KissMeData/036420/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192100	188542970	9100	9100	9100	9100	676
3	20241202	192000	188542970	9100	9100	9100	9100	0
4	20241202	191900	188542970	9100	9100	9100	9100	0
5	20241202	191800	188542970	9100	9100	9100	9100	0
6	20241202	191700	188542970	9100	9100	9100	9100	0
7	20241202	191600	188542970	9100	9100	9100	9100	0
8	20241202	191500	188542970	9100	9100	9100	9100	0
9	20241202	191400	188542970	9100	9100	9100	9100	0
10	20241202	191300	188542970	9100	9100	9100	9100	0
11	20241202	191200	188542970	9100	9100	9100	9100	0
12	20241202	191100	188542970	9100	9100	9100	9100	0
13	20241202	191000	188542970	9100	9100	9100	9100	0
14	20241202	190900	188542970	9100	9100	9100	9100	0
15	20241202	190800	188542970	9100	9100	9100	9100	0
16	20241202	190700	188542970	9100	9100	9100	9100	0
17	20241202	190600	188542970	9100	9100	9100	9100	0
18	20241202	190500	188542970	9100	9100	9100	9100	0
19	20241202	190400	188542970	9100	9100	9100	9100	0
20	20241202	190300	188542970	9100	9100	9100	9100	0
21	20241202	190200	188542970	9100	9100	9100	9100	0
22	20241202	190100	188542970	9100	9100	9100	9100	0
23	20241202	190000	188542970	9100	9100	9100	9100	0
24	20241202	185900	188542970	9100	9100	9100	9100	0
25	20241202	185800	188542970	9100	9100	9100	9100	0
26	20241202	185700	188542970	9100	9100	9100	9100	0
27	20241202	185600	188542970	9100	9100	9100	9100	0
28	20241202	185500	188542970	9100	9100	9100	9100	0
29	20241202	185400	188542970	9100	9100	9100	9100	0
30	20241202	185300	188542970	9100	9100	9100	9100	0
31	20241202	185200	188542970	9100	9100	9100	9100	0
32	20241202	185100	188542970	9100	9100	9100	9100	676
33	20241202	185000	188542970	9100	9100	9100	9100	0
34	20241202	184900	188542970	9100	9100	9100	9100	0
35	20241202	184800	188542970	9100	9100	9100	9100	0
36	20241202	184700	188542970	9100	9100	9100	9100	0
37	20241202	184600	188542970	9100	9100	9100	9100	0
38	20241202	184500	188542970	9100	9100	9100	9100	0
39	20241202	184400	188542970	9100	9100	9100	9100	0
40	20241202	184300	188542970	9100	9100	9100	9100	0
41	20241202	184200	188542970	9100	9100	9100	9100	0
42	20241202	184100	188542970	9100	9100	9100	9100	0
43	20241202	184000	188542970	9100	9100	9100	9100	0
44	20241202	183900	188542970	9100	9100	9100	9100	0
45	20241202	183800	188542970	9100	9100	9100	9100	0
46	20241202	183700	188542970	9100	9100	9100	9100	0
47	20241202	183600	188542970	9100	9100	9100	9100	0
48	20241202	183500	188542970	9100	9100	9100	9100	0
49	20241202	183400	188542970	9100	9100	9100	9100	0
50	20241202	183300	188542970	9100	9100	9100	9100	0
51	20241202	183200	188542970	9100	9100	9100	9100	0
52	20241202	183100	188542970	9100	9100	9100	9100	0
53	20241202	183000	188542970	9100	9100	9100	9100	0
54	20241202	182900	188542970	9100	9100	9100	9100	0
55	20241202	182800	188542970	9100	9100	9100	9100	0
56	20241202	182700	188542970	9100	9100	9100	9100	0
57	20241202	182600	188542970	9100	9100	9100	9100	0
58	20241202	182500	188542970	9100	9100	9100	9100	0
59	20241202	182400	188542970	9100	9100	9100	9100	0
60	20241202	182300	188542970	9100	9100	9100	9100	0
61	20241202	182200	188542970	9100	9100	9100	9100	0
62	20241202	182100	188542970	9100	9100	9100	9100	676
63	20241202	182000	188542970	9100	9100	9100	9100	0
64	20241202	181900	188542970	9100	9100	9100	9100	0
65	20241202	181800	188542970	9100	9100	9100	9100	0
66	20241202	181700	188542970	9100	9100	9100	9100	0
67	20241202	181600	188542970	9100	9100	9100	9100	0
68	20241202	181500	188542970	9100	9100	9100	9100	0
69	20241202	181400	188542970	9100	9100	9100	9100	0
70	20241202	181300	188542970	9100	9100	9100	9100	0
71	20241202	181200	188542970	9100	9100	9100	9100	0
72	20241202	181100	188542970	9100	9100	9100	9100	0
73	20241202	181000	188542970	9100	9100	9100	9100	0
74	20241202	180900	188542970	9100	9100	9100	9100	0
75	20241202	180800	188542970	9100	9100	9100	9100	0
76	20241202	180700	188542970	9100	9100	9100	9100	0
77	20241202	180600	188542970	9100	9100	9100	9100	0
78	20241202	180500	188542970	9100	9100	9100	9100	0
79	20241202	180400	188542970	9100	9100	9100	9100	0
