KissMeData/033530/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	191700	57894700	4095	4095	4095	4095	439
3	20241203	191600	57894700	4095	4095	4095	4095	0
4	20241203	191500	57894700	4095	4095	4095	4095	0
5	20241203	191400	57894700	4095	4095	4095	4095	0
6	20241203	191300	57894700	4095	4095	4095	4095	0
7	20241203	191200	57894700	4095	4095	4095	4095	0
8	20241203	191100	57894700	4095	4095	4095	4095	0
9	20241203	191000	57894700	4095	4095	4095	4095	0
10	20241203	190900	57894700	4095	4095	4095	4095	0
11	20241203	190800	57894700	4095	4095	4095	4095	0
12	20241203	190700	57894700	4095	4095	4095	4095	0
13	20241203	190600	57894700	4095	4095	4095	4095	0
14	20241203	190500	57894700	4095	4095	4095	4095	0
15	20241203	190400	57894700	4095	4095	4095	4095	0
16	20241203	190300	57894700	4095	4095	4095	4095	0
17	20241203	190200	57894700	4095	4095	4095	4095	0
18	20241203	190100	57894700	4095	4095	4095	4095	0
19	20241203	190000	57894700	4095	4095	4095	4095	0
20	20241203	185900	57894700	4095	4095	4095	4095	0
21	20241203	185800	57894700	4095	4095	4095	4095	0
22	20241203	185700	57894700	4095	4095	4095	4095	0
23	20241203	185600	57894700	4095	4095	4095	4095	0
24	20241203	185500	57894700	4095	4095	4095	4095	0
25	20241203	185400	57894700	4095	4095	4095	4095	0
26	20241203	185300	57894700	4095	4095	4095	4095	0
27	20241203	185200	57894700	4095	4095	4095	4095	0
28	20241203	185100	57894700	4095	4095	4095	4095	0
29	20241203	185000	57894700	4095	4095	4095	4095	0
30	20241203	184900	57894700	4095	4095	4095	4095	0
31	20241203	184800	57894700	4095	4095	4095	4095	0
32	20241203	184700	57894700	4095	4095	4095	4095	439
33	20241203	184600	57894700	4095	4095	4095	4095	0
34	20241203	184500	57894700	4095	4095	4095	4095	0
35	20241203	184400	57894700	4095	4095	4095	4095	0
36	20241203	184300	57894700	4095	4095	4095	4095	0
37	20241203	184200	57894700	4095	4095	4095	4095	0
38	20241203	184100	57894700	4095	4095	4095	4095	0
39	20241203	184000	57894700	4095	4095	4095	4095	0
40	20241203	183900	57894700	4095	4095	4095	4095	0
41	20241203	183800	57894700	4095	4095	4095	4095	0
42	20241203	183700	57894700	4095	4095	4095	4095	0
43	20241203	183600	57894700	4095	4095	4095	4095	0
44	20241203	183500	57894700	4095	4095	4095	4095	0
45	20241203	183400	57894700	4095	4095	4095	4095	0
46	20241203	183300	57894700	4095	4095	4095	4095	0
47	20241203	183200	57894700	4095	4095	4095	4095	0
48	20241203	183100	57894700	4095	4095	4095	4095	0
49	20241203	183000	57894700	4095	4095	4095	4095	0
50	20241203	182900	57894700	4095	4095	4095	4095	0
51	20241203	182800	57894700	4095	4095	4095	4095	0
52	20241203	182700	57894700	4095	4095	4095	4095	0
53	20241203	182600	57894700	4095	4095	4095	4095	0
54	20241203	182500	57894700	4095	4095	4095	4095	0
55	20241203	182400	57894700	4095	4095	4095	4095	0
56	20241203	182300	57894700	4095	4095	4095	4095	0
57	20241203	182200	57894700	4095	4095	4095	4095	0
58	20241203	182100	57894700	4095	4095	4095	4095	0
59	20241203	182000	57894700	4095	4095	4095	4095	0
60	20241203	181900	57894700	4095	4095	4095	4095	0
61	20241203	181800	57894700	4095	4095	4095	4095	0
62	20241203	181700	57894700	4095	4095	4095	4095	439
63	20241203	181600	57894700	4095	4095	4095	4095	0
64	20241203	181500	57894700	4095	4095	4095	4095	0
65	20241203	181400	57894700	4095	4095	4095	4095	0
66	20241203	181300	57894700	4095	4095	4095	4095	0
67	20241203	181200	57894700	4095	4095	4095	4095	0
68	20241203	181100	57894700	4095	4095	4095	4095	0
69	20241203	181000	57894700	4095	4095	4095	4095	0
70	20241203	180900	57894700	4095	4095	4095	4095	0
71	20241203	180800	57894700	4095	4095	4095	4095	0
