162747870	5670	5670	5670	5670	0
94	20241203	173400	162747870	5670	5670	5670	5670	0
95	20241203	173300	162747870	5670	5670	5670	5670	0
96	20241203	173200	162747870	5670	5670	5670	5670	0
97	20241203	173100	162747870	5670	5670	5670	5670	0
98	20241203	173000	162747870	5670	5670	5670	5670	0
99	20241203	172900	162747870	5670	5670	5670	5670	0
100	20241203	172800	162747870	5670	5670	5670	5670	0
101	20241203	172700	162747870	5670	5670	5670	5670	0
102	20241203	172600	162747870	5670	5670	5670	5670	0
103	20241203	172500	162747870	5670	5670	5670	5670	0
104	20241203	172400	162747870	5670	5670	5670	5670	0
105	20241203	172300	162747870	5670	5670	5670	5670	0
106	20241203	172200	162747870	5670	5670	5670	5670	0
107	20241203	172100	162747870	5670	5670	5670	5670	0
108	20241203	172000	162747870	5670	5670	5670	5670	0
109	20241203	171900	162747870	5670	5670	5670	5670	0
110	20241203	171800	162747870	5670	5670	5670	5670	0
111	20241203	171700	162747870	5670	5670	5670	5670	0
112	20241203	171600	162747870	5670	5670	5670	5670	0
113	20241203	171500	162747870	5670	5670	5670	5670	0
114	20241203	171400	162747870	5670	5670	5670	5670	0
115	20241203	171300	162747870	5670	5670	5670	5670	0
116	20241203	171200	162747870	5670	5670	5670	5670	0
117	20241203	171100	162747870	5670	5670	5670	5670	0
118	20241203	171000	162747870	5670	5670	5670	5670	0
119	20241203	170900	162747870	5670	5670	5670	5670	0
120	20241203	170800	162747870	5670	5670	5670	5670	0
121	20241203	170700	162747870	5670	5670	5670	5670	0
122	20241203	170600	162747870	5670	5670	5670	5670	1785
123	20241203	170500	162747870	5670	5670	5670	5670	0
124	20241203	170400	162747870	5670	5670	5670	5670	0
125	20241203	170300	162747870	5670	5670	5670	5670	0
126	20241203	170200	162747870	5670	5670	5670	5670	0
127	20241203	170100	162747870	5670	5670	5670	5670	0
128	20241203	170000	162747870	5670	5670	5670	5670	0
129	20241203	165900	162747870	5670	5670	5670	5670	0
130	20241203	165800	162747870	5670	5670	5670	5670	0
131	20241203	165700	162747870	5670	5670	5670	5670	0
132	20241203	165600	162747870	5670	5670	5670	5670	0
133	20241203	165500	162747870	5670	5670	5670	5670	0
134	20241203	165400	162747870	5670	5670	5670	5670	0
135	20241203	165300	162747870	5670	5670	5670	5670	0
136	20241203	165200	162747870	5670	5670	5670	5670	0
137	20241203	165100	162747870	5670	5670	5670	5670	0
138	20241203	165000	162747870	5670	5670	5670	5670	0
139	20241203	164900	162747870	5670	5670	5670	5670	0
140	20241203	164800	162747870	5670	5670	5670	5670	0
141	20241203	164700	162747870	5670	5670	5670	5670	0
142	20241203	164600	162747870	5670	5670	5670	5670	0
143	20241203	164500	162747870	5670	5670	5670	5670	0
144	20241203	164400	162747870	5670	5670	5670	5670	0
145	20241203	164300	162747870	5670	5670	5670	5670	0
146	20241203	164200	162747870	5670	5670	5670	5670	0
147	20241203	164100	162747870	5670	5670	5670	5670	0
148	20241203	164000	162747870	5670	5670	5670	5670	0
149	20241203	163900	162747870	5670	5670	5670	5670	0
150	20241203	163800	162747870	5670	5670	5670	5670	0
151	20241203	163700	162747870	5670	5670	5670	5670	0
152	20241203	163600	162747870	5670	5670	5670	5670	1785
153	20241203	163500	162747870	5670	5670	5670	5670	0
154	20241203	163400	162747870	5670	5670	5670	5670	0
155	20241203	163300	162747870	5670	5670	5670	5670	0
156	20241203	163200	162747870	5670	5670	5670	5670	0
157	20241203	163100	162747870	5670	5670	5670	5670	0