80	20241202	180300	188542970	9100	9100	9100	9100	0
81	20241202	180200	188542970	9100	9100	9100	9100	0
82	20241202	180100	188542970	9100	9100	9100	9100	0
83	20241202	180000	188542970	9100	9100	9100	9100	0
84	20241202	175900	188542970	9100	9100	9100	9100	0
85	20241202	175800	188542970	9100	9100	9100	9100	0
86	20241202	175700	188542970	9100	9100	9100	9100	0
87	20241202	175600	188542970	9100	9100	9100	9100	0
88	20241202	175500	188542970	9100	9100	9100	9100	0
89	20241202	175400	188542970	9100	9100	9100	9100	0
90	20241202	175300	188542970	9100	9100	9100	9100	0
91	20241202	175200	188542970	9100	9100	9100	9100	0
92	20241202	175100	188542970	9100	9100	9100	9100	676
93	20241202	175000	188542970	9100	9100	9100	9100	0
94	20241202	174900	188542970	9100	9100	9100	9100	0
95	20241202	174800	188542970	9100	9100	9100	9100	0
96	20241202	174700	188542970	9100	9100	9100	9100	0
97	20241202	174600	188542970	9100	9100	9100	9100	0
98	20241202	174500	188542970	9100	9100	9100	9100	0
99	20241202	174400	188542970	9100	9100	9100	9100	0
100	20241202	174300	188542970	9100	9100	9100	9100	0
101	20241202	174200	188542970	9100	9100	9100	9100	0
102	20241202	174100	188542970	9100	9100	9100	9100	0
103	20241202	174000	188542970	9100	9100	9100	9100	0
104	20241202	173900	188542970	9100	9100	9100	9100	0
105	20241202	173800	188542970	9100	9100	9100	9100	0
106	20241202	173700	188542970	9100	9100	9100	9100	0
107	20241202	173600	188542970	9100	9100	9100	9100	0
108	20241202	173500	188542970	9100	9100	9100	9100	0
109	20241202	173400	188542970	9100	9100	9100	9100	0
110	20241202	173300	188542970	9100	9100	9100	9100	0
111	20241202	173200	188542970	9100	9100	9100	9100	0
112	20241202	173100	188542970	9100	9100	9100	9100	0
113	20241202	173000	188542970	9100	9100	9100	9100	0
114	20241202	172900	188542970	9100	9100	9100	9100	0
115	20241202	172800	188542970	9100	9100	9100	9100	0
116	20241202	172700	188542970	9100	9100	9100	9100	0
117	20241202	172600	188542970	9100	9100	9100	9100	0
118	20241202	172500	188542970	9100	9100	9100	9100	0
119	20241202	172400	188542970	9100	9100	9100	9100	0
120	20241202	172300	188542970	9100	9100	9100	9100	0
121	20241202	172200	188542970	9100	9100	9100	9100	0
122	20241202	172100	188542970	9100	9100	9100	9100	676
123	20241202	172000	188542970	9100	9100	9100	9100	0
124	20241202	171900	188542970	9100	9100	9100	9100	0
125	20241202	171800	188542970	9100	9100	9100	9100	0
126	20241202	171700	188542970	9100	9100	9100	9100	0
127	20241202	171600	188542970	9100	9100	9100	9100	0
128	20241202	171500	188542970	9100	9100	9100	9100	0
129	20241202	171400	188542970	9100	9100	9100	9100	0
130	20241202	171300	188542970	9100	9100	9100	9100	0
131	20241202	171200	188542970	9100	9100	9100	9100	0
132	20241202	171100	188542970	9100	9100	9100	9100	0
133	20241202	171000	188542970	9100	9100	9100	9100	0
134	20241202	170900	188542970	9100	9100	9100	9100	0
135	20241202	170800	188542970	9100	9100	9100	9100	0
136	20241202	170700	188542970	9100	9100	9100	9100	0
137	20241202	170600	188542970	9100	9100	9100	9100	0
138	20241202	170500	188542970	9100	9100	9100	9100	0
139	20241202	170400	188542970	9100	9100	9100	9100	0
140	20241202	170300	188542970	9100	9100	9100	9100	0
141	20241202	170200	188542970	9100	9100	9100	9100	0
142	20241202	170100	188542970	9100	9100	9100	9100	0
143	20241202	170000	188542970	9100	9100	9100	9100	0
144	20241202	165900	188542970	9100	9100	9100	9100	0
145	20241202	165800	188542970	9100	9100	9100	9100	0
146	20241202	165700	188542970	9100	9100	9100	9100	0
147	20241202	165600	188542970	9100	9100	9100	9100	0
148	20241202	165500	188542970	9100	9100	9100	9100	0
149	20241202	165400	188542970	9100	9100	9100	9100	0
150	20241202	165300	188542970	9100	9100	9100	9100	0
151	20241202	165200	188542970	9100	9100	9100	9100	0
152	20241202	165100	188542970	9100	9100	9100	9100	676
153	20241202	165000	188542970	9100	9100	9100	9100	0
154	20241202	164900	188542970	9100	9100	9100	9100	0
155	20241202	164800	188542970	9100	9100	9100	9100	0
156	20241202	164700	188542970	9100	9100	9100	9100	0