72	20241203	180700	57894700	4095	4095	4095	4095	0
73	20241203	180600	57894700	4095	4095	4095	4095	0
74	20241203	180500	57894700	4095	4095	4095	4095	0
75	20241203	180400	57894700	4095	4095	4095	4095	0
76	20241203	180300	57894700	4095	4095	4095	4095	0
77	20241203	180200	57894700	4095	4095	4095	4095	0
78	20241203	180100	57894700	4095	4095	4095	4095	0
79	20241203	180000	57894700	4095	4095	4095	4095	0
80	20241203	175900	57894700	4095	4095	4095	4095	0
81	20241203	175800	57894700	4095	4095	4095	4095	0
82	20241203	175700	57894700	4095	4095	4095	4095	0
83	20241203	175600	57894700	4095	4095	4095	4095	0
84	20241203	175500	57894700	4095	4095	4095	4095	0
85	20241203	175400	57894700	4095	4095	4095	4095	0
86	20241203	175300	57894700	4095	4095	4095	4095	0
87	20241203	175200	57894700	4095	4095	4095	4095	0
88	20241203	175100	57894700	4095	4095	4095	4095	0
89	20241203	175000	57894700	4095	4095	4095	4095	0
90	20241203	174900	57894700	4095	4095	4095	4095	0
91	20241203	174800	57894700	4095	4095	4095	4095	0
92	20241203	174700	57894700	4095	4095	4095	4095	439
93	20241203	174600	57894700	4095	4095	4095	4095	0
94	20241203	174500	57894700	4095	4095	4095	4095	0
95	20241203	174400	57894700	4095	4095	4095	4095	0
96	20241203	174300	57894700	4095	4095	4095	4095	0
97	20241203	174200	57894700	4095	4095	4095	4095	0
98	20241203	174100	57894700	4095	4095	4095	4095	0
99	20241203	174000	57894700	4095	4095	4095	4095	0
100	20241203	173900	57894700	4095	4095	4095	4095	0
101	20241203	173800	57894700	4095	4095	4095	4095	0
102	20241203	173700	57894700	4095	4095	4095	4095	0
103	20241203	173600	57894700	4095	4095	4095	4095	0
104	20241203	173500	57894700	4095	4095	4095	4095	0
105	20241203	173400	57894700	4095	4095	4095	4095	0
106	20241203	173300	57894700	4095	4095	4095	4095	0
107	20241203	173200	57894700	4095	4095	4095	4095	0
108	20241203	173100	57894700	4095	4095	4095	4095	0
109	20241203	173000	57894700	4095	4095	4095	4095	0
110	20241203	172900	57894700	4095	4095	4095	4095	0
111	20241203	172800	57894700	4095	4095	4095	4095	0
112	20241203	172700	57894700	4095	4095	4095	4095	0
113	20241203	172600	57894700	4095	4095	4095	4095	0
114	20241203	172500	57894700	4095	4095	4095	4095	0
115	20241203	172400	57894700	4095	4095	4095	4095	0
116	20241203	172300	57894700	4095	4095	4095	4095	0
117	20241203	172200	57894700	4095	4095	4095	4095	0
118	20241203	172100	57894700	4095	4095	4095	4095	0
119	20241203	172000	57894700	4095	4095	4095	4095	0
120	20241203	171900	57894700	4095	4095	4095	4095	0
121	20241203	171800	57894700	4095	4095	4095	4095	0
122	20241203	171700	57894700	4095	4095	4095	4095	439
123	20241203	171600	57894700	4095	4095	4095	4095	0
124	20241203	171500	57894700	4095	4095	4095	4095	0
125	20241203	171400	57894700	4095	4095	4095	4095	0
126	20241203	171300	57894700	4095	4095	4095	4095	0
127	20241203	171200	57894700	4095	4095	4095	4095	0
128	20241203	171100	57894700	4095	4095	4095	4095	0
129	20241203	171000	57894700	4095	4095	4095	4095	0
130	20241203	170900	57894700	4095	4095	4095	4095	0
131	20241203	170800	57894700	4095	4095	4095	4095	0
132	20241203	170700	57894700	4095	4095	4095	4095	0
133	20241203	170600	57894700	4095	4095	4095	4095	0
134	20241203	170500	57894700	4095	4095	4095	4095	0
135	20241203	170400	57894700	4095	4095	4095	4095	0
136	20241203	170300	57894700	4095	4095	4095	4095	0
137	20241203	170200	57894700	4095	4095	4095	4095	0
138	20241203	170100	57894700	4095	4095	4095	4095	0
139	20241203	170000	57894700	4095	4095	4095	4095	0
140	20241203	165900	57894700	4095	4095	4095	4095	0
141	20241203	165800	57894700	4095	4095	4095	4095	0