158	20241203	163000	162747870	5670	5670	5670	5670	0
159	20241203	162900	162747870	5670	5670	5670	5670	0
160	20241203	162800	162747870	5670	5670	5670	5670	0
161	20241203	162700	162747870	5670	5670	5670	5670	0
162	20241203	162600	162747870	5670	5670	5670	5670	0
163	20241203	162500	162747870	5670	5670	5670	5670	0
164	20241203	162400	162747870	5670	5670	5670	5670	0
165	20241203	162300	162747870	5670	5670	5670	5670	0
166	20241203	162200	162747870	5670	5670	5670	5670	0
167	20241203	162100	162747870	5670	5670	5670	5670	0
168	20241203	162000	162747870	5670	5670	5670	5670	0
169	20241203	161900	162747870	5670	5670	5670	5670	0
170	20241203	161800	162747870	5670	5670	5670	5670	0
171	20241203	161700	162747870	5670	5670	5670	5670	0
172	20241203	161600	162747870	5670	5670	5670	5670	0
173	20241203	161500	162747870	5670	5670	5670	5670	0
174	20241203	161400	162747870	5670	5670	5670	5670	0
175	20241203	161300	162747870	5670	5670	5670	5670	0
176	20241203	161200	162747870	5670	5670	5670	5670	0
177	20241203	161100	162747870	5670	5670	5670	5670	0
178	20241203	161000	162747870	5670	5670	5670	5670	0
179	20241203	160900	162747870	5670	5670	5670	5670	0
180	20241203	160800	162747870	5670	5670	5670	5670	0
181	20241203	160700	162747870	5670	5670	5670	5670	0
182	20241203	160600	162747870	5670	5670	5670	5670	1785
183	20241203	160500	162747870	5670	5670	5670	5670	0
184	20241203	160400	162747870	5670	5670	5670	5670	0
185	20241203	160300	162747870	5670	5670	5670	5670	0
186	20241203	160200	162747870	5670	5670	5670	5670	0
187	20241203	160100	162747870	5670	5670	5670	5670	0
188	20241203	160000	162747870	5670	5670	5670	5670	0
189	20241203	155900	162747870	5670	5670	5670	5670	0
190	20241203	155800	162747870	5670	5670	5670	5670	0
191	20241203	155700	162747870	5670	5670	5670	5670	0
192	20241203	155600	162747870	5670	5670	5670	5670	0
193	20241203	155500	162747870	5670	5670	5670	5670	0
194	20241203	155400	162747870	5670	5670	5670	5670	0
195	20241203	155300	162747870	5670	5670	5670	5670	0
196	20241203	155200	162747870	5670	5670	5670	5670	0
197	20241203	155100	162747870	5670	5670	5670	5670	0
198	20241203	155000	162747870	5670	5670	5670	5670	0
199	20241203	154900	162747870	5670	5670	5670	5670	0
200	20241203	154800	162747870	5670	5670	5670	5670	0
201	20241203	154700	162747870	5670	5670	5670	5670	0
202	20241203	154600	162747870	5670	5670	5670	5670	0
203	20241203	154500	162747870	5670	5670	5670	5670	0
204	20241203	154400	162747870	5670	5670	5670	5670	0
205	20241203	154300	162747870	5670	5670	5670	5670	0
206	20241203	154200	162747870	5670	5670	5670	5670	0
207	20241203	154100	162747870	5670	5670	5670	5670	0
208	20241203	154000	162747870	5670	5670	5670	5670	0
209	20241203	153900	162747870	5670	5670	5670	5670	0
210	20241203	153800	162747870	5670	5670	5670	5670	0
211	20241203	153700	162747870	5670	5670	5670	5670	0
212	20241203	153600	162747870	5670	5670	5670	5670	1785
213	20241203	153500	162747870	5670	5670	5670	5670	0
214	20241203	153400	162747870	5670	5670	5670	5670	0
215	20241203	153300	162747870	5670	5670	5670	5670	0
216	20241203	153200	162747870	5670	5670	5670	5670	0
217	20241203	153100	162747870	5670	5670	5670	5670	0
218	20241203	153000	162747870	5670	5670	5670	5670	1785
219	20241203	152900	152626920	5680	5680	5680	5680	0
220	20241203	152800	152626920	5680	5680	5680	5680	0
221	20241203	152700	152626920	5680	5680	5680	5680	0