157	20241202	164600	188542970	9100	9100	9100	9100	0
158	20241202	164500	188542970	9100	9100	9100	9100	0
159	20241202	164400	188542970	9100	9100	9100	9100	0
160	20241202	164300	188542970	9100	9100	9100	9100	0
161	20241202	164200	188542970	9100	9100	9100	9100	0
162	20241202	164100	188542970	9100	9100	9100	9100	0
163	20241202	164000	188542970	9100	9100	9100	9100	0
164	20241202	163900	188542970	9100	9100	9100	9100	0
165	20241202	163800	188542970	9100	9100	9100	9100	0
166	20241202	163700	188542970	9100	9100	9100	9100	0
167	20241202	163600	188542970	9100	9100	9100	9100	0
168	20241202	163500	188542970	9100	9100	9100	9100	0
169	20241202	163400	188542970	9100	9100	9100	9100	0
170	20241202	163300	188542970	9100	9100	9100	9100	0
171	20241202	163200	188542970	9100	9100	9100	9100	0
172	20241202	163100	188542970	9100	9100	9100	9100	0
173	20241202	163000	188542970	9100	9100	9100	9100	0
174	20241202	162900	188542970	9100	9100	9100	9100	0
175	20241202	162800	188542970	9100	9100	9100	9100	0
176	20241202	162700	188542970	9100	9100	9100	9100	0
177	20241202	162600	188542970	9100	9100	9100	9100	0
178	20241202	162500	188542970	9100	9100	9100	9100	0
179	20241202	162400	188542970	9100	9100	9100	9100	0
180	20241202	162300	188542970	9100	9100	9100	9100	0
181	20241202	162200	188542970	9100	9100	9100	9100	0
182	20241202	162100	188542970	9100	9100	9100	9100	676
183	20241202	162000	188542970	9100	9100	9100	9100	0
184	20241202	161900	188542970	9100	9100	9100	9100	0
185	20241202	161800	188542970	9100	9100	9100	9100	0
186	20241202	161700	188542970	9100	9100	9100	9100	0
187	20241202	161600	188542970	9100	9100	9100	9100	0
188	20241202	161500	188542970	9100	9100	9100	9100	0
189	20241202	161400	188542970	9100	9100	9100	9100	0
190	20241202	161300	188542970	9100	9100	9100	9100	0
191	20241202	161200	188542970	9100	9100	9100	9100	0
192	20241202	161100	188542970	9100	9100	9100	9100	0
193	20241202	161000	188542970	9100	9100	9100	9100	0
194	20241202	160900	188542970	9100	9100	9100	9100	0
195	20241202	160800	188542970	9100	9100	9100	9100	0
196	20241202	160700	188542970	9100	9100	9100	9100	0
197	20241202	160600	188542970	9100	9100	9100	9100	0
198	20241202	160500	188542970	9100	9100	9100	9100	0
199	20241202	160400	188542970	9100	9100	9100	9100	0
200	20241202	160300	188542970	9100	9100	9100	9100	0
201	20241202	160200	188542970	9100	9100	9100	9100	0
202	20241202	160100	188542970	9100	9100	9100	9100	0
203	20241202	160000	188542970	9100	9100	9100	9100	0
204	20241202	155900	188542970	9100	9100	9100	9100	0
205	20241202	155800	188542970	9100	9100	9100	9100	0
206	20241202	155700	188542970	9100	9100	9100	9100	0
207	20241202	155600	188542970	9100	9100	9100	9100	0
208	20241202	155500	188542970	9100	9100	9100	9100	0
209	20241202	155400	188542970	9100	9100	9100	9100	0
210	20241202	155300	188542970	9100	9100	9100	9100	0
211	20241202	155200	188542970	9100	9100	9100	9100	0
212	20241202	155100	188542970	9100	9100	9100	9100	676
213	20241202	155000	188542970	9100	9100	9100	9100	0
214	20241202	154900	188542970	9100	9100	9100	9100	0
215	20241202	154800	188542970	9100	9100	9100	9100	0
216	20241202	154700	188542970	9100	9100	9100	9100	0
217	20241202	154600	188542970	9100	9100	9100	9100	0
218	20241202	154500	188542970	9100	9100	9100	9100	0
219	20241202	154400	188542970	9100	9100	9100	9100	0
220	20241202	154300	188542970	9100	9100	9100	9100	0
221	20241202	154200	188542970	9100	9100	9100	9100	0
222	20241202	154100	188542970	9100	9100	9100	9100	0
223	20241202	154000	188542970	9100	9100	9100	9100	0
224	20241202	153900	188542970	9100	9100	9100	9100	0
225	20241202	153800	188542970	9100	9100	9100	9100	0
226	20241202	153700	188542970	9100	9100	9100	9100	0
227	20241202	153600	188542970	9100	9100	9100	9100	0
228	20241202	153500	188542970	9100	9100	9100	9100	0
229	20241202	153400	188542970	9100	9100	9100	9100	0
230	20241202	153300	188542970	9100	9100	9100	9100	0
231	20241202	153200	188542970	9100	9100	9100	9100	0
232	20241202	153100	188542970	9100	9100	9100	9100	0
233	20241202	153000	188542970	9100	9100	9100	9100	676
234	20241202	152900	182391370	9170	9170	9170	9170	0