142	20241203	165700	57894700	4095	4095	4095	4095	0
143	20241203	165600	57894700	4095	4095	4095	4095	0
144	20241203	165500	57894700	4095	4095	4095	4095	0
145	20241203	165400	57894700	4095	4095	4095	4095	0
146	20241203	165300	57894700	4095	4095	4095	4095	0
147	20241203	165200	57894700	4095	4095	4095	4095	0
148	20241203	165100	57894700	4095	4095	4095	4095	0
149	20241203	165000	57894700	4095	4095	4095	4095	0
150	20241203	164900	57894700	4095	4095	4095	4095	0
151	20241203	164800	57894700	4095	4095	4095	4095	0
152	20241203	164700	57894700	4095	4095	4095	4095	439
153	20241203	164600	57894700	4095	4095	4095	4095	0
154	20241203	164500	57894700	4095	4095	4095	4095	0
155	20241203	164400	57894700	4095	4095	4095	4095	0
156	20241203	164300	57894700	4095	4095	4095	4095	0
157	20241203	164200	57894700	4095	4095	4095	4095	0
158	20241203	164100	57894700	4095	4095	4095	4095	0
159	20241203	164000	57894700	4095	4095	4095	4095	0
160	20241203	163900	57894700	4095	4095	4095	4095	0
161	20241203	163800	57894700	4095	4095	4095	4095	0
162	20241203	163700	57894700	4095	4095	4095	4095	0
163	20241203	163600	57894700	4095	4095	4095	4095	0
164	20241203	163500	57894700	4095	4095	4095	4095	0
165	20241203	163400	57894700	4095	4095	4095	4095	0
166	20241203	163300	57894700	4095	4095	4095	4095	0
167	20241203	163200	57894700	4095	4095	4095	4095	0
168	20241203	163100	57894700	4095	4095	4095	4095	0
169	20241203	163000	57894700	4095	4095	4095	4095	0
170	20241203	162900	57894700	4095	4095	4095	4095	0
171	20241203	162800	57894700	4095	4095	4095	4095	0
172	20241203	162700	57894700	4095	4095	4095	4095	0
173	20241203	162600	57894700	4095	4095	4095	4095	0
174	20241203	162500	57894700	4095	4095	4095	4095	0
175	20241203	162400	57894700	4095	4095	4095	4095	0
176	20241203	162300	57894700	4095	4095	4095	4095	0
177	20241203	162200	57894700	4095	4095	4095	4095	0
178	20241203	162100	57894700	4095	4095	4095	4095	0
179	20241203	162000	57894700	4095	4095	4095	4095	0
180	20241203	161900	57894700	4095	4095	4095	4095	0
181	20241203	161800	57894700	4095	4095	4095	4095	0
182	20241203	161700	57894700	4095	4095	4095	4095	439
183	20241203	161600	57894700	4095	4095	4095	4095	0
184	20241203	161500	57894700	4095	4095	4095	4095	0
185	20241203	161400	57894700	4095	4095	4095	4095	0
186	20241203	161300	57894700	4095	4095	4095	4095	0
187	20241203	161200	57894700	4095	4095	4095	4095	0
188	20241203	161100	57894700	4095	4095	4095	4095	0
189	20241203	161000	57894700	4095	4095	4095	4095	0
190	20241203	160900	57894700	4095	4095	4095	4095	0
191	20241203	160800	57894700	4095	4095	4095	4095	0
192	20241203	160700	57894700	4095	4095	4095	4095	0
193	20241203	160600	57894700	4095	4095	4095	4095	0
194	20241203	160500	57894700	4095	4095	4095	4095	0
195	20241203	160400	57894700	4095	4095	4095	4095	0
196	20241203	160300	57894700	4095	4095	4095	4095	0
197	20241203	160200	57894700	4095	4095	4095	4095	0
198	20241203	160100	57894700	4095	4095	4095	4095	0
199	20241203	160000	57894700	4095	4095	4095	4095	0
200	20241203	155900	57894700	4095	4095	4095	4095	0
201	20241203	155800	57894700	4095	4095	4095	4095	0
202	20241203	155700	57894700	4095	4095	4095	4095	0
203	20241203	155600	57894700	4095	4095	4095	4095	0
204	20241203	155500	57894700	4095	4095	4095	4095	0
205	20241203	155400	57894700	4095	4095	4095	4095	0
206	20241203	155300	57894700	4095	4095	4095	4095	0
207	20241203	155200	57894700	4095	4095	4095	4095	0
208	20241203	155100	57894700	4095	4095	4095	4095	0
209	20241203	155000	57894700	4095	4095	4095	4095	0
210	20241203	154900	57894700	4095	4095	4095	4095	0
211	20241203	154800	57894700	4095	4095	4095	4095	0