222	20241203	152600	152626920	5680	5680	5680	5680	0
223	20241203	152500	152626920	5680	5680	5680	5680	0
224	20241203	152400	152626920	5680	5680	5680	5680	0
225	20241203	152300	152626920	5680	5680	5680	5680	0
226	20241203	152200	152626920	5680	5680	5680	5680	0
227	20241203	152100	152626920	5680	5680	5680	5680	0
228	20241203	152000	152626920	5680	5680	5680	5680	0
229	20241203	151900	152626920	5680	5690	5690	5680	295
230	20241203	151800	150948420	5690	5700	5700	5690	6
231	20241203	151700	150914270	5700	5700	5700	5700	515
232	20241203	151600	147978770	5680	5680	5680	5680	7
233	20241203	151500	147939010	5700	5700	5700	5700	4
234	20241203	151400	147916210	5670	5670	5670	5670	0
235	20241203	151300	147916210	5670	5680	5680	5670	6
236	20241203	151200	147882140	5680	5680	5700	5680	289
237	20241203	151100	146240540	5700	5700	5700	5700	4
238	20241203	151000	146217740	5680	5700	5700	5680	10
239	20241203	150900	146160820	5680	5680	5680	5680	4
240	20241203	150800	146138100	5700	5690	5700	5690	18
241	20241203	150700	146035640	5670	5680	5680	5670	1400
242	20241203	150600	138092640	5700	5700	5700	5700	0
243	20241203	150500	138092640	5700	5700	5700	5700	0
244	20241203	150400	138092640	5700	5700	5700	5700	0
245	20241203	150300	138092640	5700	5700	5700	5700	0
246	20241203	150200	138092640	5700	5690	5700	5680	314
247	20241203	150100	136307010	5700	5700	5700	5700	0
248	20241203	150000	136307010	5700	5700	5700	5700	0
249	20241203	145900	136307010	5700	5700	5700	5700	0
250	20241203	145800	136307010	5700	5700	5700	5700	50
251	20241203	145700	136022010	5700	5700	5700	5700	0
252	20241203	145600	136022010	5700	5700	5700	5700	0
253	20241203	145500	136022010	5700	5700	5700	5700	0
254	20241203	145400	136022010	5700	5700	5700	5700	17
255	20241203	145300	135925110	5700	5700	5700	5700	0
256	20241203	145200	135925110	5700	5700	5700	5700	0
257	20241203	145100	135925110	5700	5700	5710	5700	82
258	20241203	145000	135457680	5700	5700	5700	5700	0
259	20241203	144900	135457680	5700	5700	5700	5700	574
260	20241203	144800	132185880	5720	5720	5720	5720	0
261	20241203	144700	132185880	5720	5720	5720	5720	0
262	20241203	144600	132185880	5720	5720	5720	5720	0
263	20241203	144500	132185880	5720	5720	5720	5720	0
264	20241203	144400	132185880	5720	5720	5720	5720	0
265	20241203	144300	132185880	5720	5720	5720	5720	4
266	20241203	144200	132163000	5720	5720	5720	5720	0
267	20241203	144100	132163000	5720	5720	5720	5720	2
268	20241203	144000	132151560	5710	5710	5710	5710	123
269	20241203	143900	131449230	5710	5710	5710	5710	0
270	20241203	143800	131449230	5710	5710	5710	5710	0
271	20241203	143700	131449230	5710	5710	5710	5710	0
272	20241203	143600	131449230	5710	5710	5710	5710	0
273	20241203	143500	131449230	5710	5710	5710	5710	0
274	20241203	143400	131449230	5710	5710	5710	5710	0
275	20241203	143300	131449230	5710	5710	5710	5710	0
276	20241203	143200	131449230	5710	5710	5710	5710	0
277	20241203	143100	131449230	5710	5710	5710	5710	0
278	20241203	143000	131449230	5710	5710	5710	5710	0
279	20241203	142900	131449230	5710	5710	5710	5710	0
280	20241203	142800	131449230	5710	5710	5710	5710	25
281	20241203	142700	131306480	5710	5710	5710	5710	0
282	20241203	142600	131306480	5710	5710	5710	5710	0
283	20241203	142500	131306480	5710	5710	5710	5710	25
284	20241203	142400	131163730	5710	5700	5710	5700	500
285	20241203	142300	128309710	5700	5700	5700	5700	0