235	20241202	152800	182391370	9170	9170	9170	9170	0
236	20241202	152700	182391370	9170	9170	9170	9170	0
237	20241202	152600	182391370	9170	9170	9170	9170	0
238	20241202	152500	182391370	9170	9170	9170	9170	0
239	20241202	152400	182391370	9170	9170	9170	9170	0
240	20241202	152300	182391370	9170	9170	9170	9170	0
241	20241202	152200	182391370	9170	9170	9170	9170	0
242	20241202	152100	182391370	9170	9170	9170	9170	0
243	20241202	152000	182391370	9170	9170	9170	9170	0
244	20241202	151900	182391370	9170	9160	9170	9110	521
245	20241202	151800	177635980	9170	9240	9240	9170	163
246	20241202	151700	176133230	9240	9220	9240	9220	36
247	20241202	151600	175801290	9240	9230	9240	9230	98
248	20241202	151500	174896180	9240	9240	9240	9220	103
249	20241202	151400	173944790	9240	9230	9240	9230	84
250	20241202	151300	173169410	9240	9240	9240	9230	92
251	20241202	151200	172320180	9240	9230	9240	9230	130
252	20241202	151100	171119600	9230	9240	9240	9230	88
253	20241202	151000	170306590	9240	9240	9240	9230	85
254	20241202	150900	169521500	9230	9240	9240	9230	118
255	20241202	150800	168431520	9250	9240	9250	9240	45
256	20241202	150700	168015660	9240	9240	9240	9230	164
257	20241202	150600	166500470	9240	9240	9240	9230	124
258	20241202	150500	165355780	9230	9230	9230	9230	34
259	20241202	150400	165041960	9240	9250	9250	9240	145
260	20241202	150300	163701530	9240	9250	9250	9240	84
261	20241202	150200	162925320	9240	9260	9260	9240	88
262	20241202	150100	162111980	9260	9270	9270	9260	143
263	20241202	150000	160787240	9260	9270	9270	9260	166
264	20241202	145900	159248790	9270	9270	9270	9260	107
265	20241202	145800	158257350	9260	9260	9270	9260	75
266	20241202	145700	157562800	9260	9270	9270	9260	71
267	20241202	145600	156904740	9260	9250	9270	9250	140
268	20241202	145500	155607780	9260	9250	9260	9250	56
269	20241202	145400	155089620	9260	9240	9260	9240	94
270	20241202	145300	154219600	9260	9260	9260	9240	129
271	20241202	145200	153025470	9250	9260	9260	9240	40
272	20241202	145100	152655550	9260	9250	9260	9250	129
273	20241202	145000	151461710	9250	9260	9260	9250	63
274	20241202	144900	150878440	9250	9250	9260	9250	77
275	20241202	144800	150166130	9250	9240	9250	9240	120
276	20241202	144700	149056550	9240	9240	9240	9240	80
277	20241202	144600	148317350	9240	9230	9250	9230	73
278	20241202	144500	147642440	9250	9240	9250	9240	132
279	20241202	144400	146422210	9230	9230	9230	9230	47
280	20241202	144300	145988400	9250	9240	9250	9240	136
281	20241202	144200	144731110	9210	9210	9210	9210	39
282	20241202	144100	144371920	9180	9200	9200	9180	25
283	20241202	144000	144142200	9210	9250	9250	9190	120
284	20241202	143900	143035500	9190	9250	9250	9190	64
285	20241202	143800	142444520	9180	9250	9250	9180	70
286	20241202	143700	141798140	9250	9250	9250	9240	157
287	20241202	143600	140346330	9250	9240	9250	9240	35
288	20241202	143500	140022880	9180	9240	9240	9180	110
289	20241202	143400	139007660	9250	9190	9250	9190	103
290	20241202	143300	138056610	9230	9190	9230	9190	56
291	20241202	143200	137540290	9230	9210	9230	9190	834
292	20241202	143100	129855050	9180	9190	9200	9180	433
293	20241202	143000	125872110	9170	9190	9190	9170	72
294	20241202	142900	125210610	9190	9190	9190	9180	120
295	20241202	142800	124107990	9190	9190	9190	9180	89
296	20241202	142700	123290230	9180	9180	9180	9180	44
297	20241202	142600	122886310	9170	9160	9170	9160	33
298	20241202	142500	122583930	9160	9130	9170	9130	75
299	20241202	142400	121897300	9130	9120	9130	9120	60
300	20241202	142300	121349970	9120	9110	9120	9110	47
301	20241202	142200	120921740	9120	9130	9130	9120	104
302	20241202	142100	119973150	9120	9090	9120	9090	71
303	20241202	142000	119327160	9090	9070	9090	9070	24
304	20241202	141900	119109360	9070	9070	9070	9070	17
305	20241202	141800	118955170	9070	9070	9070	9070	15
306	20241202	141700	118819120	9090	9090	9120	9090	12
307	20241202	141600	118710010	9070	9080	9080	9070	386
308	20241202	141500	115206660	9080	9080	9080	9080	34
309	20241202	141400	114897940	9080	9080	9080	9080	36
