KissMeData/035600/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	192000	571831140	9240	9240	9240	9240	831
3	20241204	191900	571831140	9240	9240	9240	9240	0
4	20241204	191800	571831140	9240	9240	9240	9240	0
5	20241204	191700	571831140	9240	9240	9240	9240	0
6	20241204	191600	571831140	9240	9240	9240	9240	0
7	20241204	191500	571831140	9240	9240	9240	9240	0
8	20241204	191400	571831140	9240	9240	9240	9240	0
9	20241204	191300	571831140	9240	9240	9240	9240	0
10	20241204	191200	571831140	9240	9240	9240	9240	0
11	20241204	191100	571831140	9240	9240	9240	9240	0
12	20241204	191000	571831140	9240	9240	9240	9240	0
13	20241204	190900	571831140	9240	9240	9240	9240	0
14	20241204	190800	571831140	9240	9240	9240	9240	0
15	20241204	190700	571831140	9240	9240	9240	9240	0
16	20241204	190600	571831140	9240	9240	9240	9240	0
17	20241204	190500	571831140	9240	9240	9240	9240	0
18	20241204	190400	571831140	9240	9240	9240	9240	0
19	20241204	190300	571831140	9240	9240	9240	9240	0
20	20241204	190200	571831140	9240	9240	9240	9240	0
21	20241204	190100	571831140	9240	9240	9240	9240	0
22	20241204	190000	571831140	9240	9240	9240	9240	0
23	20241204	185900	571831140	9240	9240	9240	9240	0
24	20241204	185800	571831140	9240	9240	9240	9240	0
25	20241204	185700	571831140	9240	9240	9240	9240	0
26	20241204	185600	571831140	9240	9240	9240	9240	0
27	20241204	185500	571831140	9240	9240	9240	9240	0
28	20241204	185400	571831140	9240	9240	9240	9240	0
29	20241204	185300	571831140	9240	9240	9240	9240	0
30	20241204	185200	571831140	9240	9240	9240	9240	0
31	20241204	185100	571831140	9240	9240	9240	9240	0
32	20241204	185000	571831140	9240	9240	9240	9240	831
33	20241204	184900	571831140	9240	9240	9240	9240	0
34	20241204	184800	571831140	9240	9240	9240	9240	0
35	20241204	184700	571831140	9240	9240	9240	9240	0
36	20241204	184600	571831140	9240	9240	9240	9240	0
37	20241204	184500	571831140	9240	9240	9240	9240	0
38	20241204	184400	571831140	9240	9240	9240	9240	0
39	20241204	184300	571831140	9240	9240	9240	9240	0
40	20241204	184200	571831140	9240	9240	9240	9240	0
41	20241204	184100	571831140	9240	9240	9240	9240	0
42	20241204	184000	571831140	9240	9240	9240	9240	0
43	20241204	183900	571831140	9240	9240	9240	9240	0
44	20241204	183800	571831140	9240	9240	9240	9240	0
45	20241204	183700	571831140	9240	9240	9240	9240	0
46	20241204	183600	571831140	9240	9240	9240	9240	0
47	20241204	183500	571831140	9240	9240	9240	9240	0
48	20241204	183400	571831140	9240	9240	9240	9240	0
49	20241204	183300	571831140	9240	9240	9240	9240	0
50	20241204	183200	571831140	9240	9240	9240	9240	0
51	20241204	183100	571831140	9240	9240	9240	9240	0
52	20241204	183000	571831140	9240	9240	9240	9240	0
53	20241204	182900	571831140	9240	9240	9240	9240	0
54	20241204	182800	571831140	9240	9240	9240	9240	0
55	20241204	182700	571831140	9240	9240	9240	9240	0
56	20241204	182600	571831140	9240	9240	9240	9240	0
57	20241204	182500	571831140	9240	9240	9240	9240	0
58	20241204	182400	571831140	9240	9240	9240	9240	0
59	20241204	182300	571831140	9240	9240	9240	9240	0
60	20241204	182200	571831140	9240	9240	9240	9240	0
61	20241204	182100	571831140	9240	9240	9240	9240	0
62	20241204	182000	571831140	9240	9240	9240	9240	831
63	20241204	181900	571831140	9240	9240	9240	9240	0
64	20241204	181800	571831140	9240	9240	9240	9240	0
65	20241204	181700	571831140	9240	9240	9240	9240	0
66	20241204	181600	571831140	9240	9240	9240	9240	0
67	20241204	181500	571831140	9240	9240	9240	9240	0
68	20241204	181400	571831140	9240	9240	9240	9240	0
69	20241204	181300	571831140	9240	9240	9240	9240	0
70	20241204	181200	571831140	9240	9240	9240	9240	0
71	20241204	181100	571831140	9240	9240	9240	9240	0
72	20241204	181000	571831140	9240	9240	9240	9240	0
73	20241204	180900	571831140	9240	9240	9240	9240	0
74	20241204	180800	571831140	9240	9240	9240	9240	0
75	20241204	180700	571831140	9240	9240	9240	9240	0
76	20241204	180600	571831140	9240	9240	9240	9240	0
77	20241204	180500	571831140	9240	9240	9240	9240	0
78	20241204	180400	571831140	9240	9240	9240	9240	0
79	20241204	180300	571831140	9240	9240	9240	9240	0
80	20241204	180200	571831140	9240	9240	9240	9240	0
