KissMeData/071670/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195200	120243320	5650	5650	5650	5650	434
3	20241202	195100	120243320	5650	5650	5650	5650	0
4	20241202	195000	120243320	5650	5650	5650	5650	0
5	20241202	194900	120243320	5650	5650	5650	5650	0
6	20241202	194800	120243320	5650	5650	5650	5650	0
7	20241202	194700	120243320	5650	5650	5650	5650	0
8	20241202	194600	120243320	5650	5650	5650	5650	0
9	20241202	194500	120243320	5650	5650	5650	5650	0
10	20241202	194400	120243320	5650	5650	5650	5650	0
11	20241202	194300	120243320	5650	5650	5650	5650	0
12	20241202	194200	120243320	5650	5650	5650	5650	0
13	20241202	194100	120243320	5650	5650	5650	5650	0
14	20241202	194000	120243320	5650	5650	5650	5650	0
15	20241202	193900	120243320	5650	5650	5650	5650	0
16	20241202	193800	120243320	5650	5650	5650	5650	0
17	20241202	193700	120243320	5650	5650	5650	5650	0
18	20241202	193600	120243320	5650	5650	5650	5650	0
19	20241202	193500	120243320	5650	5650	5650	5650	0
20	20241202	193400	120243320	5650	5650	5650	5650	0
21	20241202	193300	120243320	5650	5650	5650	5650	0
22	20241202	193200	120243320	5650	5650	5650	5650	0
23	20241202	193100	120243320	5650	5650	5650	5650	0
24	20241202	193000	120243320	5650	5650	5650	5650	0
25	20241202	192900	120243320	5650	5650	5650	5650	0
26	20241202	192800	120243320	5650	5650	5650	5650	0
27	20241202	192700	120243320	5650	5650	5650	5650	0
28	20241202	192600	120243320	5650	5650	5650	5650	0
29	20241202	192500	120243320	5650	5650	5650	5650	0
30	20241202	192400	120243320	5650	5650	5650	5650	0
31	20241202	192300	120243320	5650	5650	5650	5650	0
32	20241202	192200	120243320	5650	5650	5650	5650	434
33	20241202	192100	120243320	5650	5650	5650	5650	0
34	20241202	192000	120243320	5650	5650	5650	5650	0
35	20241202	191900	120243320	5650	5650	5650	5650	0
36	20241202	191800	120243320	5650	5650	5650	5650	0
37	20241202	191700	120243320	5650	5650	5650	5650	0
38	20241202	191600	120243320	5650	5650	5650	5650	0
39	20241202	191500	120243320	5650	5650	5650	5650	0
40	20241202	191400	120243320	5650	5650	5650	5650	0
41	20241202	191300	120243320	5650	5650	5650	5650	0
42	20241202	191200	120243320	5650	5650	5650	5650	0
43	20241202	191100	120243320	5650	5650	5650	5650	0
44	20241202	191000	120243320	5650	5650	5650	5650	0
45	20241202	190900	120243320	5650	5650	5650	5650	0
46	20241202	190800	120243320	5650	5650	5650	5650	0
47	20241202	190700	120243320	5650	5650	5650	5650	0
48	20241202	190600	120243320	5650	5650	5650	5650	0
49	20241202	190500	120243320	5650	5650	5650	5650	0
50	20241202	190400	120243320	5650	5650	5650	5650	0
51	20241202	190300	120243320	5650	5650	5650	5650	0
52	20241202	190200	120243320	5650	5650	5650	5650	0
53	20241202	190100	120243320	5650	5650	5650	5650	0
54	20241202	190000	120243320	5650	5650	5650	5650	0
55	20241202	185900	120243320	5650	5650	5650	5650	0
56	20241202	185800	120243320	5650	5650	5650	5650	0
57	20241202	185700	120243320	5650	5650	5650	5650	0
58	20241202	185600	120243320	5650	5650	5650	5650	0
59	20241202	185500	120243320	5650	5650	5650	5650	0
60	20241202	185400	120243320	5650	5650	5650	5650	0
61	20241202	185300	120243320	5650	5650	5650	5650	0
62	20241202	185200	120243320	5650	5650	5650	5650	434
63	20241202	185100	120243320	5650	5650	5650	5650	0
64	20241202	185000	120243320	5650	5650	5650	5650	0
65	20241202	184900	120243320	5650	5650	5650	5650	0
66	20241202	184800	120243320	5650	5650	5650	5650	0
67	20241202	184700	120243320	5650	5650	5650	5650	0
68	20241202	184600	120243320	5650	5650	5650	5650	0
69	20241202	184500	120243320	5650	5650	5650	5650	0
70	20241202	184400	120243320	5650	5650	5650	5650	0
71	20241202	184300	120243320	5650	5650	5650	5650	0
72	20241202	184200	120243320	5650	5650	5650	5650	0
73	20241202	184100	120243320	5650	5650	5650	5650	0
74	20241202	184000	120243320	5650	5650	5650	5650	0
75	20241202	183900	120243320	5650	5650	5650	5650	0
76	20241202	183800	120243320	5650	5650	5650	5650	0
77	20241202	183700	120243320	5650	5650	5650	5650	0
78	20241202	183600	120243320	5650	5650	5650	5650	0
79	20241202	183500	120243320	5650	5650	5650	5650	0
80	20241202	183400	120243320	5650	5650	5650	5650	0
81	20241202	183300	120243320	5650	5650	5650	5650	0
82	20241202	183200	120243320	5650	5650	5650	5650	0
83	20241202	183100	120243320	5650	5650	5650	5650	0