310	20241202	141300	114571060	9080	9080	9080	9080	17
311	20241202	141200	114416700	9080	9100	9100	9080	2408
312	20241202	141100	92505080	9100	9110	9110	9100	324
313	20241202	141000	89555720	9110	9110	9110	9110	142
314	20241202	140900	88262100	9110	9110	9110	9110	15
315	20241202	140800	88125450	9110	9120	9120	9110	252
316	20241202	140700	85828720	9100	9120	9120	9100	99
317	20241202	140600	84926950	9110	9110	9110	9110	137
318	20241202	140500	83678880	9120	9120	9120	9120	3
319	20241202	140400	83651520	9120	9110	9120	9110	28
320	20241202	140300	83396290	9100	9100	9160	9100	74
321	20241202	140200	82722800	9100	9130	9130	9100	1260
322	20241202	140100	71240740	9130	9130	9130	9130	47
323	20241202	140000	70811630	9130	9140	9140	9130	274
324	20241202	135900	68309700	9140	9140	9140	9140	17
325	20241202	135800	68154320	9140	9140	9140	9140	16
326	20241202	135700	68008080	9140	9140	9140	9140	16
327	20241202	135600	67861840	9150	9150	9150	9150	117
328	20241202	135500	66791290	9160	9160	9160	9160	0
329	20241202	135400	66791290	9160	9160	9160	9160	0
330	20241202	135300	66791290	9160	9160	9160	9160	38
331	20241202	135200	66443210	9170	9170	9170	9170	0
332	20241202	135100	66443210	9170	9170	9170	9170	10
333	20241202	135000	66351510	9170	9170	9170	9170	1
334	20241202	134900	66342340	9170	9170	9170	9170	0
335	20241202	134800	66342340	9170	9170	9170	9170	0
336	20241202	134700	66342340	9170	9170	9170	9170	1
337	20241202	134600	66333170	9170	9170	9170	9170	0
338	20241202	134500	66333170	9170	9170	9170	9170	57
339	20241202	134400	65810480	9180	9180	9180	9180	0
340	20241202	134300	65810480	9180	9190	9190	9180	2
341	20241202	134200	65792110	9180	9180	9180	9180	0
342	20241202	134100	65792110	9180	9180	9180	9180	0
343	20241202	134000	65792110	9180	9180	9180	9180	28
344	20241202	133900	65535070	9180	9180	9180	9180	74
345	20241202	133800	64855750	9180	9180	9180	9180	0
346	20241202	133700	64855750	9180	9180	9180	9180	10
347	20241202	133600	64763950	9170	9170	9170	9170	0
348	20241202	133500	64763950	9170	9170	9170	9170	0
349	20241202	133400	64763950	9170	9170	9170	9170	0
350	20241202	133300	64763950	9170	9170	9170	9170	0
351	20241202	133200	64763950	9170	9170	9170	9170	0
352	20241202	133100	64763950	9170	9170	9170	9170	1
353	20241202	133000	64754780	9170	9170	9170	9170	0
354	20241202	132900	64754780	9170	9170	9170	9170	0
355	20241202	132800	64754780	9170	9170	9170	9170	10
356	20241202	132700	64663080	9160	9160	9160	9160	0
357	20241202	132600	64663080	9160	9160	9160	9160	0
358	20241202	132500	64663080	9160	9160	9160	9160	0
359	20241202	132400	64663080	9160	9160	9160	9160	0
360	20241202	132300	64663080	9160	9160	9160	9160	0
361	20241202	132200	64663080	9160	9160	9160	9160	0
362	20241202	132100	64663080	9160	9160	9160	9160	0
363	20241202	132000	64663080	9160	9160	9160	9160	23
364	20241202	131900	64452400	9160	9160	9160	9160	0
365	20241202	131800	64452400	9160	9160	9160	9160	10
366	20241202	131700	64360800	9160	9160	9160	9160	30
367	20241202	131600	64086000	9160	9160	9160	9160	1
368	20241202	131500	64076840	9150	9150	9150	9150	0
369	20241202	131400	64076840	9150	9150	9150	9150	0
370	20241202	131300	64076840	9150	9150	9150	9150	0
371	20241202	131200	64076840	9150	9150	9150	9150	38
372	20241202	131100	63729140	9160	9160	9160	9160	0
373	20241202	131000	63729140	9160	9160	9160	9160	0
374	20241202	130900	63729140	9160	9160	9160	9160	0
375	20241202	130800	63729140	9160	9160	9160	9160	0
376	20241202	130700	63729140	9160	9160	9160	9160	1
377	20241202	130600	63719980	9160	9160	9160	9160	0
378	20241202	130500	63719980	9160	9160	9160	9160	0
379	20241202	130400	63719980	9160	9160	9160	9160	0
380	20241202	130300	63719980	9160	9160	9160	9160	51
381	20241202	130200	63252820	9160	9160	9160	9160	0
382	20241202	130100	63252820	9160	9160	9160	9160	0
383	20241202	130000	63252820	9160	9170	9170	9160	214
384	20241202	125900	61291730	9170	9170	9170	9170	51
385	20241202	125800	60824060	9170	9170	9170	9170	0
386	20241202	125700	60824060	9170	9170	9170	9170	0
387	20241202	125600	60824060	9170	9170	9170	9170	0