81	20241204	180100	571831140	9240	9240	9240	9240	0
82	20241204	180000	571831140	9240	9240	9240	9240	0
83	20241204	175900	571831140	9240	9240	9240	9240	0
84	20241204	175800	571831140	9240	9240	9240	9240	0
85	20241204	175700	571831140	9240	9240	9240	9240	0
86	20241204	175600	571831140	9240	9240	9240	9240	0
87	20241204	175500	571831140	9240	9240	9240	9240	0
88	20241204	175400	571831140	9240	9240	9240	9240	0
89	20241204	175300	571831140	9240	9240	9240	9240	0
90	20241204	175200	571831140	9240	9240	9240	9240	0
91	20241204	175100	571831140	9240	9240	9240	9240	0
92	20241204	175000	571831140	9240	9240	9240	9240	831
93	20241204	174900	571831140	9240	9240	9240	9240	0
94	20241204	174800	571831140	9240	9240	9240	9240	0
95	20241204	174700	571831140	9240	9240	9240	9240	0
96	20241204	174600	571831140	9240	9240	9240	9240	0
97	20241204	174500	571831140	9240	9240	9240	9240	0
98	20241204	174400	571831140	9240	9240	9240	9240	0
99	20241204	174300	571831140	9240	9240	9240	9240	0
100	20241204	174200	571831140	9240	9240	9240	9240	0
101	20241204	174100	571831140	9240	9240	9240	9240	0
102	20241204	174000	571831140	9240	9240	9240	9240	0
103	20241204	173900	571831140	9240	9240	9240	9240	0
104	20241204	173800	571831140	9240	9240	9240	9240	0
105	20241204	173700	571831140	9240	9240	9240	9240	0
106	20241204	173600	571831140	9240	9240	9240	9240	0
107	20241204	173500	571831140	9240	9240	9240	9240	0
108	20241204	173400	571831140	9240	9240	9240	9240	0
109	20241204	173300	571831140	9240	9240	9240	9240	0
110	20241204	173200	571831140	9240	9240	9240	9240	0
111	20241204	173100	571831140	9240	9240	9240	9240	0
112	20241204	173000	571831140	9240	9240	9240	9240	0
113	20241204	172900	571831140	9240	9240	9240	9240	0
114	20241204	172800	571831140	9240	9240	9240	9240	0
115	20241204	172700	571831140	9240	9240	9240	9240	0
116	20241204	172600	571831140	9240	9240	9240	9240	0
117	20241204	172500	571831140	9240	9240	9240	9240	0
118	20241204	172400	571831140	9240	9240	9240	9240	0
119	20241204	172300	571831140	9240	9240	9240	9240	0
120	20241204	172200	571831140	9240	9240	9240	9240	0
121	20241204	172100	571831140	9240	9240	9240	9240	0
122	20241204	172000	571831140	9240	9240	9240	9240	831
123	20241204	171900	571831140	9240	9240	9240	9240	0
124	20241204	171800	571831140	9240	9240	9240	9240	0
125	20241204	171700	571831140	9240	9240	9240	9240	0
126	20241204	171600	571831140	9240	9240	9240	9240	0
127	20241204	171500	571831140	9240	9240	9240	9240	0
128	20241204	171400	571831140	9240	9240	9240	9240	0
129	20241204	171300	571831140	9240	9240	9240	9240	0
130	20241204	171200	571831140	9240	9240	9240	9240	0
131	20241204	171100	571831140	9240	9240	9240	9240	0
132	20241204	171000	571831140	9240	9240	9240	9240	0
133	20241204	170900	571831140	9240	9240	9240	9240	0
134	20241204	170800	571831140	9240	9240	9240	9240	0
135	20241204	170700	571831140	9240	9240	9240	9240	0
136	20241204	170600	571831140	9240	9240	9240	9240	0
137	20241204	170500	571831140	9240	9240	9240	9240	0
138	20241204	170400	571831140	9240	9240	9240	9240	0
139	20241204	170300	571831140	9240	9240	9240	9240	0
140	20241204	170200	571831140	9240	9240	9240	9240	0
141	20241204	170100	571831140	9240	9240	9240	9240	0
142	20241204	170000	571831140	9240	9240	9240	9240	0
143	20241204	165900	571831140	9240	9240	9240	9240	0
144	20241204	165800	571831140	9240	9240	9240	9240	0
145	20241204	165700	571831140	9240	9240	9240	9240	0
146	20241204	165600	571831140	9240	9240	9240	9240	0
147	20241204	165500	571831140	9240	9240	9240	9240	0
148	20241204	165400	571831140	9240	9240	9240	9240	0
149	20241204	165300	571831140	9240	9240	9240	9240	0
150	20241204	165200	571831140	9240	9240	9240	9240	0
151	20241204	165100	571831140	9240	9240	9240	9240	0
152	20241204	165000	571831140	9240	9240	9240	9240	831
153	20241204	164900	571831140	9240	9240	9240	9240	0
154	20241204	164800	571831140	9240	9240	9240	9240	0
155	20241204	164700	571831140	9240	9240	9240	9240	0
156	20241204	164600	571831140	9240	9240	9240	9240	0
157	20241204	164500	571831140	9240	9240	9240	9240	0
158	20241204	164400	571831140	9240	9240	9240	9240	0