84	20241202	183000	120243320	5650	5650	5650	5650	0
85	20241202	182900	120243320	5650	5650	5650	5650	0
86	20241202	182800	120243320	5650	5650	5650	5650	0
87	20241202	182700	120243320	5650	5650	5650	5650	0
88	20241202	182600	120243320	5650	5650	5650	5650	0
89	20241202	182500	120243320	5650	5650	5650	5650	0
90	20241202	182400	120243320	5650	5650	5650	5650	0
91	20241202	182300	120243320	5650	5650	5650	5650	0
92	20241202	182200	120243320	5650	5650	5650	5650	434
93	20241202	182100	120243320	5650	5650	5650	5650	0
94	20241202	182000	120243320	5650	5650	5650	5650	0
95	20241202	181900	120243320	5650	5650	5650	5650	0
96	20241202	181800	120243320	5650	5650	5650	5650	0
97	20241202	181700	120243320	5650	5650	5650	5650	0
98	20241202	181600	120243320	5650	5650	5650	5650	0
99	20241202	181500	120243320	5650	5650	5650	5650	0
100	20241202	181400	120243320	5650	5650	5650	5650	0
101	20241202	181300	120243320	5650	5650	5650	5650	0
102	20241202	181200	120243320	5650	5650	5650	5650	0
103	20241202	181100	120243320	5650	5650	5650	5650	0
104	20241202	181000	120243320	5650	5650	5650	5650	0
105	20241202	180900	120243320	5650	5650	5650	5650	0
106	20241202	180800	120243320	5650	5650	5650	5650	0
107	20241202	180700	120243320	5650	5650	5650	5650	0
108	20241202	180600	120243320	5650	5650	5650	5650	0
109	20241202	180500	120243320	5650	5650	5650	5650	0
110	20241202	180400	120243320	5650	5650	5650	5650	0
111	20241202	180300	120243320	5650	5650	5650	5650	0
112	20241202	180200	120243320	5650	5650	5650	5650	0
113	20241202	180100	120243320	5650	5650	5650	5650	0
114	20241202	180000	120243320	5650	5650	5650	5650	0
115	20241202	175900	120243320	5650	5650	5650	5650	0
116	20241202	175800	120243320	5650	5650	5650	5650	0
117	20241202	175700	120243320	5650	5650	5650	5650	0
118	20241202	175600	120243320	5650	5650	5650	5650	0
119	20241202	175500	120243320	5650	5650	5650	5650	0
120	20241202	175400	120243320	5650	5650	5650	5650	0
121	20241202	175300	120243320	5650	5650	5650	5650	0
122	20241202	175200	120243320	5650	5650	5650	5650	434
123	20241202	175100	120243320	5650	5650	5650	5650	0
124	20241202	175000	120243320	5650	5650	5650	5650	0
125	20241202	174900	120243320	5650	5650	5650	5650	0
126	20241202	174800	120243320	5650	5650	5650	5650	0
127	20241202	174700	120243320	5650	5650	5650	5650	0
128	20241202	174600	120243320	5650	5650	5650	5650	0
129	20241202	174500	120243320	5650	5650	5650	5650	0
130	20241202	174400	120243320	5650	5650	5650	5650	0
131	20241202	174300	120243320	5650	5650	5650	5650	0
132	20241202	174200	120243320	5650	5650	5650	5650	0
133	20241202	174100	120243320	5650	5650	5650	5650	0
134	20241202	174000	120243320	5650	5650	5650	5650	0
135	20241202	173900	120243320	5650	5650	5650	5650	0
136	20241202	173800	120243320	5650	5650	5650	5650	0
137	20241202	173700	120243320	5650	5650	5650	5650	0
138	20241202	173600	120243320	5650	5650	5650	5650	0
139	20241202	173500	120243320	5650	5650	5650	5650	0
140	20241202	173400	120243320	5650	5650	5650	5650	0
141	20241202	173300	120243320	5650	5650	5650	5650	0
142	20241202	173200	120243320	5650	5650	5650	5650	0
143	20241202	173100	120243320	5650	5650	5650	5650	0
144	20241202	173000	120243320	5650	5650	5650	5650	0
145	20241202	172900	120243320	5650	5650	5650	5650	0
146	20241202	172800	120243320	5650	5650	5650	5650	0
147	20241202	172700	120243320	5650	5650	5650	5650	0
148	20241202	172600	120243320	5650	5650	5650	5650	0
149	20241202	172500	120243320	5650	5650	5650	5650	0
150	20241202	172400	120243320	5650	5650	5650	5650	0
151	20241202	172300	120243320	5650	5650	5650	5650	0
152	20241202	172200	120243320	5650	5650	5650	5650	434
153	20241202	172100	120243320	5650	5650	5650	5650	0
154	20241202	172000	120243320	5650	5650	5650	5650	0
155	20241202	171900	120243320	5650	5650	5650	5650	0
156	20241202	171800	120243320	5650	5650	5650	5650	0
157	20241202	171700	120243320	5650	5650	5650	5650	0
158	20241202	171600	120243320	5650	5650	5650	5650	0
159	20241202	171500	120243320	5650	5650	5650	5650	0
160	20241202	171400	120243320	5650	5650	5650	5650	0
161	20241202	171300	120243320	5650	5650	5650	5650	0
162	20241202	171200	120243320	5650	5650	5650	5650	0
163	20241202	171100	120243320	5650	5650	5650	5650	0
164	20241202	171000	120243320	5650	5650	5650	5650	0