212	20241203	154700	57894700	4095	4095	4095	4095	439
213	20241203	154600	57894700	4095	4095	4095	4095	0
214	20241203	154500	57894700	4095	4095	4095	4095	0
215	20241203	154400	57894700	4095	4095	4095	4095	0
216	20241203	154300	57894700	4095	4095	4095	4095	0
217	20241203	154200	57894700	4095	4095	4095	4095	0
218	20241203	154100	57894700	4095	4095	4095	4095	0
219	20241203	154000	57894700	4095	4095	4095	4095	0
220	20241203	153900	57894700	4095	4095	4095	4095	0
221	20241203	153800	57894700	4095	4095	4095	4095	0
222	20241203	153700	57894700	4095	4095	4095	4095	0
223	20241203	153600	57894700	4095	4095	4095	4095	0
224	20241203	153500	57894700	4095	4095	4095	4095	0
225	20241203	153400	57894700	4095	4095	4095	4095	0
226	20241203	153300	57894700	4095	4095	4095	4095	0
227	20241203	153200	57894700	4095	4095	4095	4095	0
228	20241203	153100	57894700	4095	4095	4095	4095	0
229	20241203	153000	57894700	4095	4095	4095	4095	439
230	20241203	152900	56096995	4105	4105	4105	4105	0
231	20241203	152800	56096995	4105	4105	4105	4105	0
232	20241203	152700	56096995	4105	4105	4105	4105	0
233	20241203	152600	56096995	4105	4105	4105	4105	0
234	20241203	152500	56096995	4105	4105	4105	4105	0
235	20241203	152400	56096995	4105	4105	4105	4105	0
236	20241203	152300	56096995	4105	4105	4105	4105	0
237	20241203	152200	56096995	4105	4105	4105	4105	0
238	20241203	152100	56096995	4105	4105	4105	4105	0
239	20241203	152000	56096995	4105	4105	4105	4105	0
240	20241203	151900	56096995	4105	4110	4110	4105	16
241	20241203	151800	56031240	4105	4100	4105	4100	106
242	20241203	151700	55596390	4100	4100	4100	4100	0
243	20241203	151600	55596390	4100	4105	4105	4100	33
244	20241203	151500	55461075	4105	4095	4105	4095	59
245	20241203	151400	55218930	4105	4105	4105	4105	1
246	20241203	151300	55214825	4105	4105	4105	4105	0
247	20241203	151200	55214825	4105	4105	4105	4105	9
248	20241203	151100	55177880	4105	4105	4105	4105	0
249	20241203	151000	55177880	4105	4105	4105	4105	0
250	20241203	150900	55177880	4105	4105	4105	4105	5
251	20241203	150800	55157355	4105	4110	4110	4105	20
252	20241203	150700	55075205	4080	4100	4105	4080	497
253	20241203	150600	53045805	4105	4105	4105	4105	0
254	20241203	150500	53045805	4105	4105	4105	4105	0
255	20241203	150400	53045805	4105	4105	4105	4105	0
256	20241203	150300	53045805	4105	4105	4105	4105	0
257	20241203	150200	53045805	4105	4105	4105	4105	0
258	20241203	150100	53045805	4105	4105	4105	4105	0
259	20241203	150000	53045805	4105	4100	4105	4100	330
260	20241203	145900	51691515	4095	4095	4095	4095	0
261	20241203	145800	51691515	4095	4095	4095	4095	20
262	20241203	145700	51609615	4095	4095	4095	4095	0
263	20241203	145600	51609615	4095	4095	4095	4095	23
264	20241203	145500	51515430	4100	4100	4100	4100	0
265	20241203	145400	51515430	4100	4100	4100	4100	5
266	20241203	145300	51494930	4100	4100	4100	4100	0
267	20241203	145200	51494930	4100	4100	4100	4100	1
268	20241203	145100	51490830	4105	4105	4105	4105	0
269	20241203	145000	51490830	4105	4105	4105	4105	0
270	20241203	144900	51490830	4105	4105	4105	4105	13
271	20241203	144800	51437465	4100	4100	4100	4100	0
272	20241203	144700	51437465	4100	4100	4100	4100	0
273	20241203	144600	51437465	4100	4100	4100	4100	0
274	20241203	144500	51437465	4100	4100	4100	4100	0
275	20241203	144400	51437465	4100	4100	4100	4100	0
276	20241203	144300	51437465	4100	4100	4100	4100	0
277	20241203	144200	51437465	4100	4100	4100	4100	0
278	20241203	144100	51437465	4100	4100	4100	4100	0
279	20241203	144000	51437465	4100	4100	4100	4100	2
280	20241203	143900	51429265	4100	4100	4100	4100	42