159	20241204	164300	571831140	9240	9240	9240	9240	0
160	20241204	164200	571831140	9240	9240	9240	9240	0
161	20241204	164100	571831140	9240	9240	9240	9240	0
162	20241204	164000	571831140	9240	9240	9240	9240	0
163	20241204	163900	571831140	9240	9240	9240	9240	0
164	20241204	163800	571831140	9240	9240	9240	9240	0
165	20241204	163700	571831140	9240	9240	9240	9240	0
166	20241204	163600	571831140	9240	9240	9240	9240	0
167	20241204	163500	571831140	9240	9240	9240	9240	0
168	20241204	163400	571831140	9240	9240	9240	9240	0
169	20241204	163300	571831140	9240	9240	9240	9240	0
170	20241204	163200	571831140	9240	9240	9240	9240	0
171	20241204	163100	571831140	9240	9240	9240	9240	0
172	20241204	163000	571831140	9240	9240	9240	9240	0
173	20241204	162900	571831140	9240	9240	9240	9240	0
174	20241204	162800	571831140	9240	9240	9240	9240	0
175	20241204	162700	571831140	9240	9240	9240	9240	0
176	20241204	162600	571831140	9240	9240	9240	9240	0
177	20241204	162500	571831140	9240	9240	9240	9240	0
178	20241204	162400	571831140	9240	9240	9240	9240	0
179	20241204	162300	571831140	9240	9240	9240	9240	0
180	20241204	162200	571831140	9240	9240	9240	9240	0
181	20241204	162100	571831140	9240	9240	9240	9240	0
182	20241204	162000	571831140	9240	9240	9240	9240	831
183	20241204	161900	571831140	9240	9240	9240	9240	0
184	20241204	161800	571831140	9240	9240	9240	9240	0
185	20241204	161700	571831140	9240	9240	9240	9240	0
186	20241204	161600	571831140	9240	9240	9240	9240	0
187	20241204	161500	571831140	9240	9240	9240	9240	0
188	20241204	161400	571831140	9240	9240	9240	9240	0
189	20241204	161300	571831140	9240	9240	9240	9240	0
190	20241204	161200	571831140	9240	9240	9240	9240	0
191	20241204	161100	571831140	9240	9240	9240	9240	0
192	20241204	161000	571831140	9240	9240	9240	9240	0
193	20241204	160900	571831140	9240	9240	9240	9240	0
194	20241204	160800	571831140	9240	9240	9240	9240	0
195	20241204	160700	571831140	9240	9240	9240	9240	0
196	20241204	160600	571831140	9240	9240	9240	9240	0
197	20241204	160500	571831140	9240	9240	9240	9240	0
198	20241204	160400	571831140	9240	9240	9240	9240	0
199	20241204	160300	571831140	9240	9240	9240	9240	0
200	20241204	160200	571831140	9240	9240	9240	9240	0
201	20241204	160100	571831140	9240	9240	9240	9240	0
202	20241204	160000	571831140	9240	9240	9240	9240	0
203	20241204	155900	571831140	9240	9240	9240	9240	0
204	20241204	155800	571831140	9240	9240	9240	9240	0
205	20241204	155700	571831140	9240	9240	9240	9240	0
206	20241204	155600	571831140	9240	9240	9240	9240	0
207	20241204	155500	571831140	9240	9240	9240	9240	0
208	20241204	155400	571831140	9240	9240	9240	9240	0
209	20241204	155300	571831140	9240	9240	9240	9240	0
210	20241204	155200	571831140	9240	9240	9240	9240	0
211	20241204	155100	571831140	9240	9240	9240	9240	0
212	20241204	155000	571831140	9240	9240	9240	9240	831
213	20241204	154900	571831140	9240	9240	9240	9240	0
214	20241204	154800	571831140	9240	9240	9240	9240	0
215	20241204	154700	571831140	9240	9240	9240	9240	0
216	20241204	154600	571831140	9240	9240	9240	9240	0
217	20241204	154500	571831140	9240	9240	9240	9240	0
218	20241204	154400	571831140	9240	9240	9240	9240	0
219	20241204	154300	571831140	9240	9240	9240	9240	0
220	20241204	154200	571831140	9240	9240	9240	9240	0
221	20241204	154100	571831140	9240	9240	9240	9240	0
222	20241204	154000	571831140	9240	9240	9240	9240	0
223	20241204	153900	571831140	9240	9240	9240	9240	0
224	20241204	153800	571831140	9240	9240	9240	9240	0
225	20241204	153700	571831140	9240	9240	9240	9240	0
226	20241204	153600	571831140	9240	9240	9240	9240	0
227	20241204	153500	571831140	9240	9240	9240	9240	0
228	20241204	153400	571831140	9240	9240	9240	9240	0
229	20241204	153300	571831140	9240	9240	9240	9240	0
230	20241204	153200	571831140	9240	9240	9240	9240	0
231	20241204	153100	571831140	9240	9240	9240	9240	0
232	20241204	153000	571831140	9240	9240	9240	9240	831
233	20241204	152900	564152700	9240	9240	9240	9240	0
234	20241204	152800	564152700	9240	9240	9240	9240	0
235	20241204	152700	564152700	9240	9240	9240	9240	0
236	20241204	152600	564152700	9240	9240	9240	9240	0