165	20241202	170900	120243320	5650	5650	5650	5650	0
166	20241202	170800	120243320	5650	5650	5650	5650	0
167	20241202	170700	120243320	5650	5650	5650	5650	0
168	20241202	170600	120243320	5650	5650	5650	5650	0
169	20241202	170500	120243320	5650	5650	5650	5650	0
170	20241202	170400	120243320	5650	5650	5650	5650	0
171	20241202	170300	120243320	5650	5650	5650	5650	0
172	20241202	170200	120243320	5650	5650	5650	5650	0
173	20241202	170100	120243320	5650	5650	5650	5650	0
174	20241202	170000	120243320	5650	5650	5650	5650	0
175	20241202	165900	120243320	5650	5650	5650	5650	0
176	20241202	165800	120243320	5650	5650	5650	5650	0
177	20241202	165700	120243320	5650	5650	5650	5650	0
178	20241202	165600	120243320	5650	5650	5650	5650	0
179	20241202	165500	120243320	5650	5650	5650	5650	0
180	20241202	165400	120243320	5650	5650	5650	5650	0
181	20241202	165300	120243320	5650	5650	5650	5650	0
182	20241202	165200	120243320	5650	5650	5650	5650	434
183	20241202	165100	120243320	5650	5650	5650	5650	0
184	20241202	165000	120243320	5650	5650	5650	5650	0
185	20241202	164900	120243320	5650	5650	5650	5650	0
186	20241202	164800	120243320	5650	5650	5650	5650	0
187	20241202	164700	120243320	5650	5650	5650	5650	0
188	20241202	164600	120243320	5650	5650	5650	5650	0
189	20241202	164500	120243320	5650	5650	5650	5650	0
190	20241202	164400	120243320	5650	5650	5650	5650	0
191	20241202	164300	120243320	5650	5650	5650	5650	0
192	20241202	164200	120243320	5650	5650	5650	5650	0
193	20241202	164100	120243320	5650	5650	5650	5650	0
194	20241202	164000	120243320	5650	5650	5650	5650	0
195	20241202	163900	120243320	5650	5650	5650	5650	0
196	20241202	163800	120243320	5650	5650	5650	5650	0
197	20241202	163700	120243320	5650	5650	5650	5650	0
198	20241202	163600	120243320	5650	5650	5650	5650	0
199	20241202	163500	120243320	5650	5650	5650	5650	0
200	20241202	163400	120243320	5650	5650	5650	5650	0
201	20241202	163300	120243320	5650	5650	5650	5650	0
202	20241202	163200	120243320	5650	5650	5650	5650	0
203	20241202	163100	120243320	5650	5650	5650	5650	0
204	20241202	163000	120243320	5650	5650	5650	5650	0
205	20241202	162900	120243320	5650	5650	5650	5650	0
206	20241202	162800	120243320	5650	5650	5650	5650	0
207	20241202	162700	120243320	5650	5650	5650	5650	0
208	20241202	162600	120243320	5650	5650	5650	5650	0
209	20241202	162500	120243320	5650	5650	5650	5650	0
210	20241202	162400	120243320	5650	5650	5650	5650	0
211	20241202	162300	120243320	5650	5650	5650	5650	0
212	20241202	162200	120243320	5650	5650	5650	5650	434
213	20241202	162100	120243320	5650	5650	5650	5650	0
214	20241202	162000	120243320	5650	5650	5650	5650	0
215	20241202	161900	120243320	5650	5650	5650	5650	0
216	20241202	161800	120243320	5650	5650	5650	5650	0
217	20241202	161700	120243320	5650	5650	5650	5650	0
218	20241202	161600	120243320	5650	5650	5650	5650	0
219	20241202	161500	120243320	5650	5650	5650	5650	0
220	20241202	161400	120243320	5650	5650	5650	5650	0
221	20241202	161300	120243320	5650	5650	5650	5650	0
222	20241202	161200	120243320	5650	5650	5650	5650	0
223	20241202	161100	120243320	5650	5650	5650	5650	0
224	20241202	161000	120243320	5650	5650	5650	5650	0
225	20241202	160900	120243320	5650	5650	5650	5650	0
226	20241202	160800	120243320	5650	5650	5650	5650	0
227	20241202	160700	120243320	5650	5650	5650	5650	0
228	20241202	160600	120243320	5650	5650	5650	5650	0
229	20241202	160500	120243320	5650	5650	5650	5650	0
230	20241202	160400	120243320	5650	5650	5650	5650	0
231	20241202	160300	120243320	5650	5650	5650	5650	0
232	20241202	160200	120243320	5650	5650	5650	5650	0
233	20241202	160100	120243320	5650	5650	5650	5650	0
234	20241202	160000	120243320	5650	5650	5650	5650	0
235	20241202	155900	120243320	5650	5650	5650	5650	0
236	20241202	155800	120243320	5650	5650	5650	5650	0
237	20241202	155700	120243320	5650	5650	5650	5650	0
238	20241202	155600	120243320	5650	5650	5650	5650	0
239	20241202	155500	120243320	5650	5650	5650	5650	0
240	20241202	155400	120243320	5650	5650	5650	5650	0
241	20241202	155300	120243320	5650	5650	5650	5650	0
242	20241202	155200	120243320	5650	5650	5650	5650	434
243	20241202	155100	120243320	5650	5650	5650	5650	0
244	20241202	155000	120243320	5650	5650	5650	5650	0
245	20241202	154900	120243320	5650	5650	5650	5650	0