281	20241203	143800	51257065	4100	4100	4100	4100	0
282	20241203	143700	51257065	4100	4100	4100	4100	170
283	20241203	143600	50560065	4100	4100	4100	4100	0
284	20241203	143500	50560065	4100	4100	4100	4100	0
285	20241203	143400	50560065	4100	4100	4100	4100	0
286	20241203	143300	50560065	4100	4100	4100	4100	0
287	20241203	143200	50560065	4100	4100	4100	4100	20
288	20241203	143100	50478065	4095	4095	4095	4095	0
289	20241203	143000	50478065	4095	4095	4095	4095	34
290	20241203	142900	50338835	4095	4095	4095	4095	62
291	20241203	142800	50084945	4095	4095	4095	4095	7
292	20241203	142700	50056280	4095	4095	4095	4095	0
293	20241203	142600	50056280	4095	4090	4095	4090	219
294	20241203	142500	49160060	4090	4090	4090	4085	1881
295	20241203	142400	41466795	4090	4085	4090	4085	41
296	20241203	142300	41299270	4085	4085	4085	4085	0
297	20241203	142200	41299270	4085	4085	4085	4085	0
298	20241203	142100	41299270	4085	4085	4085	4085	0
299	20241203	142000	41299270	4085	4085	4085	4085	0
300	20241203	141900	41299270	4085	4085	4085	4085	0
301	20241203	141800	41299270	4085	4085	4085	4085	0
302	20241203	141700	41299270	4085	4085	4085	4085	0
303	20241203	141600	41299270	4085	4085	4085	4085	0
304	20241203	141500	41299270	4085	4085	4085	4085	35
305	20241203	141400	41156295	4095	4095	4095	4095	6
306	20241203	141300	41131725	4095	4095	4095	4095	2
307	20241203	141200	41123535	4090	4090	4090	4090	0
308	20241203	141100	41123535	4090	4090	4090	4090	0
309	20241203	141000	41123535	4090	4090	4090	4090	0
310	20241203	140900	41123535	4090	4090	4090	4090	0
311	20241203	140800	41123535	4090	4090	4090	4090	21
312	20241203	140700	41037645	4090	4090	4090	4090	50
313	20241203	140600	40833145	4090	4090	4090	4090	45
314	20241203	140500	40649095	4085	4085	4090	4085	86
315	20241203	140400	40297760	4085	4085	4085	4085	29
316	20241203	140300	40179295	4085	4085	4085	4085	0
317	20241203	140200	40179295	4085	4085	4085	4085	0
318	20241203	140100	40179295	4085	4085	4085	4085	40
319	20241203	140000	40015895	4090	4090	4090	4090	0
320	20241203	135900	40015895	4090	4090	4090	4090	0
321	20241203	135800	40015895	4090	4090	4090	4090	0
322	20241203	135700	40015895	4090	4090	4090	4090	0
323	20241203	135600	40015895	4090	4090	4090	4090	0
324	20241203	135500	40015895	4090	4090	4090	4090	1
325	20241203	135400	40011805	4090	4090	4090	4090	0
326	20241203	135300	40011805	4090	4090	4090	4090	0
327	20241203	135200	40011805	4090	4090	4090	4090	0
328	20241203	135100	40011805	4090	4090	4090	4090	0
329	20241203	135000	40011805	4090	4090	4090	4090	0
330	20241203	134900	40011805	4090	4080	4090	4080	271
331	20241203	134800	38904415	4090	4090	4090	4090	0
332	20241203	134700	38904415	4090	4090	4090	4090	0
333	20241203	134600	38904415	4090	4090	4090	4090	0
334	20241203	134500	38904415	4090	4090	4090	4090	0
335	20241203	134400	38904415	4090	4090	4090	4090	0
336	20241203	134300	38904415	4090	4080	4090	4080	129
337	20241203	134200	38378055	4085	4085	4085	4085	24
338	20241203	134100	38280015	4085	4085	4085	4085	0
339	20241203	134000	38280015	4085	4085	4085	4085	0
340	20241203	133900	38280015	4085	4085	4085	4085	0
341	20241203	133800	38280015	4085	4085	4085	4085	9
342	20241203	133700	38243250	4090	4090	4090	4090	0
343	20241203	133600	38243250	4090	4090	4090	4090	0
344	20241203	133500	38243250	4090	4090	4090	4090	0
345	20241203	133400	38243250	4090	4090	4090	4090	0
346	20241203	133300	38243250	4090	4090	4090	4090	0
347	20241203	133200	38243250	4090	4090	4090	4090	0
348	20241203	133100	38243250	4090	4090	4090	4090	0
349	20241203	133000	38243250	4090	4090	4090	4090	0