388	20241202	125500	60824060	9170	9170	9170	9170	0
389	20241202	125400	60824060	9170	9170	9170	9170	0
390	20241202	125300	60824060	9170	9180	9180	9170	150
391	20241202	125200	59447550	9190	9190	9190	9190	0
392	20241202	125100	59447550	9190	9190	9190	9190	0
393	20241202	125000	59447550	9190	9190	9190	9190	0
394	20241202	124900	59447550	9190	9190	9190	9190	0
395	20241202	124800	59447550	9190	9190	9190	9190	10
396	20241202	124700	59355650	9170	9170	9170	9170	0
397	20241202	124600	59355650	9170	9170	9170	9170	0
398	20241202	124500	59355650	9170	9170	9170	9170	0
399	20241202	124400	59355650	9170	9170	9170	9170	0
400	20241202	124300	59355650	9170	9170	9170	9170	19
401	20241202	124200	59181420	9180	9180	9180	9180	0
402	20241202	124100	59181420	9180	9180	9180	9180	0
403	20241202	124000	59181420	9180	9180	9180	9180	0
404	20241202	123900	59181420	9180	9180	9180	9180	0
405	20241202	123800	59181420	9180	9180	9180	9180	0
406	20241202	123700	59181420	9180	9180	9180	9180	0
407	20241202	123600	59181420	9180	9180	9180	9180	0
408	20241202	123500	59181420	9180	9180	9180	9180	0
409	20241202	123400	59181420	9180	9180	9180	9180	0
410	20241202	123300	59181420	9180	9180	9180	9180	0
411	20241202	123200	59181420	9180	9180	9180	9180	0
412	20241202	123100	59181420	9180	9180	9180	9180	0
413	20241202	123000	59181420	9180	9180	9180	9180	0
414	20241202	122900	59181420	9180	9180	9180	9180	0
415	20241202	122800	59181420	9180	9180	9180	9180	0
416	20241202	122700	59181420	9180	9180	9180	9180	0
417	20241202	122600	59181420	9180	9180	9180	9180	0
418	20241202	122500	59181420	9180	9180	9180	9180	0
419	20241202	122400	59181420	9180	9180	9180	9180	0
420	20241202	122300	59181420	9180	9180	9180	9180	0
421	20241202	122200	59181420	9180	9180	9180	9180	0
422	20241202	122100	59181420	9180	9180	9180	9180	0
423	20241202	122000	59181420	9180	9180	9180	9180	0
424	20241202	121900	59181420	9180	9180	9180	9180	0
425	20241202	121800	59181420	9180	9180	9180	9180	0
426	20241202	121700	59181420	9180	9180	9180	9180	0
427	20241202	121600	59181420	9180	9180	9180	9180	0
428	20241202	121500	59181420	9180	9180	9180	9180	0
429	20241202	121400	59181420	9180	9180	9180	9180	0
430	20241202	121300	59181420	9180	9180	9180	9180	0
431	20241202	121200	59181420	9180	9180	9180	9180	0
432	20241202	121100	59181420	9180	9180	9180	9180	0
433	20241202	121000	59181420	9180	9170	9180	9170	56
434	20241202	120900	58667850	9200	9200	9200	9200	8
435	20241202	120800	58594250	9200	9200	9200	9200	0
436	20241202	120700	58594250	9200	9200	9200	9200	0
437	20241202	120600	58594250	9200	9200	9200	9200	0
438	20241202	120500	58594250	9200	9200	9200	9200	1
439	20241202	120400	58585050	9170	9170	9170	9170	0
440	20241202	120300	58585050	9170	9170	9170	9170	0
441	20241202	120200	58585050	9170	9170	9170	9170	0
442	20241202	120100	58585050	9170	9170	9170	9170	0
443	20241202	120000	58585050	9170	9170	9170	9170	99
444	20241202	115900	57677220	9200	9200	9200	9200	0
445	20241202	115800	57677220	9200	9200	9200	9200	0
446	20241202	115700	57677220	9200	9200	9200	9200	1
447	20241202	115600	57668020	9170	9170	9170	9170	1
448	20241202	115500	57658850	9170	9180	9180	9170	30
449	20241202	115400	57383730	9170	9170	9170	9170	0
450	20241202	115300	57383730	9170	9170	9170	9170	0
451	20241202	115200	57383730	9170	9170	9170	9170	0
452	20241202	115100	57383730	9170	9170	9170	9170	0
453	20241202	115000	57383730	9170	9170	9170	9170	0
454	20241202	114900	57383730	9170	9170	9170	9170	0
455	20241202	114800	57383730	9170	9170	9170	9170	0
456	20241202	114700	57383730	9170	9170	9170	9170	0
457	20241202	114600	57383730	9170	9170	9170	9170	0
458	20241202	114500	57383730	9170	9170	9170	9170	0
459	20241202	114400	57383730	9170	9170	9170	9170	0
460	20241202	114300	57383730	9170	9180	9180	9170	10
461	20241202	114200	57292020	9210	9210	9210	9210	1
462	20241202	114100	57282810	9210	9210	9210	9210	0
463	20241202	114000	57282810	9210	9210	9210	9210	0
464	20241202	113900	57282810	9210	9210	9210	9210	0
465	20241202	113800	57282810	9210	9210	9210	9210	0
466	20241202	113700	57282810	9210	9210	9210	9210	5