286	20241203	142200	128309710	5700	5710	5710	5700	149
287	20241203	142100	127460140	5700	5700	5700	5700	542
288	20241203	142000	124370740	5700	5700	5700	5700	0
289	20241203	141900	124370740	5700	5700	5700	5700	0
290	20241203	141800	124370740	5700	5700	5700	5700	0
291	20241203	141700	124370740	5700	5700	5700	5700	0
292	20241203	141600	124370740	5700	5700	5700	5700	754
293	20241203	141500	120072940	5720	5710	5720	5710	220
294	20241203	141400	118816420	5700	5700	5700	5700	0
295	20241203	141300	118816420	5700	5700	5700	5700	0
296	20241203	141200	118816420	5700	5700	5700	5700	1
297	20241203	141100	118810720	5710	5710	5710	5710	0
298	20241203	141000	118810720	5710	5710	5710	5710	0
299	20241203	140900	118810720	5710	5700	5710	5700	553
300	20241203	140800	115657420	5700	5700	5700	5700	0
301	20241203	140700	115657420	5700	5700	5700	5700	0
302	20241203	140600	115657420	5700	5700	5700	5700	0
303	20241203	140500	115657420	5700	5700	5700	5700	0
304	20241203	140400	115657420	5700	5690	5700	5690	524
305	20241203	140300	112675840	5690	5690	5690	5690	2
306	20241203	140200	112664460	5670	5670	5670	5670	0
307	20241203	140100	112664460	5670	5680	5680	5670	296
308	20241203	140000	110986110	5670	5670	5670	5670	0
309	20241203	135900	110986110	5670	5670	5670	5670	0
310	20241203	135800	110986110	5670	5680	5680	5670	11
311	20241203	135700	110923700	5700	5700	5700	5700	0
312	20241203	135600	110923700	5700	5700	5700	5700	0
313	20241203	135500	110923700	5700	5700	5700	5700	0
314	20241203	135400	110923700	5700	5700	5700	5700	0
315	20241203	135300	110923700	5700	5700	5700	5700	0
316	20241203	135200	110923700	5700	5700	5700	5690	12
317	20241203	135100	110855350	5670	5670	5670	5670	0
318	20241203	135000	110855350	5670	5670	5670	5670	22
319	20241203	134900	110730610	5700	5700	5700	5700	0
320	20241203	134800	110730610	5700	5700	5700	5700	0
321	20241203	134700	110730610	5700	5700	5700	5700	0
322	20241203	134600	110730610	5700	5700	5700	5700	0
323	20241203	134500	110730610	5700	5700	5700	5700	0
324	20241203	134400	110730610	5700	5700	5700	5700	0
325	20241203	134300	110730610	5700	5680	5700	5670	1538
326	20241203	134200	102004120	5700	5700	5700	5700	0
327	20241203	134100	102004120	5700	5700	5700	5700	0
328	20241203	134000	102004120	5700	5700	5700	5700	0
329	20241203	133900	102004120	5700	5700	5700	5700	0
330	20241203	133800	102004120	5700	5700	5700	5700	0
331	20241203	133700	102004120	5700	5700	5700	5700	0
332	20241203	133600	102004120	5700	5700	5700	5700	0
333	20241203	133500	102004120	5700	5700	5700	5700	7
334	20241203	133400	101964220	5700	5700	5700	5700	0
335	20241203	133300	101964220	5700	5700	5700	5700	0
336	20241203	133200	101964220	5700	5700	5700	5700	18
337	20241203	133100	101861620	5700	5700	5700	5700	0
338	20241203	133000	101861620	5700	5700	5700	5700	1
339	20241203	132900	101855920	5680	5680	5680	5680	200
340	20241203	132800	100719920	5680	5680	5680	5680	7
341	20241203	132700	100680160	5680	5680	5680	5680	0
342	20241203	132600	100680160	5680	5690	5690	5680	20
343	20241203	132500	100566400	5720	5720	5720	5720	0
344	20241203	132400	100566400	5720	5720	5720	5720	0
345	20241203	132300	100566400	5720	5720	5720	5720	0
346	20241203	132200	100566400	5720	5720	5720	5720	0
347	20241203	132100	100566400	5720	5720	5720	5720	0
348	20241203	132000	100566400	5720	5720	5720	5720	2