237	20241204	152500	564152700	9240	9240	9240	9240	0
238	20241204	152400	564152700	9240	9240	9240	9240	0
239	20241204	152300	564152700	9240	9240	9240	9240	0
240	20241204	152200	564152700	9240	9240	9240	9240	0
241	20241204	152100	564152700	9240	9240	9240	9240	0
242	20241204	152000	564152700	9240	9240	9240	9240	0
243	20241204	151900	564152700	9240	9190	9240	9170	332
244	20241204	151800	561103160	9200	9200	9200	9200	8
245	20241204	151700	561029560	9200	9200	9200	9200	8
246	20241204	151600	560955960	9200	9200	9200	9200	37
247	20241204	151500	560615560	9220	9190	9220	9180	64
248	20241204	151400	560027540	9190	9190	9190	9190	1
249	20241204	151300	560018350	9170	9190	9190	9170	112
250	20241204	151200	558990990	9190	9190	9190	9190	8
251	20241204	151100	558917470	9170	9190	9190	9170	81
252	20241204	151000	558174380	9190	9190	9190	9190	9
253	20241204	150900	558091670	9190	9190	9190	9170	331
254	20241204	150800	555055660	9190	9190	9190	9190	24
255	20241204	150700	554835100	9190	9190	9190	9190	51
256	20241204	150600	554366410	9190	9190	9190	9190	16
257	20241204	150500	554219370	9190	9190	9190	9190	0
258	20241204	150400	554219370	9190	9190	9190	9190	0
259	20241204	150300	554219370	9190	9190	9190	9190	16
260	20241204	150200	554072330	9190	9190	9190	9190	16
261	20241204	150100	553925290	9190	9190	9190	9190	8
262	20241204	150000	553851770	9190	9190	9190	9190	1
263	20241204	145900	553842580	9180	9180	9180	9180	0
264	20241204	145800	553842580	9180	9180	9180	9170	412
265	20241204	145700	550063420	9180	9180	9180	9180	0
266	20241204	145600	550063420	9180	9180	9180	9180	0
267	20241204	145500	550063420	9180	9180	9180	9180	0
268	20241204	145400	550063420	9180	9180	9180	9170	1273
269	20241204	145300	538379540	9190	9190	9190	9190	0
270	20241204	145200	538379540	9190	9190	9190	9190	0
271	20241204	145100	538379540	9190	9190	9190	9190	0
272	20241204	145000	538379540	9190	9190	9190	9190	0
273	20241204	144900	538379540	9190	9190	9190	9190	0
274	20241204	144800	538379540	9190	9190	9190	9190	0
275	20241204	144700	538379540	9190	9190	9190	9190	86
276	20241204	144600	537589200	9220	9220	9220	9220	0
277	20241204	144500	537589200	9220	9220	9220	9220	0
278	20241204	144400	537589200	9220	9220	9220	9220	0
279	20241204	144300	537589200	9220	9220	9220	9220	0
280	20241204	144200	537589200	9220	9180	9220	9180	73
281	20241204	144100	536916820	9180	9180	9200	9180	4138
282	20241204	144000	498891470	9170	9170	9170	9170	100
283	20241204	143900	497974470	9180	9180	9180	9180	0
284	20241204	143800	497974470	9180	9180	9180	9180	0
285	20241204	143700	497974470	9180	9180	9180	9180	0
286	20241204	143600	497974470	9180	9180	9180	9180	0
287	20241204	143500	497974470	9180	9180	9180	9180	0
288	20241204	143400	497974470	9180	9180	9180	9180	0
289	20241204	143300	497974470	9180	9180	9180	9180	3
290	20241204	143200	497946930	9170	9170	9170	9170	0
291	20241204	143100	497946930	9170	9180	9180	9170	865
292	20241204	143000	490006570	9180	9180	9180	9180	85
293	20241204	142900	489226270	9190	9200	9200	9180	1018
294	20241204	142800	479873190	9220	9220	9220	9220	9
295	20241204	142700	479790210	9200	9200	9200	9200	1000
296	20241204	142600	470590210	9200	9200	9200	9200	757
297	20241204	142500	463625810	9200	9200	9200	9200	8
298	20241204	142400	463552210	9200	9220	9220	9200	10
299	20241204	142300	463460050	9200	9200	9200	9200	0
300	20241204	142200	463460050	9200	9210	9210	9200	34
301	20241204	142100	463147160	9220	9220	9220	9220	8
302	20241204	142000	463073400	9220	9210	9220	9210	16
303	20241204	141900	462925890	9210	9220	9220	9210	9
304	20241204	141800	462842920	9220	9210	9220	9210	8
305	20241204	141700	462769170	9220	9220	9220	9220	8
306	20241204	141600	462695410	9220	9230	9230	9200	19
307	20241204	141500	462520210	9230	9230	9230	9230	8
308	20241204	141400	462446370	9230	9230	9230	9230	8
309	20241204	141300	462372530	9230	9230	9230	9230	2
310	20241204	141200	462354070	9230	9230	9230	9230	24
311	20241204	141100	462132550	9230	9230	9230	9230	8
312	20241204	141000	462058710	9230	9230	9230	9190	1275
313	20241204	140900	450327320	9230	9230	9230	9230	0
314	20241204	140800	450327320	9230	9230	9230	9230	0