467	20241202	113600	57236760	9210	9210	9210	9210	0
468	20241202	113500	57236760	9210	9210	9210	9210	0
469	20241202	113400	57236760	9210	9210	9210	9210	0
470	20241202	113300	57236760	9210	9210	9210	9210	0
471	20241202	113200	57236760	9210	9210	9210	9210	0
472	20241202	113100	57236760	9210	9210	9210	9210	0
473	20241202	113000	57236760	9210	9210	9210	9210	0
474	20241202	112900	57236760	9210	9210	9210	9210	0
475	20241202	112800	57236760	9210	9210	9210	9210	0
476	20241202	112700	57236760	9210	9210	9210	9210	0
477	20241202	112600	57236760	9210	9210	9210	9210	0
478	20241202	112500	57236760	9210	9210	9210	9210	0
479	20241202	112400	57236760	9210	9210	9210	9210	0
480	20241202	112300	57236760	9210	9210	9210	9210	1
481	20241202	112200	57227550	9140	9200	9200	9140	70
482	20241202	112100	56585680	9210	9210	9210	9210	0
483	20241202	112000	56585680	9210	9210	9210	9210	0
484	20241202	111900	56585680	9210	9210	9210	9210	0
485	20241202	111800	56585680	9210	9210	9210	9210	1
486	20241202	111700	56576470	9220	9220	9220	9220	0
487	20241202	111600	56576470	9220	9220	9220	9220	2
488	20241202	111500	56558030	9220	9220	9220	9220	1
489	20241202	111400	56548810	9200	9200	9200	9200	0
490	20241202	111300	56548810	9200	9200	9200	9200	15
491	20241202	111200	56410810	9200	9200	9200	9200	0
492	20241202	111100	56410810	9200	9200	9200	9200	0
493	20241202	111000	56410810	9200	9200	9200	9200	0
494	20241202	110900	56410810	9200	9200	9200	9200	0
495	20241202	110800	56410810	9200	9200	9200	9200	10
496	20241202	110700	56318810	9200	9200	9200	9200	0
497	20241202	110600	56318810	9200	9200	9200	9200	0
498	20241202	110500	56318810	9200	9200	9200	9200	0
499	20241202	110400	56318810	9200	9200	9200	9200	0
500	20241202	110300	56318810	9200	9200	9200	9200	1
501	20241202	110200	56309610	9200	9200	9200	9200	5
502	20241202	110100	56263610	9200	9200	9200	9200	1
503	20241202	110000	56254410	9200	9200	9200	9200	0
504	20241202	105900	56254410	9200	9200	9200	9200	0
505	20241202	105800	56254410	9200	9200	9200	9200	4
506	20241202	105700	56217610	9220	9220	9220	9220	0
507	20241202	105600	56217610	9220	9220	9220	9220	0
508	20241202	105500	56217610	9220	9220	9220	9220	0
509	20241202	105400	56217610	9220	9220	9220	9220	0
510	20241202	105300	56217610	9220	9220	9220	9220	0
511	20241202	105200	56217610	9220	9220	9220	9220	0
512	20241202	105100	56217610	9220	9220	9220	9220	0
513	20241202	105000	56217610	9220	9220	9220	9220	0
514	20241202	104900	56217610	9220	9220	9220	9220	0
515	20241202	104800	56217610	9220	9220	9220	9220	0
516	20241202	104700	56217610	9220	9220	9220	9220	0
517	20241202	104600	56217610	9220	9220	9220	9220	0
518	20241202	104500	56217610	9220	9220	9220	9220	0
519	20241202	104400	56217610	9220	9220	9220	9220	0
520	20241202	104300	56217610	9220	9220	9220	9220	0
521	20241202	104200	56217610	9220	9220	9220	9220	0
522	20241202	104100	56217610	9220	9220	9220	9220	7
523	20241202	104000	56153070	9220	9220	9220	9220	0
524	20241202	103900	56153070	9220	9220	9220	9220	0
525	20241202	103800	56153070	9220	9220	9220	9220	1
526	20241202	103700	56143850	9180	9180	9180	9180	45
527	20241202	103600	55730750	9180	9180	9180	9180	0
528	20241202	103500	55730750	9180	9180	9180	9180	2
529	20241202	103400	55712390	9160	9160	9160	9160	3
530	20241202	103300	55684910	9180	9180	9180	9180	1
531	20241202	103200	55675730	9170	9170	9170	9170	0
532	20241202	103100	55675730	9170	9170	9170	9170	0
533	20241202	103000	55675730	9170	9170	9170	9170	0
534	20241202	102900	55675730	9170	9170	9170	9170	18
535	20241202	102800	55510670	9180	9180	9180	9180	0
536	20241202	102700	55510670	9180	9180	9180	9180	0
537	20241202	102600	55510670	9180	9180	9180	9180	0
538	20241202	102500	55510670	9180	9180	9180	9180	0
539	20241202	102400	55510670	9180	9180	9180	9180	2
540	20241202	102300	55492310	9150	9150	9150	9150	0
541	20241202	102200	55492310	9150	9150	9150	9150	0
542	20241202	102100	55492310	9150	9150	9150	9150	0
543	20241202	102000	55492310	9150	9150	9150	9150	0
544	20241202	101900	55492310	9150	9150	9150	9150	367
545	20241202	101800	52134260	9180	9180	9180	9180	1