349	20241203	131900	100554960	5690	5690	5690	5690	0
350	20241203	131800	100554960	5690	5690	5690	5690	0
351	20241203	131700	100554960	5690	5690	5690	5690	0
352	20241203	131600	100554960	5690	5690	5690	5690	133
353	20241203	131500	99798190	5720	5720	5720	5720	0
354	20241203	131400	99798190	5720	5720	5720	5720	0
355	20241203	131300	99798190	5720	5720	5720	5720	0
356	20241203	131200	99798190	5720	5700	5720	5700	18
357	20241203	131100	99695450	5700	5700	5700	5700	0
358	20241203	131000	99695450	5700	5700	5720	5700	256
359	20241203	130900	98235690	5700	5700	5700	5700	54
360	20241203	130800	97927890	5690	5690	5690	5690	0
361	20241203	130700	97927890	5690	5690	5700	5690	244
362	20241203	130600	96538680	5700	5700	5700	5700	0
363	20241203	130500	96538680	5700	5700	5700	5700	0
364	20241203	130400	96538680	5700	5700	5700	5700	0
365	20241203	130300	96538680	5700	5700	5700	5700	0
366	20241203	130200	96538680	5700	5700	5700	5700	38
367	20241203	130100	96322080	5690	5700	5700	5690	34
368	20241203	130000	96128520	5700	5700	5700	5700	49
369	20241203	125900	95849220	5710	5710	5710	5710	0
370	20241203	125800	95849220	5710	5710	5710	5710	0
371	20241203	125700	95849220	5710	5710	5710	5710	0
372	20241203	125600	95849220	5710	5710	5710	5710	9
373	20241203	125500	95797830	5690	5690	5690	5690	0
374	20241203	125400	95797830	5690	5690	5690	5690	1
375	20241203	125300	95792140	5710	5710	5710	5710	0
376	20241203	125200	95792140	5710	5710	5710	5710	0
377	20241203	125100	95792140	5710	5710	5710	5710	0
378	20241203	125000	95792140	5710	5710	5710	5710	0
379	20241203	124900	95792140	5710	5690	5710	5690	264
380	20241203	124800	94286770	5690	5690	5690	5690	0
381	20241203	124700	94286770	5690	5690	5690	5690	0
382	20241203	124600	94286770	5690	5690	5690	5690	36
383	20241203	124500	94081930	5700	5700	5700	5700	0
384	20241203	124400	94081930	5700	5700	5700	5700	21
385	20241203	124300	93962230	5700	5700	5700	5700	0
386	20241203	124200	93962230	5700	5700	5700	5700	0
387	20241203	124100	93962230	5700	5700	5700	5700	0
388	20241203	124000	93962230	5700	5700	5700	5700	0
389	20241203	123900	93962230	5700	5700	5700	5700	0
390	20241203	123800	93962230	5700	5700	5710	5700	155
391	20241203	123700	93077900	5690	5690	5690	5690	0
392	20241203	123600	93077900	5690	5690	5690	5690	0
393	20241203	123500	93077900	5690	5690	5690	5690	7
394	20241203	123400	93038070	5690	5690	5690	5690	6
395	20241203	123300	93003930	5700	5700	5700	5700	0
396	20241203	123200	93003930	5700	5700	5700	5700	50
397	20241203	123100	92718930	5700	5700	5700	5700	20
398	20241203	123000	92604930	5720	5720	5720	5720	0
399	20241203	122900	92604930	5720	5720	5720	5720	0
400	20241203	122800	92604930	5720	5720	5720	5720	0
401	20241203	122700	92604930	5720	5720	5720	5720	0
402	20241203	122600	92604930	5720	5720	5720	5720	0
403	20241203	122500	92604930	5720	5720	5720	5720	10
404	20241203	122400	92547730	5720	5700	5720	5700	102
405	20241203	122300	91966290	5730	5730	5730	5730	0
406	20241203	122200	91966290	5730	5730	5730	5730	0
407	20241203	122100	91966290	5730	5730	5730	5730	40
408	20241203	122000	91737090	5730	5730	5730	5730	2
409	20241203	121900	91725630	5700	5700	5700	5700	0
410	20241203	121800	91725630	5700	5700	5700	5700	100
411	20241203	121700	91155630	5730	5700	5730	5700	202
412	20241203	121600	90004170	5700	5700	5700	5700	106
413	20241203	121500	89399970	5740	5740	5740	5740	0