350	20241203	132900	38243250	4090	4090	4090	4090	0
351	20241203	132800	38243250	4090	4090	4090	4090	100
352	20241203	132700	37834250	4080	4080	4080	4080	0
353	20241203	132600	37834250	4080	4080	4080	4080	6
354	20241203	132500	37809770	4080	4080	4080	4080	12
355	20241203	132400	37760810	4080	4085	4085	4080	334
356	20241203	132300	36396575	4085	4085	4085	4085	87
357	20241203	132200	36041180	4085	4085	4085	4085	0
358	20241203	132100	36041180	4085	4085	4085	4085	0
359	20241203	132000	36041180	4085	4085	4085	4085	0
360	20241203	131900	36041180	4085	4085	4085	4085	218
361	20241203	131800	35150650	4085	4085	4085	4085	0
362	20241203	131700	35150650	4085	4085	4085	4085	0
363	20241203	131600	35150650	4085	4085	4085	4085	0
364	20241203	131500	35150650	4085	4080	4085	4080	58
365	20241203	131400	34913915	4080	4080	4080	4080	340
366	20241203	131300	33526715	4080	4080	4080	4080	484
367	20241203	131200	31551995	4080	4080	4080	4080	0
368	20241203	131100	31551995	4080	4080	4080	4080	0
369	20241203	131000	31551995	4080	4080	4085	4080	83
370	20241203	130900	31213115	4080	4080	4080	4080	0
371	20241203	130800	31213115	4080	4080	4080	4080	0
372	20241203	130700	31213115	4080	4080	4080	4080	0
373	20241203	130600	31213115	4080	4080	4080	4080	0
374	20241203	130500	31213115	4080	4080	4080	4080	0
375	20241203	130400	31213115	4080	4080	4080	4080	0
376	20241203	130300	31213115	4080	4080	4080	4080	0
377	20241203	130200	31213115	4080	4080	4080	4080	6
378	20241203	130100	31188635	4090	4090	4090	4090	0
379	20241203	130000	31188635	4090	4090	4090	4090	1
380	20241203	125900	31184545	4090	4090	4090	4090	0
381	20241203	125800	31184545	4090	4090	4090	4090	0
382	20241203	125700	31184545	4090	4090	4090	4090	0
383	20241203	125600	31184545	4090	4090	4090	4090	1
384	20241203	125500	31180455	4085	4085	4085	4085	0
385	20241203	125400	31180455	4085	4085	4085	4085	0
386	20241203	125300	31180455	4085	4085	4085	4085	1
387	20241203	125200	31176370	4085	4085	4085	4085	0
388	20241203	125100	31176370	4085	4085	4085	4085	0
389	20241203	125000	31176370	4085	4085	4085	4085	0
390	20241203	124900	31176370	4085	4085	4085	4085	11
391	20241203	124800	31131435	4080	4080	4080	4080	0
392	20241203	124700	31131435	4080	4085	4085	4080	53
393	20241203	124600	30914985	4090	4090	4090	4090	1
394	20241203	124500	30910895	4090	4090	4090	4090	0
395	20241203	124400	30910895	4090	4090	4090	4090	0
396	20241203	124300	30910895	4090	4090	4090	4090	0
397	20241203	124200	30910895	4090	4090	4090	4090	1
398	20241203	124100	30906805	4095	4095	4095	4095	0
399	20241203	124000	30906805	4095	4095	4095	4095	0
400	20241203	123900	30906805	4095	4095	4095	4095	1
401	20241203	123800	30902710	4085	4085	4085	4085	0
402	20241203	123700	30902710	4085	4085	4085	4085	250
403	20241203	123600	29881460	4095	4095	4095	4095	1
404	20241203	123500	29877365	4095	4095	4095	4095	0
405	20241203	123400	29877365	4095	4095	4095	4095	0
406	20241203	123300	29877365	4095	4095	4095	4095	0
407	20241203	123200	29877365	4095	4095	4095	4095	2
408	20241203	123100	29869175	4095	4095	4095	4095	0
409	20241203	123000	29869175	4095	4090	4095	4090	180
410	20241203	122900	29132925	4090	4090	4090	4090	1
411	20241203	122800	29128835	4085	4085	4085	4085	0
412	20241203	122700	29128835	4085	4085	4085	4085	2
413	20241203	122600	29120665	4090	4090	4090	4090	0
414	20241203	122500	29120665	4090	4090	4090	4090	1
415	20241203	122400	29116575	4090	4090	4090	4090	0
416	20241203	122300	29116575	4090	4090	4090	4090	0
417	20241203	122200	29116575	4090	4090	4090	4090	1
418	20241203	122100	29112485	4090	4090	4090	4090	0
419	20241203	122000	29112485	4090	4090	4090	4090	0