546	20241202	101700	52125080	9180	9180	9180	9180	2
547	20241202	101600	52106720	9230	9230	9230	9230	1
548	20241202	101500	52097490	9230	9230	9230	9230	0
549	20241202	101400	52097490	9230	9230	9230	9230	0
550	20241202	101300	52097490	9230	9230	9230	9230	0
551	20241202	101200	52097490	9230	9270	9270	9210	140
552	20241202	101100	50807830	9210	9210	9210	9210	200
553	20241202	101000	48965830	9270	9270	9270	9270	0
554	20241202	100900	48965830	9270	9270	9270	9270	0
555	20241202	100800	48965830	9270	9270	9270	9270	11
556	20241202	100700	48863860	9270	9210	9270	9210	82
557	20241202	100600	48108580	9210	9210	9210	9210	1
558	20241202	100500	48099370	9200	9190	9200	9190	108
559	20241202	100400	47105930	9190	9190	9190	9190	20
560	20241202	100300	46922130	9180	9180	9180	9180	0
561	20241202	100200	46922130	9180	9130	9180	9130	171
562	20241202	100100	45356950	9170	9140	9170	9140	329
563	20241202	100000	42341940	9140	9140	9140	9140	1
564	20241202	095900	42332800	9130	9130	9130	9130	8
565	20241202	095800	42259760	9140	9140	9140	9140	0
566	20241202	095700	42259760	9140	9140	9140	9140	0
567	20241202	095600	42259760	9140	9140	9140	9140	520
568	20241202	095500	37506960	9100	9100	9100	9100	25
569	20241202	095400	37279460	9100	9110	9110	9100	130
570	20241202	095300	36095940	9150	9110	9150	9110	155
571	20241202	095200	34683610	9120	9120	9120	9120	317
572	20241202	095100	31792570	9120	9120	9120	9120	0
573	20241202	095000	31792570	9120	9120	9120	9120	10
574	20241202	094900	31701370	9120	9120	9120	9120	0
575	20241202	094800	31701370	9120	9130	9130	9120	187
576	20241202	094700	29995920	9120	9130	9130	9120	355
577	20241202	094600	26756220	9130	9170	9170	9130	407
578	20241202	094500	23039970	9170	9170	9170	9170	13
579	20241202	094400	22920760	9140	9140	9140	9140	1
580	20241202	094300	22911620	9170	9170	9170	9170	1
581	20241202	094200	22902450	9170	9130	9170	9130	21
582	20241202	094100	22710680	9170	9180	9180	9170	5
583	20241202	094000	22664790	9130	9130	9130	9130	72
584	20241202	093900	22007430	9130	9190	9190	9130	209
585	20241202	093800	20098300	9190	9160	9190	9160	32
586	20241202	093700	19805150	9160	9160	9160	9160	1
587	20241202	093600	19795990	9160	9160	9160	9160	2
588	20241202	093500	19777670	9160	9160	9160	9160	4
589	20241202	093400	19741030	9160	9160	9160	9160	0
590	20241202	093300	19741030	9160	9160	9160	9160	0
591	20241202	093200	19741030	9160	9120	9160	9120	28
592	20241202	093100	19485590	9160	9120	9160	9120	23
593	20241202	093000	19275710	9160	9160	9160	9160	72
594	20241202	092900	18616190	9110	9110	9110	9110	0
595	20241202	092800	18616190	9110	9110	9110	9110	10
596	20241202	092700	18525090	9160	9140	9160	9110	203
597	20241202	092600	16675180	9160	9160	9160	9150	126
598	20241202	092500	15521820	9160	9160	9160	9160	0
599	20241202	092400	15521820	9160	9160	9160	9160	0
600	20241202	092300	15521820	9160	9160	9160	9160	5
601	20241202	092200	15476020	9160	9160	9160	9160	4
602	20241202	092100	15439380	9160	9160	9160	9160	1
603	20241202	092000	15430220	9200	9200	9200	9200	0
604	20241202	091900	15430220	9200	9200	9200	9200	0
605	20241202	091800	15430220	9200	9200	9200	9200	0
606	20241202	091700	15430220	9200	9210	9210	9100	824
607	20241202	091600	7896760	9280	9280	9280	9280	1
608	20241202	091500	7887480	9210	9210	9210	9210	0
609	20241202	091400	7887480	9210	9220	9220	9210	75
610	20241202	091300	7196410	9280	9280	9280	9280	0
611	20241202	091200	7196410	9280	9280	9280	9280	50
612	20241202	091100	6732410	9280	9280	9280	9280	1
613	20241202	091000	6723130	9190	9190	9190	9190	1
614	20241202	090900	6713940	9190	9190	9190	9190	1
615	20241202	090800	6704750	9370	9370	9370	9370	0
616	20241202	090700	6704750	9370	9370	9370	9370	0
617	20241202	090600	6704750	9370	9370	9370	9370	30
618	20241202	090500	6423650	9390	9390	9390	9390	0
619	20241202	090400	6423650	9390	9390	9390	9390	0
620	20241202	090300	6423650	9390	9390	9390	9390	0
621	20241202	090200	6423650	9390	9390	9390	9390	2
622	20241202	090100	6404870	9100	9320	9320	9100	562
623	20241202	090000	1231400	9400	9400	9400	9400	131