315	20241204	140700	450327320	9230	9230	9230	9220	32
316	20241204	140600	450032120	9210	9230	9230	9210	22
317	20241204	140500	449829340	9230	9220	9230	9220	9
318	20241204	140400	449746280	9230	9200	9230	9200	67
319	20241204	140300	449129400	9230	9230	9230	9230	16
320	20241204	140200	448981720	9230	9230	9230	9230	16
321	20241204	140100	448834040	9230	9230	9230	9230	8
322	20241204	140000	448760200	9230	9240	9240	9230	221
323	20241204	135900	446718170	9240	9240	9240	9210	255
324	20241204	135800	444364970	9210	9210	9210	9210	100
325	20241204	135700	443443970	9200	9230	9230	9200	268
326	20241204	135600	440976280	9230	9230	9230	9230	8
327	20241204	135500	440902440	9230	9230	9230	9230	0
328	20241204	135400	440902440	9230	9230	9230	9230	16
329	20241204	135300	440754760	9230	9230	9230	9230	1
330	20241204	135200	440745530	9230	9230	9230	9230	8
331	20241204	135100	440671690	9230	9230	9230	9230	8
332	20241204	135000	440597850	9230	9230	9230	9230	8
333	20241204	134900	440524010	9230	9230	9230	9230	16
334	20241204	134800	440376330	9230	9230	9230	9230	0
335	20241204	134700	440376330	9230	9230	9230	9230	8
336	20241204	134600	440302490	9230	9230	9230	9230	0
337	20241204	134500	440302490	9230	9230	9230	9230	8
338	20241204	134400	440228650	9230	9230	9230	9230	16
339	20241204	134300	440080970	9230	9230	9230	9230	0
340	20241204	134200	440080970	9230	9230	9230	9230	8
341	20241204	134100	440007130	9230	9230	9230	9200	31
342	20241204	134000	439721390	9230	9230	9230	9230	8
343	20241204	133900	439647550	9230	9230	9230	9230	0
344	20241204	133800	439647550	9230	9230	9230	9230	0
345	20241204	133700	439647550	9230	9230	9230	9230	0
346	20241204	133600	439647550	9230	9230	9230	9230	0
347	20241204	133500	439647550	9230	9230	9230	9230	0
348	20241204	133400	439647550	9230	9230	9230	9230	1
349	20241204	133300	439638320	9210	9210	9210	9210	737
350	20241204	133200	432850550	9230	9230	9230	9230	10
351	20241204	133100	432758250	9230	9230	9230	9230	8
352	20241204	133000	432684410	9230	9230	9230	9230	0
353	20241204	132900	432684410	9230	9210	9230	9210	27
354	20241204	132800	432435580	9210	9210	9210	9210	0
355	20241204	132700	432435580	9210	9210	9210	9210	0
356	20241204	132600	432435580	9210	9210	9210	9210	11
357	20241204	132500	432334270	9220	9220	9220	9220	164
358	20241204	132400	430822190	9230	9230	9230	9230	2
359	20241204	132300	430803730	9230	9230	9230	9230	5
360	20241204	132200	430757580	9220	9220	9220	9220	0
361	20241204	132100	430757580	9220	9220	9220	9220	1
362	20241204	132000	430748360	9230	9220	9230	9220	51
363	20241204	131900	430278130	9240	9240	9240	9240	0
364	20241204	131800	430278130	9240	9230	9240	9230	60
365	20241204	131700	429723770	9230	9230	9230	9230	270
366	20241204	131600	427231670	9230	9230	9230	9230	0
367	20241204	131500	427231670	9230	9230	9230	9230	0
368	20241204	131400	427231670	9230	9230	9230	9230	0
369	20241204	131300	427231670	9230	9230	9230	9230	0
370	20241204	131200	427231670	9230	9230	9230	9230	1
371	20241204	131100	427222440	9230	9230	9230	9230	0
372	20241204	131000	427222440	9230	9230	9240	9230	272
373	20241204	130900	424711870	9230	9230	9230	9230	1
374	20241204	130800	424702640	9220	9220	9220	9220	0
375	20241204	130700	424702640	9220	9210	9220	9210	196
376	20241204	130600	422895650	9210	9210	9210	9210	40
377	20241204	130500	422527250	9220	9220	9220	9220	0
378	20241204	130400	422527250	9220	9220	9220	9220	0
379	20241204	130300	422527250	9220	9220	9220	9220	0
380	20241204	130200	422527250	9220	9220	9220	9220	83
381	20241204	130100	421761990	9220	9220	9220	9220	200
382	20241204	130000	419917990	9220	9220	9220	9220	1
383	20241204	125900	419908770	9230	9230	9230	9230	0
384	20241204	125800	419908770	9230	9230	9230	9230	0
385	20241204	125700	419908770	9230	9230	9230	9230	0
386	20241204	125600	419908770	9230	9240	9240	9230	211
387	20241204	125500	417959240	9240	9240	9240	9240	0
388	20241204	125400	417959240	9240	9240	9240	9240	0
389	20241204	125300	417959240	9240	9240	9240	9240	0
390	20241204	125200	417959240	9240	9240	9240	9240	0
391	20241204	125100	417959240	9240	9240	9240	9240	0