246	20241202	154800	120243320	5650	5650	5650	5650	0
247	20241202	154700	120243320	5650	5650	5650	5650	0
248	20241202	154600	120243320	5650	5650	5650	5650	0
249	20241202	154500	120243320	5650	5650	5650	5650	0
250	20241202	154400	120243320	5650	5650	5650	5650	0
251	20241202	154300	120243320	5650	5650	5650	5650	0
252	20241202	154200	120243320	5650	5650	5650	5650	0
253	20241202	154100	120243320	5650	5650	5650	5650	0
254	20241202	154000	120243320	5650	5650	5650	5650	0
255	20241202	153900	120243320	5650	5650	5650	5650	0
256	20241202	153800	120243320	5650	5650	5650	5650	0
257	20241202	153700	120243320	5650	5650	5650	5650	0
258	20241202	153600	120243320	5650	5650	5650	5650	0
259	20241202	153500	120243320	5650	5650	5650	5650	0
260	20241202	153400	120243320	5650	5650	5650	5650	0
261	20241202	153300	120243320	5650	5650	5650	5650	0
262	20241202	153200	120243320	5650	5650	5650	5650	0
263	20241202	153100	120243320	5650	5650	5650	5650	0
264	20241202	153000	120243320	5650	5650	5650	5650	434
265	20241202	152900	117791220	5600	5600	5600	5600	0
266	20241202	152800	117791220	5600	5600	5600	5600	0
267	20241202	152700	117791220	5600	5600	5600	5600	0
268	20241202	152600	117791220	5600	5600	5600	5600	0
269	20241202	152500	117791220	5600	5600	5600	5600	0
270	20241202	152400	117791220	5600	5600	5600	5600	0
271	20241202	152300	117791220	5600	5600	5600	5600	0
272	20241202	152200	117791220	5600	5600	5600	5600	0
273	20241202	152100	117791220	5600	5600	5600	5600	0
274	20241202	152000	117791220	5600	5600	5600	5600	0
275	20241202	151900	117791220	5600	5570	5600	5570	67
276	20241202	151800	117416450	5580	5580	5580	5580	13
277	20241202	151700	117343910	5600	5600	5600	5600	0
278	20241202	151600	117343910	5600	5600	5600	5570	113
279	20241202	151500	116714310	5600	5600	5600	5600	2
280	20241202	151400	116703110	5600	5590	5600	5590	201
281	20241202	151300	115577610	5590	5590	5590	5590	2
282	20241202	151200	115566430	5580	5580	5580	5580	9
283	20241202	151100	115516210	5580	5580	5580	5580	22
284	20241202	151000	115393450	5580	5580	5580	5580	41
285	20241202	150900	115164670	5580	5580	5580	5580	1
286	20241202	150800	115159090	5580	5580	5580	5580	10
287	20241202	150700	115103290	5580	5580	5580	5580	1
288	20241202	150600	115097710	5580	5580	5580	5580	1
289	20241202	150500	115092130	5580	5580	5580	5580	6
290	20241202	150400	115058650	5600	5600	5600	5600	1
291	20241202	150300	115053050	5600	5600	5600	5600	1
292	20241202	150200	115047450	5600	5600	5600	5600	1
293	20241202	150100	115041850	5590	5590	5590	5590	4
294	20241202	150000	115019490	5600	5600	5600	5600	0
295	20241202	145900	115019490	5600	5600	5600	5600	100
296	20241202	145800	114459490	5600	5600	5600	5600	1
297	20241202	145700	114453890	5620	5590	5620	5570	140
298	20241202	145600	113672750	5630	5630	5630	5630	0
299	20241202	145500	113672750	5630	5580	5630	5580	199
300	20241202	145400	112560180	5590	5590	5590	5580	13
301	20241202	145300	112487530	5600	5600	5600	5590	9
302	20241202	145200	112437170	5590	5590	5590	5590	1
303	20241202	145100	112431580	5600	5600	5600	5600	1
304	20241202	145000	112425980	5610	5610	5610	5610	0
305	20241202	144900	112425980	5610	5610	5610	5610	0
306	20241202	144800	112425980	5610	5610	5610	5610	0
307	20241202	144700	112425980	5610	5610	5610	5580	1430
308	20241202	144600	104421120	5610	5610	5610	5610	281
309	20241202	144500	102844710	5610	5610	5610	5610	7
310	20241202	144400	102805440	5610	5610	5610	5610	0
311	20241202	144300	102805440	5610	5610	5610	5610	2
312	20241202	144200	102794220	5610	5610	5610	5610	0
313	20241202	144100	102794220	5610	5610	5610	5610	7
314	20241202	144000	102754950	5610	5610	5610	5610	0
315	20241202	143900	102754950	5610	5610	5610	5610	7
316	20241202	143800	102715680	5620	5620	5620	5620	1
317	20241202	143700	102710060	5610	5620	5620	5610	15
318	20241202	143600	102625870	5620	5620	5620	5620	0
319	20241202	143500	102625870	5620	5620	5620	5620	0
320	20241202	143400	102625870	5620	5620	5620	5620	6
321	20241202	143300	102592150	5620	5620	5620	5620	10
322	20241202	143200	102535950	5630	5630	5630	5630	0
323	20241202	143100	102535950	5630	5630	5630	5630	1
324	20241202	143000	102530320	5620	5620	5620	5620	6
325	20241202	142900	102496600	5630	5630	5630	5630	0