420	20241203	121900	29112485	4090	4090	4090	4090	0
421	20241203	121800	29112485	4090	4090	4090	4090	17
422	20241203	121700	29042955	4090	4090	4090	4090	0
423	20241203	121600	29042955	4090	4090	4090	4090	8
424	20241203	121500	29010235	4085	4085	4085	4085	353
425	20241203	121400	27568230	4080	4080	4080	4080	0
426	20241203	121300	27568230	4080	4080	4080	4080	6
427	20241203	121200	27543750	4080	4085	4085	4080	4
428	20241203	121100	27527425	4085	4085	4085	4085	0
429	20241203	121000	27527425	4085	4085	4085	4085	0
430	20241203	120900	27527425	4085	4085	4085	4085	0
431	20241203	120800	27527425	4085	4080	4085	4080	27
432	20241203	120700	27417260	4080	4080	4080	4080	0
433	20241203	120600	27417260	4080	4080	4080	4080	3
434	20241203	120500	27405020	4085	4085	4085	4085	1
435	20241203	120400	27400935	4085	4085	4085	4085	0
436	20241203	120300	27400935	4085	4085	4085	4085	0
437	20241203	120200	27400935	4085	4085	4085	4085	1
438	20241203	120100	27396850	4085	4085	4085	4085	1
439	20241203	120000	27392765	4080	4080	4080	4080	0
440	20241203	115900	27392765	4080	4080	4080	4080	1253
441	20241203	115800	22280525	4075	4080	4080	4075	4
442	20241203	115700	22264220	4075	4075	4075	4075	0
443	20241203	115600	22264220	4075	4075	4075	4075	0
444	20241203	115500	22264220	4075	4075	4075	4075	1
445	20241203	115400	22260145	4080	4080	4080	4080	1
446	20241203	115300	22256065	4080	4080	4080	4080	0
447	20241203	115200	22256065	4080	4080	4080	4080	0
448	20241203	115100	22256065	4080	4080	4080	4080	1
449	20241203	115000	22251985	4080	4080	4080	4080	0
450	20241203	114900	22251985	4080	4080	4080	4080	0
451	20241203	114800	22251985	4080	4080	4080	4080	2
452	20241203	114700	22243825	4075	4075	4075	4075	56
453	20241203	114600	22015625	4080	4080	4080	4080	0
454	20241203	114500	22015625	4080	4080	4080	4080	0
455	20241203	114400	22015625	4080	4080	4080	4080	1
456	20241203	114300	22011545	4080	4080	4080	4080	0
457	20241203	114200	22011545	4080	4080	4080	4080	0
458	20241203	114100	22011545	4080	4080	4080	4080	1
459	20241203	114000	22007465	4080	4080	4080	4080	0
460	20241203	113900	22007465	4080	4080	4080	4080	0
461	20241203	113800	22007465	4080	4080	4080	4080	0
462	20241203	113700	22007465	4080	4080	4080	4080	1
463	20241203	113600	22003385	4080	4080	4080	4080	0
464	20241203	113500	22003385	4080	4080	4080	4080	0
465	20241203	113400	22003385	4080	4080	4080	4080	1
466	20241203	113300	21999305	4080	4080	4080	4080	0
467	20241203	113200	21999305	4080	4080	4080	4080	3
468	20241203	113100	21987065	4085	4085	4085	4085	0
469	20241203	113000	21987065	4085	4075	4085	4075	4
470	20241203	112900	21970755	4085	4085	4085	4085	0
471	20241203	112800	21970755	4085	4085	4085	4085	0
472	20241203	112700	21970755	4085	4085	4085	4085	1
473	20241203	112600	21966670	4075	4075	4075	4075	0
474	20241203	112500	21966670	4075	4075	4075	4075	0
475	20241203	112400	21966670	4075	4085	4085	4075	4
476	20241203	112300	21950360	4075	4075	4075	4075	36
477	20241203	112200	21803660	4080	4080	4080	4080	4
478	20241203	112100	21787340	4085	4085	4085	4085	0
479	20241203	112000	21787340	4085	4085	4085	4085	1
480	20241203	111900	21783255	4080	4080	4080	4080	0
481	20241203	111800	21783255	4080	4080	4080	4080	0
482	20241203	111700	21783255	4080	4085	4085	4080	4
483	20241203	111600	21766930	4080	4080	4080	4080	0
484	20241203	111500	21766930	4080	4080	4080	4080	6
485	20241203	111400	21742450	4085	4085	4085	4085	0
486	20241203	111300	21742450	4085	4085	4085	4085	1
487	20241203	111200	21738365	4085	4080	4085	4080	53
488	20241203	111100	21521875	4085	4085	4085	4085	5