392	20241204	125000	417959240	9240	9240	9240	9240	0
393	20241204	124900	417959240	9240	9240	9240	9240	0
394	20241204	124800	417959240	9240	9240	9240	9240	0
395	20241204	124700	417959240	9240	9240	9240	9240	0
396	20241204	124600	417959240	9240	9240	9240	9240	0
397	20241204	124500	417959240	9240	9240	9240	9240	0
398	20241204	124400	417959240	9240	9240	9240	9240	0
399	20241204	124300	417959240	9240	9240	9240	9240	1
400	20241204	124200	417950000	9230	9230	9230	9230	0
401	20241204	124100	417950000	9230	9220	9230	9220	277
402	20241204	124000	415393440	9220	9220	9220	9220	0
403	20241204	123900	415393440	9220	9220	9220	9220	0
404	20241204	123800	415393440	9220	9200	9220	9200	750
405	20241204	123700	408484040	9180	9180	9180	9180	0
406	20241204	123600	408484040	9180	9190	9190	9180	2540
407	20241204	123500	385158800	9200	9200	9200	9200	8
408	20241204	123400	385085200	9200	9200	9200	9200	6
409	20241204	123300	385030000	9200	9200	9200	9200	0
410	20241204	123200	385030000	9200	9200	9200	9200	8
411	20241204	123100	384956400	9200	9200	9200	9200	501
412	20241204	123000	380347200	9200	9200	9200	9200	0
413	20241204	122900	380347200	9200	9200	9200	9200	1
414	20241204	122800	380338000	9190	9190	9190	9190	100
415	20241204	122700	379419000	9190	9190	9190	9190	224
416	20241204	122600	377360440	9190	9190	9190	9190	0
417	20241204	122500	377360440	9190	9190	9190	9190	0
418	20241204	122400	377360440	9190	9180	9190	9180	514
419	20241204	122300	372636920	9180	9180	9180	9180	0
420	20241204	122200	372636920	9180	9180	9180	9180	400
421	20241204	122100	368964920	9180	9180	9180	9180	0
422	20241204	122000	368964920	9180	9170	9180	9170	805
423	20241204	121900	361583020	9170	9170	9170	9170	0
424	20241204	121800	361583020	9170	9170	9170	9170	0
425	20241204	121700	361583020	9170	9170	9170	9170	50
426	20241204	121600	361124520	9180	9180	9180	9180	0
427	20241204	121500	361124520	9180	9180	9180	9180	55
428	20241204	121400	360619620	9180	9180	9180	9180	25
429	20241204	121300	360390120	9180	9190	9190	9180	179
430	20241204	121200	358745130	9200	9200	9200	9200	0
431	20241204	121100	358745130	9200	9200	9200	9200	0
432	20241204	121000	358745130	9200	9200	9200	9200	0
433	20241204	120900	358745130	9200	9200	9200	9200	0
434	20241204	120800	358745130	9200	9200	9200	9200	0
435	20241204	120700	358745130	9200	9200	9200	9200	6
436	20241204	120600	358689930	9190	9190	9190	9190	0
437	20241204	120500	358689930	9190	9200	9200	9190	9
438	20241204	120400	358607140	9190	9190	9190	9190	772
439	20241204	120300	351512460	9190	9190	9190	9190	0
440	20241204	120200	351512460	9190	9190	9190	9190	0
441	20241204	120100	351512460	9190	9190	9190	9190	58
442	20241204	120000	350979440	9190	9190	9190	9190	8
443	20241204	115900	350905920	9180	9180	9180	9180	83
444	20241204	115800	350143980	9180	9180	9180	9180	0
445	20241204	115700	350143980	9180	9180	9180	9180	8
446	20241204	115600	350070540	9180	9180	9180	9180	0
447	20241204	115500	350070540	9180	9170	9180	9170	12
448	20241204	115400	349960390	9180	9180	9180	9180	4
449	20241204	115300	349923670	9180	9180	9180	9180	1
450	20241204	115200	349914490	9180	9180	9180	9180	0
451	20241204	115100	349914490	9180	9180	9180	9180	0
452	20241204	115000	349914490	9180	9180	9180	9180	34
453	20241204	114900	349602370	9180	9180	9180	9180	90
454	20241204	114800	348776170	9170	9170	9170	9170	0
455	20241204	114700	348776170	9170	9190	9190	9170	155
456	20241204	114600	347354520	9180	9190	9190	9170	129
457	20241204	114500	346170310	9190	9190	9190	9190	50
458	20241204	114400	345710810	9190	9190	9190	9190	0
459	20241204	114300	345710810	9190	9190	9190	9190	16
460	20241204	114200	345563770	9190	9190	9190	9190	8
461	20241204	114100	345490250	9190	9190	9190	9190	8
462	20241204	114000	345416730	9190	9180	9190	9180	190
463	20241204	113900	343672450	9190	9190	9190	9190	1008
464	20241204	113800	334408930	9190	9190	9190	9190	8
465	20241204	113700	334335410	9190	9190	9190	9190	8
466	20241204	113600	334261890	9190	9190	9190	9190	1
467	20241204	113500	334252700	9190	9190	9190	9190	9
468	20241204	113400	334169990	9190	9190	9190	9190	16