326	20241202	142800	102496600	5630	5630	5630	5630	0
327	20241202	142700	102496600	5630	5630	5630	5630	0
328	20241202	142600	102496600	5630	5630	5630	5630	0
329	20241202	142500	102496600	5630	5630	5630	5630	0
330	20241202	142400	102496600	5630	5630	5630	5630	0
331	20241202	142300	102496600	5630	5630	5630	5630	1
332	20241202	142200	102490970	5630	5630	5630	5630	1
333	20241202	142100	102485340	5620	5620	5620	5620	0
334	20241202	142000	102485340	5620	5620	5620	5620	0
335	20241202	141900	102485340	5620	5620	5620	5620	0
336	20241202	141800	102485340	5620	5620	5620	5620	0
337	20241202	141700	102485340	5620	5620	5620	5620	51
338	20241202	141600	102198720	5620	5620	5620	5620	0
339	20241202	141500	102198720	5620	5620	5620	5620	2
340	20241202	141400	102187480	5610	5610	5610	5610	0
341	20241202	141300	102187480	5610	5620	5620	5610	98
342	20241202	141200	101637200	5610	5630	5630	5610	403
343	20241202	141100	99372880	5630	5630	5630	5630	0
344	20241202	141000	99372880	5630	5630	5630	5630	8
345	20241202	140900	99327840	5640	5640	5640	5640	0
346	20241202	140800	99327840	5640	5640	5640	5640	0
347	20241202	140700	99327840	5640	5640	5640	5640	0
348	20241202	140600	99327840	5640	5640	5640	5640	0
349	20241202	140500	99327840	5640	5640	5640	5640	0
350	20241202	140400	99327840	5640	5640	5640	5640	0
351	20241202	140300	99327840	5640	5640	5640	5640	28
352	20241202	140200	99169920	5640	5640	5640	5640	10
353	20241202	140100	99113520	5640	5640	5640	5640	1
354	20241202	140000	99107880	5640	5640	5640	5640	0
355	20241202	135900	99107880	5640	5640	5640	5640	0
356	20241202	135800	99107880	5640	5640	5640	5640	0
357	20241202	135700	99107880	5640	5640	5640	5640	0
358	20241202	135600	99107880	5640	5640	5640	5640	0
359	20241202	135500	99107880	5640	5640	5640	5640	0
360	20241202	135400	99107880	5640	5640	5640	5640	0
361	20241202	135300	99107880	5640	5640	5640	5640	0
362	20241202	135200	99107880	5640	5640	5640	5640	3
363	20241202	135100	99090960	5640	5640	5640	5640	0
364	20241202	135000	99090960	5640	5640	5640	5640	0
365	20241202	134900	99090960	5640	5640	5640	5640	0
366	20241202	134800	99090960	5640	5640	5640	5640	2
367	20241202	134700	99079680	5640	5640	5640	5640	1
368	20241202	134600	99074040	5630	5630	5630	5630	0
369	20241202	134500	99074040	5630	5630	5630	5630	0
370	20241202	134400	99074040	5630	5630	5630	5630	456
371	20241202	134300	96506760	5630	5620	5630	5620	867
372	20241202	134200	91632920	5620	5620	5620	5620	110
373	20241202	134100	91014720	5610	5610	5610	5610	0
374	20241202	134000	91014720	5610	5610	5610	5610	0
375	20241202	133900	91014720	5610	5610	5610	5610	0
376	20241202	133800	91014720	5610	5610	5610	5610	40
377	20241202	133700	90790320	5620	5620	5620	5620	0
378	20241202	133600	90790320	5620	5620	5620	5620	0
379	20241202	133500	90790320	5620	5620	5620	5620	0
380	20241202	133400	90790320	5620	5620	5620	5620	0
381	20241202	133300	90790320	5620	5620	5620	5620	0
382	20241202	133200	90790320	5620	5610	5620	5610	47
383	20241202	133100	90526630	5600	5600	5600	5600	0
384	20241202	133000	90526630	5600	5600	5600	5600	0
385	20241202	132900	90526630	5600	5610	5610	5600	725
386	20241202	132800	86465580	5630	5620	5630	5610	6
387	20241202	132700	86431850	5630	5630	5630	5630	0
388	20241202	132600	86431850	5630	5630	5630	5630	0
389	20241202	132500	86431850	5630	5610	5630	5610	2
390	20241202	132400	86420610	5630	5610	5630	5610	6
391	20241202	132300	86386890	5630	5610	5630	5610	46
392	20241202	132200	86128430	5610	5610	5610	5610	0
393	20241202	132100	86128430	5610	5610	5610	5610	5
394	20241202	132000	86100380	5620	5620	5620	5620	1
395	20241202	131900	86094760	5610	5610	5610	5610	7
396	20241202	131800	86055490	5610	5610	5610	5610	5
397	20241202	131700	86027440	5610	5610	5610	5610	0
398	20241202	131600	86027440	5610	5610	5610	5610	0
399	20241202	131500	86027440	5610	5610	5610	5610	5
400	20241202	131400	85999390	5610	5610	5610	5610	0
401	20241202	131300	85999390	5610	5610	5610	5610	0
402	20241202	131200	85999390	5610	5610	5610	5610	0
403	20241202	131100	85999390	5610	5610	5610	5610	0
404	20241202	131000	85999390	5610	5610	5610	5610	0
405	20241202	130900	85999390	5610	5610	5610	5610	0
406	20241202	130800	85999390	5610	5610	5610	5610	0
407	20241202	130700	85999390	5610	5610	5610	5610	0