414	20241203	121400	89399970	5740	5740	5740	5740	0
415	20241203	121300	89399970	5740	5740	5740	5740	0
416	20241203	121200	89399970	5740	5740	5740	5740	0
417	20241203	121100	89399970	5740	5740	5740	5740	0
418	20241203	121000	89399970	5740	5740	5740	5740	0
419	20241203	120900	89399970	5740	5740	5740	5740	0
420	20241203	120800	89399970	5740	5740	5740	5740	0
421	20241203	120700	89399970	5740	5740	5740	5740	0
422	20241203	120600	89399970	5740	5740	5740	5740	0
423	20241203	120500	89399970	5740	5740	5740	5740	0
424	20241203	120400	89399970	5740	5740	5740	5740	2
425	20241203	120300	89388490	5730	5730	5730	5730	0
426	20241203	120200	89388490	5730	5730	5730	5730	0
427	20241203	120100	89388490	5730	5730	5730	5730	796
428	20241203	120000	84827410	5730	5730	5730	5730	0
429	20241203	115900	84827410	5730	5730	5730	5730	20
430	20241203	115800	84712810	5730	5730	5730	5730	0
431	20241203	115700	84712810	5730	5730	5730	5730	0
432	20241203	115600	84712810	5730	5730	5730	5730	0
433	20241203	115500	84712810	5730	5690	5730	5690	51
434	20241203	115400	84420750	5720	5720	5720	5720	17
435	20241203	115300	84323510	5730	5730	5730	5730	0
436	20241203	115200	84323510	5730	5730	5730	5730	0
437	20241203	115100	84323510	5730	5730	5730	5730	0
438	20241203	115000	84323510	5730	5730	5730	5730	0
439	20241203	114900	84323510	5730	5730	5730	5730	0
440	20241203	114800	84323510	5730	5680	5730	5680	220
441	20241203	114700	83069810	5700	5700	5700	5700	0
442	20241203	114600	83069810	5700	5700	5700	5700	165
443	20241203	114500	82129310	5720	5720	5720	5720	0
444	20241203	114400	82129310	5720	5720	5720	5720	0
445	20241203	114300	82129310	5720	5720	5720	5720	0
446	20241203	114200	82129310	5720	5720	5720	5720	0
447	20241203	114100	82129310	5720	5720	5720	5720	10
448	20241203	114000	82072110	5720	5720	5720	5720	0
449	20241203	113900	82072110	5720	5720	5720	5720	0
450	20241203	113800	82072110	5720	5720	5720	5720	28
451	20241203	113700	81911950	5700	5700	5700	5700	0
452	20241203	113600	81911950	5700	5700	5700	5700	0
453	20241203	113500	81911950	5700	5700	5700	5700	0
454	20241203	113400	81911950	5700	5700	5700	5700	500
455	20241203	113300	79061950	5700	5700	5700	5700	344
456	20241203	113200	77101150	5700	5700	5700	5700	0
457	20241203	113100	77101150	5700	5700	5700	5700	0
458	20241203	113000	77101150	5700	5700	5700	5700	200
459	20241203	112900	75961150	5700	5700	5700	5700	0
460	20241203	112800	75961150	5700	5700	5700	5700	0
461	20241203	112700	75961150	5700	5700	5700	5700	0
462	20241203	112600	75961150	5700	5700	5700	5700	3
463	20241203	112500	75944050	5700	5700	5700	5700	0
464	20241203	112400	75944050	5700	5700	5700	5700	0
465	20241203	112300	75944050	5700	5700	5700	5700	0
466	20241203	112200	75944050	5700	5700	5700	5700	0
467	20241203	112100	75944050	5700	5700	5700	5700	0
468	20241203	112000	75944050	5700	5700	5700	5700	0
469	20241203	111900	75944050	5700	5700	5700	5700	0
470	20241203	111800	75944050	5700	5700	5700	5700	2
471	20241203	111700	75932650	5670	5670	5670	5670	0
472	20241203	111600	75932650	5670	5670	5670	5670	0
473	20241203	111500	75932650	5670	5670	5670	5670	34
474	20241203	111400	75739870	5700	5700	5700	5700	2
475	20241203	111300	75728470	5670	5680	5680	5670	1460
476	20241203	111200	67448170	5700	5700	5700	5700	0
477	20241203	111100	67448170	5700	5690	5700	5690	17
478	20241203	111000	67351430	5700	5700	5700	5700	0