469	20241204	113300	334022950	9190	9190	9190	9190	8
470	20241204	113200	333949430	9190	9190	9190	9190	8
471	20241204	113100	333875910	9190	9190	9190	9190	16
472	20241204	113000	333728870	9190	9190	9190	9190	0
473	20241204	112900	333728870	9190	9190	9190	9190	8
474	20241204	112800	333655350	9190	9190	9190	9190	8
475	20241204	112700	333581830	9180	9180	9180	9180	14
476	20241204	112600	333453310	9180	9180	9180	9180	57
477	20241204	112500	332930050	9190	9190	9190	9190	8
478	20241204	112400	332856530	9190	9190	9190	9190	23
479	20241204	112300	332645160	9200	9200	9200	9200	8
480	20241204	112200	332571560	9200	9200	9200	9200	16
481	20241204	112100	332424360	9200	9200	9200	9200	8
482	20241204	112000	332350760	9200	9200	9200	9200	16
483	20241204	111900	332203560	9200	9200	9200	9200	8
484	20241204	111800	332129960	9200	9200	9200	9190	22
485	20241204	111700	331927570	9190	9200	9200	9190	21
486	20241204	111600	331734510	9190	9190	9190	9190	231
487	20241204	111500	329611620	9190	9180	9190	9180	39
488	20241204	111400	329253570	9180	9180	9180	9180	8
489	20241204	111300	329180130	9180	9180	9180	9180	8
490	20241204	111200	329106690	9180	9180	9180	9180	14
491	20241204	111100	328978170	9180	9190	9190	9180	37
492	20241204	111000	328638350	9190	9200	9200	9190	51
493	20241204	110900	328169480	9200	9200	9200	9200	16
494	20241204	110800	328022280	9200	9180	9200	9180	86
495	20241204	110700	327231880	9180	9160	9190	9160	86
496	20241204	110600	326442430	9160	9200	9200	9160	1014
497	20241204	110500	317133890	9200	9160	9200	9160	182
498	20241204	110400	315464300	9160	9160	9160	9160	0
499	20241204	110300	315464300	9160	9160	9160	9160	501
500	20241204	110200	310875140	9160	9170	9170	9160	1790
501	20241204	110100	294461220	9180	9180	9180	9180	63
502	20241204	110000	293882880	9180	9190	9190	9180	699
503	20241204	105900	287462050	9200	9190	9200	9190	110
504	20241204	105800	286451050	9190	9210	9210	9190	302
505	20241204	105700	283675650	9200	9200	9200	9200	0
506	20241204	105600	283675650	9200	9190	9200	9190	114
507	20241204	105500	282627150	9200	9200	9200	9200	0
508	20241204	105400	282627150	9200	9200	9200	9200	0
509	20241204	105300	282627150	9200	9200	9200	9200	0
510	20241204	105200	282627150	9200	9200	9200	9200	0
511	20241204	105100	282627150	9200	9200	9200	9200	1
512	20241204	105000	282617950	9180	9180	9180	9180	0
513	20241204	104900	282617950	9180	9180	9180	9180	0
514	20241204	104800	282617950	9180	9180	9180	9180	2
515	20241204	104700	282599590	9190	9190	9190	9190	50
516	20241204	104600	282140090	9190	9200	9200	9190	190
517	20241204	104500	280393940	9190	9190	9200	9190	141
518	20241204	104400	279098050	9190	9190	9190	9190	0
519	20241204	104300	279098050	9190	9190	9190	9190	136
520	20241204	104200	277848210	9190	9190	9190	9190	0
521	20241204	104100	277848210	9190	9190	9190	9190	9
522	20241204	104000	277765500	9200	9200	9200	9200	27
523	20241204	103900	277517100	9200	9200	9200	9200	8
524	20241204	103800	277443500	9200	9200	9200	9200	8
525	20241204	103700	277369900	9200	9200	9200	9200	8
526	20241204	103600	277296300	9200	9200	9200	9200	8
527	20241204	103500	277222700	9180	9180	9180	9180	211
528	20241204	103400	275285720	9180	9180	9180	9180	0
529	20241204	103300	275285720	9180	9180	9180	9180	0
530	20241204	103200	275285720	9180	9180	9180	9180	0
531	20241204	103100	275285720	9180	9180	9180	9180	47
532	20241204	103000	274854260	9180	9190	9190	9180	634
533	20241204	102900	269029720	9200	9200	9200	9200	22
534	20241204	102800	268827320	9190	9200	9200	9190	38
535	20241204	102700	268477880	9200	9200	9200	9200	0
536	20241204	102600	268477880	9200	9200	9200	9200	3
537	20241204	102500	268450280	9190	9190	9190	9190	0
538	20241204	102400	268450280	9190	9190	9190	9190	100
539	20241204	102300	267531280	9210	9210	9210	9210	8
540	20241204	102200	267457600	9210	9210	9210	9210	1
541	20241204	102100	267448390	9210	9210	9210	9210	1
542	20241204	102000	267439180	9180	9180	9180	9180	2
543	20241204	101900	267420820	9210	9210	9210	9210	8
544	20241204	101800	267347140	9210	9210	9210	9210	16
545	20241204	101700	267199780	9210	9210	9210	9210	0
546	20241204	101600	267199780	9210	9210	9210	9210	0