408	20241202	130600	85999390	5610	5610	5610	5610	75
409	20241202	130500	85578640	5610	5610	5610	5610	0
410	20241202	130400	85578640	5610	5610	5610	5610	9
411	20241202	130300	85528150	5600	5600	5600	5600	0
412	20241202	130200	85528150	5600	5600	5600	5600	0
413	20241202	130100	85528150	5600	5600	5600	5600	125
414	20241202	130000	84828150	5590	5590	5590	5590	10
415	20241202	125900	84772250	5590	5590	5590	5590	0
416	20241202	125800	84772250	5590	5590	5590	5590	2
417	20241202	125700	84761070	5600	5600	5600	5600	179
418	20241202	125600	83758670	5600	5600	5600	5600	0
419	20241202	125500	83758670	5600	5600	5600	5600	50
420	20241202	125400	83478670	5600	5600	5600	5600	25
421	20241202	125300	83338670	5600	5610	5610	5600	671
422	20241202	125200	79578440	5620	5620	5620	5620	0
423	20241202	125100	79578440	5620	5620	5620	5620	0
424	20241202	125000	79578440	5620	5620	5620	5620	0
425	20241202	124900	79578440	5620	5620	5620	5620	0
426	20241202	124800	79578440	5620	5620	5620	5620	10
427	20241202	124700	79522240	5620	5620	5620	5620	0
428	20241202	124600	79522240	5620	5620	5620	5620	0
429	20241202	124500	79522240	5620	5620	5620	5620	0
430	20241202	124400	79522240	5620	5620	5620	5620	10
431	20241202	124300	79466040	5610	5610	5610	5610	0
432	20241202	124200	79466040	5610	5610	5610	5610	0
433	20241202	124100	79466040	5610	5630	5630	5610	150
434	20241202	124000	78623480	5640	5640	5640	5640	0
435	20241202	123900	78623480	5640	5640	5640	5640	0
436	20241202	123800	78623480	5640	5640	5640	5640	0
437	20241202	123700	78623480	5640	5640	5640	5640	5
438	20241202	123600	78595280	5640	5640	5640	5640	0
439	20241202	123500	78595280	5640	5640	5640	5640	20
440	20241202	123400	78482480	5650	5650	5650	5650	0
441	20241202	123300	78482480	5650	5650	5650	5650	0
442	20241202	123200	78482480	5650	5650	5650	5650	0
443	20241202	123100	78482480	5650	5650	5650	5650	0
444	20241202	123000	78482480	5650	5650	5650	5650	0
445	20241202	122900	78482480	5650	5650	5650	5650	0
446	20241202	122800	78482480	5650	5650	5650	5650	0
447	20241202	122700	78482480	5650	5650	5650	5650	0
448	20241202	122600	78482480	5650	5630	5650	5620	488
449	20241202	122500	75730720	5660	5660	5660	5660	0
450	20241202	122400	75730720	5660	5660	5660	5660	0
451	20241202	122300	75730720	5660	5660	5660	5660	0
452	20241202	122200	75730720	5660	5630	5660	5630	70
453	20241202	122100	75335300	5630	5630	5630	5630	4
454	20241202	122000	75312780	5630	5630	5630	5630	9
455	20241202	121900	75262110	5630	5630	5630	5630	0
456	20241202	121800	75262110	5630	5630	5630	5630	0
457	20241202	121700	75262110	5630	5630	5630	5630	1
458	20241202	121600	75256480	5630	5650	5650	5630	7
459	20241202	121500	75216970	5650	5620	5650	5620	85
460	20241202	121400	74738280	5630	5630	5630	5630	0
461	20241202	121300	74738280	5630	5630	5630	5630	15
462	20241202	121200	74653830	5620	5620	5620	5620	0
463	20241202	121100	74653830	5620	5630	5630	5620	492
464	20241202	121000	71887590	5650	5650	5650	5650	0
465	20241202	120900	71887590	5650	5650	5650	5650	0
466	20241202	120800	71887590	5650	5650	5650	5650	0
467	20241202	120700	71887590	5650	5650	5650	5650	1
468	20241202	120600	71881940	5660	5660	5660	5660	1
469	20241202	120500	71876280	5660	5630	5660	5630	22
470	20241202	120400	71752180	5650	5620	5650	5620	85
471	20241202	120300	71273450	5620	5630	5630	5620	491
472	20241202	120200	68509570	5640	5640	5640	5640	0
473	20241202	120100	68509570	5640	5640	5640	5640	0
474	20241202	120000	68509570	5640	5640	5640	5640	0
475	20241202	115900	68509570	5640	5640	5640	5640	0
476	20241202	115800	68509570	5640	5640	5640	5640	0
477	20241202	115700	68509570	5640	5630	5640	5630	17
478	20241202	115600	68413760	5640	5640	5640	5640	0
479	20241202	115500	68413760	5640	5640	5640	5640	156
480	20241202	115400	67533920	5640	5640	5640	5640	2
481	20241202	115300	67522640	5640	5640	5640	5640	12
482	20241202	115200	67454960	5640	5640	5640	5640	0
483	20241202	115100	67454960	5640	5640	5640	5640	0
484	20241202	115000	67454960	5640	5640	5640	5640	200
485	20241202	114900	66326960	5640	5640	5640	5640	14
486	20241202	114800	66248000	5640	5640	5640	5640	200
487	20241202	114700	65120000	5640	5640	5640	5640	0
488	20241202	114600	65120000	5640	5640	5640	5640	0
489	20241202	114500	65120000	5640	5640	5640	5640	0
490	20241202	114400	65120000	5640	5640	5640	5640	64