479	20241203	110900	67351430	5700	5700	5700	5700	40
480	20241203	110800	67123430	5730	5730	5730	5730	2
481	20241203	110700	67111970	5720	5720	5720	5720	89
482	20241203	110600	66602890	5720	5720	5720	5720	0
483	20241203	110500	66602890	5720	5720	5720	5720	10
484	20241203	110400	66545690	5700	5730	5730	5700	102
485	20241203	110300	65964230	5700	5700	5700	5700	76
486	20241203	110200	65531030	5740	5740	5740	5740	0
487	20241203	110100	65531030	5740	5690	5740	5690	127
488	20241203	110000	64807230	5720	5690	5720	5690	178
489	20241203	105900	63794380	5720	5720	5720	5720	2
490	20241203	105800	63782940	5720	5700	5720	5700	94
491	20241203	105700	63247120	5720	5720	5720	5720	0
492	20241203	105600	63247120	5720	5720	5720	5720	2
493	20241203	105500	63235680	5710	5700	5730	5700	445
494	20241203	105400	60694030	5690	5690	5690	5690	100
495	20241203	105300	60125030	5680	5680	5680	5680	0
496	20241203	105200	60125030	5680	5680	5680	5680	0
497	20241203	105100	60125030	5680	5680	5680	5680	1
498	20241203	105000	60119350	5680	5680	5680	5680	1
499	20241203	104900	60113670	5680	5690	5690	5680	430
500	20241203	104800	57671170	5690	5690	5690	5690	0
501	20241203	104700	57671170	5690	5690	5690	5690	0
502	20241203	104600	57671170	5690	5690	5690	5690	0
503	20241203	104500	57671170	5690	5690	5690	5690	0
504	20241203	104400	57671170	5690	5690	5690	5690	100
505	20241203	104300	57102170	5700	5700	5700	5700	0
506	20241203	104200	57102170	5700	5690	5700	5690	100
507	20241203	104100	56532930	5690	5690	5690	5690	0
508	20241203	104000	56532930	5690	5690	5690	5690	500
509	20241203	103900	53687930	5690	5690	5690	5690	0
510	20241203	103800	53687930	5690	5680	5690	5680	71
511	20241203	103700	53284000	5680	5680	5680	5680	350
512	20241203	103600	51296000	5690	5690	5690	5690	0
513	20241203	103500	51296000	5690	5690	5690	5690	0
514	20241203	103400	51296000	5690	5680	5690	5680	50
515	20241203	103300	51011640	5680	5680	5680	5680	419
516	20241203	103200	48631720	5690	5690	5690	5690	0
517	20241203	103100	48631720	5690	5690	5690	5690	0
518	20241203	103000	48631720	5690	5690	5690	5690	0
519	20241203	102900	48631720	5690	5690	5690	5690	0
520	20241203	102800	48631720	5690	5690	5690	5690	0
521	20241203	102700	48631720	5690	5690	5690	5690	0
522	20241203	102600	48631720	5690	5690	5690	5690	0
523	20241203	102500	48631720	5690	5690	5690	5690	0
524	20241203	102400	48631720	5690	5690	5690	5690	0
525	20241203	102300	48631720	5690	5690	5690	5690	0
526	20241203	102200	48631720	5690	5690	5690	5690	0
527	20241203	102100	48631720	5690	5690	5690	5690	0
528	20241203	102000	48631720	5690	5690	5690	5690	0
529	20241203	101900	48631720	5690	5690	5690	5690	0
530	20241203	101800	48631720	5690	5690	5690	5690	0
531	20241203	101700	48631720	5690	5690	5690	5690	0
532	20241203	101600	48631720	5690	5690	5690	5690	0
533	20241203	101500	48631720	5690	5690	5690	5690	0
534	20241203	101400	48631720	5690	5680	5690	5680	183
535	20241203	101300	47590460	5690	5690	5690	5690	0
536	20241203	101200	47590460	5690	5690	5690	5690	0
537	20241203	101100	47590460	5690	5690	5690	5690	0
538	20241203	101000	47590460	5690	5660	5690	5660	102
539	20241203	100900	47013080	5690	5660	5690	5660	252
540	20241203	100800	45586700	5660	5660	5690	5660	202
541	20241203	100700	44443320	5690	5690	5690	5690	10
542	20241203	100600	44386420	5690	5660	5690	5660	162
543	20241203	100500	43469440	5690	5690	5690	5690	10