547	20241204	101500	267199780	9210	9190	9210	9190	230
548	20241204	101400	265085740	9220	9220	9220	9220	0
549	20241204	101300	265085740	9220	9220	9220	9220	0
550	20241204	101200	265085740	9220	9220	9220	9220	1
551	20241204	101100	265076520	9220	9220	9220	9220	7
552	20241204	101000	265011980	9220	9190	9220	9180	61
553	20241204	100900	264451660	9210	9200	9210	9200	704
554	20241204	100800	257968460	9180	9180	9180	9180	73
555	20241204	100700	257298320	9180	9180	9180	9180	83
556	20241204	100600	256536380	9180	9210	9210	9180	4
557	20241204	100500	256499630	9210	9210	9210	9210	0
558	20241204	100400	256499630	9210	9180	9210	9160	2938
559	20241204	100300	229567180	9210	9180	9210	9180	19
560	20241204	100200	229392520	9180	9180	9180	9180	360
561	20241204	100100	226087720	9210	9170	9210	9170	59
562	20241204	100000	225546330	9170	9200	9200	9170	885
563	20241204	095900	217408800	9190	9200	9200	9170	240
564	20241204	095800	215206100	9210	9210	9210	9210	7
565	20241204	095700	215141630	9210	9190	9210	9190	35
566	20241204	095600	214819960	9210	9200	9210	9200	39
567	20241204	095500	214460820	9200	9180	9200	9180	44
568	20241204	095400	214056480	9170	9170	9170	9170	34
569	20241204	095300	213744700	9180	9180	9180	9180	70
570	20241204	095200	213102100	9190	9170	9190	9170	13
571	20241204	095100	212982780	9170	9160	9170	9160	4
572	20241204	095000	212946120	9160	9150	9160	9150	95
573	20241204	094900	212075940	9150	9140	9150	9140	4
574	20241204	094800	212039370	9140	9130	9140	9120	224
575	20241204	094700	209995030	9140	9130	9160	9130	89
576	20241204	094600	209181000	9130	9160	9160	9120	198
577	20241204	094500	207372720	9160	9130	9170	9130	146
578	20241204	094400	206036160	9120	9140	9140	9120	152
579	20241204	094300	204649610	9130	9130	9140	9110	532
580	20241204	094200	199797030	9130	9160	9160	9130	769
581	20241204	094100	192771210	9160	9160	9160	9160	1
582	20241204	094000	192762050	9160	9160	9200	9150	324
583	20241204	093900	189787720	9170	9170	9170	9170	164
584	20241204	093800	188283840	9160	9150	9170	9150	452
585	20241204	093700	184146150	9160	9160	9160	9160	606
586	20241204	093600	178595190	9170	9170	9170	9170	168
587	20241204	093500	177054630	9180	9180	9180	9180	6
588	20241204	093400	176999550	9180	9180	9200	9180	35
589	20241204	093300	176677610	9180	9180	9180	9180	35
590	20241204	093200	176356310	9180	9170	9180	9170	2
591	20241204	093100	176337960	9170	9170	9170	9170	6
592	20241204	093000	176282940	9170	9170	9170	9170	20
593	20241204	092900	176099540	9170	9190	9190	9170	109
594	20241204	092800	175098930	9190	9190	9190	9190	98
595	20241204	092700	174198310	9210	9200	9210	9200	2
596	20241204	092600	174179900	9190	9190	9190	9190	0
597	20241204	092500	174179900	9190	9170	9190	9170	1262
598	20241204	092400	162598590	9170	9170	9170	9170	0
599	20241204	092300	162598590	9170	9170	9170	9170	0
600	20241204	092200	162598590	9170	9170	9170	9170	0
601	20241204	092100	162598590	9170	9190	9200	9170	127
602	20241204	092000	161431140	9180	9180	9180	9170	46
603	20241204	091900	161009110	9160	9150	9160	9150	626
604	20241204	091800	155275570	9140	9150	9150	9140	1473
605	20241204	091700	141803620	9150	9160	9160	9150	254
606	20241204	091600	139478980	9160	9160	9160	9160	261
607	20241204	091500	137088220	9160	9190	9190	9160	1205
608	20241204	091400	126033350	9190	9200	9200	9180	495
609	20241204	091300	121480000	9210	9210	9210	9210	3
610	20241204	091200	121452370	9210	9210	9210	9210	39
611	20241204	091100	121093180	9210	9230	9230	9210	3
612	20241204	091000	121065530	9230	9230	9230	9230	210
613	20241204	090900	119127230	9220	9200	9220	9180	580
614	20241204	090800	113784440	9180	9210	9210	9180	1005
615	20241204	090700	104547470	9220	9220	9220	9220	0
616	20241204	090600	104547470	9220	9220	9220	9210	123
617	20241204	090500	103414570	9230	9230	9230	9230	1
618	20241204	090400	103405340	9170	9190	9190	9170	2010
619	20241204	090300	84969100	9190	9200	9200	9180	526
620	20241204	090200	80131000	9170	9160	9170	9140	1604
621	20241204	090100	65448630	9150	9150	9150	9100	2704
622	20241204	090000	40733980	9150	9100	9160	9100	4468