491	20241202	114300	64759040	5640	5640	5640	5640	0
492	20241202	114200	64759040	5640	5640	5640	5640	0
493	20241202	114100	64759040	5640	5640	5640	5640	50
494	20241202	114000	64477040	5640	5640	5640	5640	12
495	20241202	113900	64409360	5640	5640	5640	5640	0
496	20241202	113800	64409360	5640	5640	5640	5640	2
497	20241202	113700	64398080	5640	5640	5640	5640	0
498	20241202	113600	64398080	5640	5640	5640	5640	12
499	20241202	113500	64330400	5640	5640	5640	5640	0
500	20241202	113400	64330400	5640	5640	5640	5640	2
501	20241202	113300	64319120	5640	5640	5640	5640	0
502	20241202	113200	64319120	5640	5640	5640	5640	112
503	20241202	113100	63687440	5640	5640	5640	5640	0
504	20241202	113000	63687440	5640	5640	5640	5640	0
505	20241202	112900	63687440	5640	5650	5650	5640	368
506	20241202	112800	61611880	5650	5650	5650	5650	2
507	20241202	112700	61600580	5650	5650	5650	5650	0
508	20241202	112600	61600580	5650	5650	5650	5650	0
509	20241202	112500	61600580	5650	5650	5650	5650	0
510	20241202	112400	61600580	5650	5650	5650	5650	3
511	20241202	112300	61583630	5660	5660	5660	5660	0
512	20241202	112200	61583630	5660	5650	5660	5650	102
513	20241202	112100	61007310	5650	5650	5650	5650	0
514	20241202	112000	61007310	5650	5650	5650	5650	2
515	20241202	111900	60996010	5650	5660	5660	5650	14
516	20241202	111800	60916890	5650	5650	5650	5650	0
517	20241202	111700	60916890	5650	5650	5650	5650	0
518	20241202	111600	60916890	5650	5650	5650	5650	22
519	20241202	111500	60792590	5650	5660	5660	5650	34
520	20241202	111400	60600450	5660	5660	5660	5660	0
521	20241202	111300	60600450	5660	5660	5660	5660	0
522	20241202	111200	60600450	5660	5660	5660	5660	0
523	20241202	111100	60600450	5660	5660	5660	5660	2
524	20241202	111000	60589130	5670	5670	5670	5670	0
525	20241202	110900	60589130	5670	5670	5670	5670	0
526	20241202	110800	60589130	5670	5670	5670	5670	0
527	20241202	110700	60589130	5670	5670	5670	5670	52
528	20241202	110600	60294290	5680	5680	5680	5680	19
529	20241202	110500	60186370	5680	5680	5680	5680	2
530	20241202	110400	60175010	5680	5680	5680	5680	43
531	20241202	110300	59930770	5680	5680	5680	5680	12
532	20241202	110200	59862610	5680	5680	5680	5680	0
533	20241202	110100	59862610	5680	5680	5680	5680	0
534	20241202	110000	59862610	5680	5680	5680	5680	2
535	20241202	105900	59851250	5680	5680	5680	5680	12
536	20241202	105800	59783090	5680	5680	5680	5680	0
537	20241202	105700	59783090	5680	5680	5680	5680	0
538	20241202	105600	59783090	5680	5680	5680	5680	0
539	20241202	105500	59783090	5680	5680	5680	5680	14
540	20241202	105400	59703570	5690	5690	5690	5690	14
541	20241202	105300	59623910	5690	5690	5690	5690	10
542	20241202	105200	59567010	5690	5690	5690	5690	0
543	20241202	105100	59567010	5690	5670	5690	5670	109
544	20241202	105000	58946980	5690	5690	5690	5690	0
545	20241202	104900	58946980	5690	5690	5690	5690	0
546	20241202	104800	58946980	5690	5680	5690	5680	20
547	20241202	104700	58833200	5670	5660	5670	5660	49
548	20241202	104600	58555810	5650	5650	5650	5650	0
549	20241202	104500	58555810	5650	5650	5650	5650	2
550	20241202	104400	58544510	5650	5650	5650	5650	7
551	20241202	104300	58504960	5640	5640	5640	5640	0
552	20241202	104200	58504960	5640	5630	5640	5630	49
553	20241202	104100	58228640	5640	5630	5640	5630	6
554	20241202	104000	58194830	5630	5640	5640	5630	11
555	20241202	103900	58132800	5640	5640	5640	5640	0
556	20241202	103800	58132800	5640	5630	5640	5630	27
557	20241202	103700	57980550	5630	5630	5630	5630	4
558	20241202	103600	57958030	5630	5630	5630	5630	3
559	20241202	103500	57941140	5630	5630	5630	5630	0
560	20241202	103400	57941140	5630	5620	5630	5620	13
561	20241202	103300	57867980	5620	5620	5620	5620	2
562	20241202	103200	57856740	5620	5630	5630	5620	402
563	20241202	103100	55594410	5630	5630	5630	5630	6
564	20241202	103000	55560630	5630	5630	5630	5630	4
565	20241202	102900	55538110	5630	5630	5630	5630	2
566	20241202	102800	55526850	5630	5630	5630	5630	166
567	20241202	102700	54592270	5640	5620	5640	5620	29
568	20241202	102600	54428860	5620	5620	5620	5620	2
569	20241202	102500	54417620	5620	5620	5620	5620	0
570	20241202	102400	54417620	5620	5610	5620	5610	60
571	20241202	102300	54080440	5610	5620	5620	5610	14
572	20241202	102200	54001880	5610	5620	5620	5610	3