544	20241203	100400	43412540	5690	5690	5690	5690	1
545	20241203	100300	43406850	5690	5690	5690	5690	0
546	20241203	100200	43406850	5690	5690	5690	5690	1
547	20241203	100100	43401160	5690	5690	5690	5690	0
548	20241203	100000	43401160	5690	5690	5690	5690	0
549	20241203	095900	43401160	5690	5670	5690	5660	9
550	20241203	095800	43350110	5690	5690	5690	5690	0
551	20241203	095700	43350110	5690	5690	5690	5690	0
552	20241203	095600	43350110	5690	5690	5690	5690	0
553	20241203	095500	43350110	5690	5690	5690	5690	10
554	20241203	095400	43293210	5690	5690	5690	5690	0
555	20241203	095300	43293210	5690	5690	5690	5690	57
556	20241203	095200	42968880	5660	5660	5660	5660	10
557	20241203	095100	42912280	5660	5660	5660	5660	1140
558	20241203	095000	36459880	5700	5700	5700	5700	0
559	20241203	094900	36459880	5700	5700	5700	5700	0
560	20241203	094800	36459880	5700	5700	5700	5700	0
561	20241203	094700	36459880	5700	5700	5700	5700	0
562	20241203	094600	36459880	5700	5700	5700	5700	0
563	20241203	094500	36459880	5700	5700	5700	5700	0
564	20241203	094400	36459880	5700	5700	5700	5700	0
565	20241203	094300	36459880	5700	5700	5700	5700	50
566	20241203	094200	36174880	5700	5700	5700	5700	106
567	20241203	094100	35570680	5690	5690	5690	5690	259
568	20241203	094000	34096970	5690	5690	5690	5690	15
569	20241203	093900	34011620	5690	5690	5690	5690	58
570	20241203	093800	33681600	5690	5690	5690	5690	67
571	20241203	093700	33300370	5650	5660	5660	5650	153
572	20241203	093600	32434920	5650	5650	5650	5650	0
573	20241203	093500	32434920	5650	5650	5650	5650	0
574	20241203	093400	32434920	5650	5650	5650	5650	0
575	20241203	093300	32434920	5650	5650	5650	5650	27
576	20241203	093200	32282370	5650	5650	5650	5650	0
577	20241203	093100	32282370	5650	5650	5650	5650	0
578	20241203	093000	32282370	5650	5650	5650	5650	0
579	20241203	092900	32282370	5650	5650	5650	5650	0
580	20241203	092800	32282370	5650	5650	5650	5650	1184
581	20241203	092700	25592770	5690	5690	5690	5690	0
582	20241203	092600	25592770	5690	5690	5690	5690	1
583	20241203	092500	25587080	5640	5670	5670	5640	958
584	20241203	092400	20174310	5660	5660	5660	5660	0
585	20241203	092300	20174310	5660	5660	5660	5660	0
586	20241203	092200	20174310	5660	5660	5660	5660	26
587	20241203	092100	20027150	5680	5680	5680	5680	75
588	20241203	092000	19601150	5680	5680	5680	5680	70
589	20241203	091900	19203550	5680	5680	5680	5680	47
590	20241203	091800	18936590	5680	5680	5680	5680	0
591	20241203	091700	18936590	5680	5680	5680	5680	0
592	20241203	091600	18936590	5680	5680	5680	5680	0
593	20241203	091500	18936590	5680	5680	5680	5680	151
594	20241203	091400	18078910	5690	5690	5690	5690	146
595	20241203	091300	17248170	5690	5690	5690	5690	20
596	20241203	091200	17134370	5680	5700	5700	5680	130
597	20241203	091100	16393970	5700	5700	5700	5700	42
598	20241203	091000	16154570	5700	5700	5700	5700	526
599	20241203	090900	13156370	5700	5680	5700	5680	570
600	20241203	090800	9918750	5680	5680	5680	5680	300
601	20241203	090700	8214750	5680	5680	5680	5680	0
602	20241203	090600	8214750	5680	5680	5680	5680	23
603	20241203	090500	8084110	5680	5680	5680	5680	0
604	20241203	090400	8084110	5680	5690	5690	5680	50
605	20241203	090300	7800080	5690	5680	5690	5680	662
606	20241203	090200	4038920	5680	5680	5680	5680	50
607	20241203	090100	3754920	5640	5640	5640	5640	45
608	20241203	090000	3501120	5640	5680	5680	5640	618