573	20241202	102100	53985040	5620	5620	5620	5620	14
574	20241202	102000	53906360	5620	5620	5620	5620	23
575	20241202	101900	53777100	5620	5620	5620	5620	154
576	20241202	101800	52911620	5620	5620	5620	5620	2
577	20241202	101700	52900380	5620	5620	5620	5620	31
578	20241202	101600	52726160	5620	5620	5630	5620	35
579	20241202	101500	52529200	5610	5610	5610	5610	4
580	20241202	101400	52506760	5610	5640	5640	5610	214
581	20241202	101300	51305170	5640	5640	5640	5640	0
582	20241202	101200	51305170	5640	5640	5640	5640	0
583	20241202	101100	51305170	5640	5640	5640	5640	2
584	20241202	101000	51293890	5640	5640	5640	5640	6
585	20241202	100900	51260050	5650	5670	5670	5650	1533
586	20241202	100800	42591610	5690	5670	5690	5670	5
587	20241202	100700	42563220	5670	5670	5670	5670	3
588	20241202	100600	42546210	5670	5670	5670	5670	6
589	20241202	100500	42512190	5670	5670	5670	5670	5
590	20241202	100400	42483840	5670	5670	5670	5670	3
591	20241202	100300	42466830	5700	5700	5700	5700	450
592	20241202	100200	39901830	5700	5700	5700	5700	2
593	20241202	100100	39890430	5700	5700	5700	5700	32
594	20241202	100000	39708030	5700	5700	5700	5700	7
595	20241202	095900	39668130	5700	5700	5700	5700	2
596	20241202	095800	39656730	5700	5700	5700	5700	507
597	20241202	095700	36766830	5700	5680	5700	5680	2066
598	20241202	095600	25011950	5680	5680	5680	5680	7
599	20241202	095500	24972190	5690	5700	5700	5690	709
600	20241202	095400	20936980	5700	5710	5710	5700	6
601	20241202	095300	20902770	5700	5700	5700	5700	8
602	20241202	095200	20857170	5700	5700	5700	5700	0
603	20241202	095100	20857170	5700	5710	5710	5690	24
604	20241202	095000	20720320	5690	5690	5690	5690	2
605	20241202	094900	20708940	5690	5690	5690	5690	629
606	20241202	094800	17129930	5690	5690	5690	5690	0
607	20241202	094700	17129930	5690	5690	5690	5690	3
608	20241202	094600	17112860	5690	5690	5690	5690	234
609	20241202	094500	15781400	5690	5680	5690	5680	7
610	20241202	094400	15741630	5680	5680	5680	5680	3
611	20241202	094300	15724590	5690	5690	5690	5690	13
612	20241202	094200	15650620	5680	5690	5690	5680	20
613	20241202	094100	15536840	5690	5690	5690	5690	1
614	20241202	094000	15531150	5670	5670	5670	5670	0
615	20241202	093900	15531150	5670	5670	5670	5670	0
616	20241202	093800	15531150	5670	5670	5670	5670	0
617	20241202	093700	15531150	5670	5670	5670	5670	440
618	20241202	093600	13036350	5670	5670	5670	5670	0
619	20241202	093500	13036350	5670	5710	5710	5670	619
620	20241202	093400	9514120	5700	5700	5700	5700	0
621	20241202	093300	9514120	5700	5730	5730	5700	617
622	20241202	093200	5990670	5750	5750	5750	5750	0
623	20241202	093100	5990670	5750	5750	5750	5750	25
624	20241202	093000	5846920	5750	5750	5750	5750	82
625	20241202	092900	5375420	5760	5770	5770	5760	329
626	20241202	092800	3480180	5770	5770	5770	5770	0
627	20241202	092700	3480180	5770	5770	5770	5770	2
628	20241202	092600	3468640	5790	5790	5790	5790	9
629	20241202	092500	3416530	5780	5780	5780	5780	0
630	20241202	092400	3416530	5780	5780	5780	5780	0
631	20241202	092300	3416530	5780	5780	5780	5780	0
632	20241202	092200	3416530	5780	5780	5780	5780	50
633	20241202	092100	3127530	5780	5780	5780	5780	1
634	20241202	092000	3121750	5780	5800	5800	5780	17
635	20241202	091900	3023440	5790	5790	5790	5790	0
636	20241202	091800	3023440	5790	5790	5790	5790	0
637	20241202	091700	3023440	5790	5790	5790	5790	0
638	20241202	091600	3023440	5790	5790	5790	5790	4
639	20241202	091500	3000280	5790	5790	5790	5790	0
640	20241202	091400	3000280	5790	5790	5790	5790	0
641	20241202	091300	3000280	5790	5790	5790	5790	0
642	20241202	091200	3000280	5790	5790	5790	5790	100
643	20241202	091100	2421280	5830	5820	5830	5820	2
644	20241202	091000	2409630	5820	5820	5820	5820	0
645	20241202	090900	2409630	5820	5820	5820	5820	0
646	20241202	090800	2409630	5820	5820	5820	5820	0
647	20241202	090700	2409630	5820	5820	5820	5820	0
648	20241202	090600	2409630	5820	5820	5820	5820	156
649	20241202	090500	1501710	5820	5820	5820	5820	31
650	20241202	090400	1321290	5760	5760	5760	5760	0
651	20241202	090300	1321290	5760	5760	5760	5760	1
652	20241202	090200	1315530	5820	5820	5820	5820	200
653	20241202	090100	151530	5820	5820	5820	5820	0
654	20241202	090000	151530	5820	5830	5830	5820	26