489	20241203	111000	21501450	4085	4085	4085	4085	1
490	20241203	110900	21497365	4080	4080	4080	4080	0
491	20241203	110800	21497365	4080	4080	4080	4080	0
492	20241203	110700	21497365	4080	4085	4085	4080	4
493	20241203	110600	21481040	4085	4085	4085	4085	0
494	20241203	110500	21481040	4085	4085	4085	4085	0
495	20241203	110400	21481040	4085	4085	4085	4085	0
496	20241203	110300	21481040	4085	4085	4085	4085	1
497	20241203	110200	21476955	4080	4080	4080	4080	64
498	20241203	110100	21215835	4080	4080	4080	4080	0
499	20241203	110000	21215835	4080	4080	4080	4080	1
500	20241203	105900	21211755	4080	4080	4080	4080	0
501	20241203	105800	21211755	4080	4080	4080	4080	0
502	20241203	105700	21211755	4080	4080	4080	4080	0
503	20241203	105600	21211755	4080	4075	4080	4075	4
504	20241203	105500	21195450	4075	4075	4075	4075	0
505	20241203	105400	21195450	4075	4075	4075	4075	0
506	20241203	105300	21195450	4075	4085	4085	4075	4
507	20241203	105200	21179140	4075	4075	4075	4075	0
508	20241203	105100	21179140	4075	4075	4075	4075	0
509	20241203	105000	21179140	4075	4075	4075	4075	3
510	20241203	104900	21166915	4085	4085	4085	4085	1
511	20241203	104800	21162830	4085	4085	4085	4085	0
512	20241203	104700	21162830	4085	4085	4085	4085	1000
513	20241203	104600	17077830	4085	4085	4085	4085	1
514	20241203	104500	17073745	4075	4075	4075	4075	3
515	20241203	104400	17061520	4085	4085	4085	4085	0
516	20241203	104300	17061520	4085	4085	4085	4085	1
517	20241203	104200	17057435	4080	4080	4080	4080	0
518	20241203	104100	17057435	4080	4080	4080	4080	12
519	20241203	104000	17008475	4085	4085	4085	4085	0
520	20241203	103900	17008475	4085	4085	4085	4085	23
521	20241203	103800	16914520	4080	4080	4080	4080	0
522	20241203	103700	16914520	4080	4080	4080	4080	3
523	20241203	103600	16902280	4085	4085	4085	4085	1
524	20241203	103500	16898195	4085	4085	4085	4085	9
525	20241203	103400	16861430	4085	4085	4085	4085	3
526	20241203	103300	16849175	4085	4085	4085	4085	98
527	20241203	103200	16448845	4085	4085	4085	4085	1
528	20241203	103100	16444760	4085	4085	4085	4085	3
529	20241203	103000	16432505	4085	4085	4085	4085	27
530	20241203	102900	16322210	4085	4080	4085	4080	9
531	20241203	102800	16285465	4075	4075	4075	4075	2
532	20241203	102700	16277315	4080	4080	4080	4080	0
533	20241203	102600	16277315	4080	4080	4080	4080	0
534	20241203	102500	16277315	4080	4080	4080	4080	1
535	20241203	102400	16273235	4075	4075	4075	4075	0
536	20241203	102300	16273235	4075	4075	4075	4075	0
537	20241203	102200	16273235	4075	4075	4075	4075	10
538	20241203	102100	16232485	4080	4080	4080	4080	1
539	20241203	102000	16228405	4080	4080	4080	4080	11
540	20241203	101900	16183525	4070	4075	4075	4070	74
541	20241203	101800	15881985	4070	4070	4070	4070	3
542	20241203	101700	15869775	4070	4070	4070	4070	0
543	20241203	101600	15869775	4070	4070	4070	4070	3
544	20241203	101500	15857565	4070	4075	4075	4070	348
545	20241203	101400	14439655	4075	4075	4075	4075	3
546	20241203	101300	14427430	4075	4075	4075	4075	0
547	20241203	101200	14427430	4075	4085	4085	4075	5
548	20241203	101100	14407035	4075	4075	4075	4075	0
549	20241203	101000	14407035	4075	4075	4075	4075	36
550	20241203	100900	14260335	4075	4075	4075	4075	20
551	20241203	100800	14178835	4085	4085	4085	4085	1
552	20241203	100700	14174750	4070	4075	4075	4070	6
553	20241203	100600	14150315	4090	4090	4090	4090	0
554	20241203	100500	14150315	4090	4090	4090	4090	3
555	20241203	100400	14138045	4090	4090	4090	4090	1
556	20241203	100300	14133955	4090	4090	4090	4090	0
557	20241203	100200	14133955	4090	4090	4090	4090	0
558	20241203	100100	14133955	4090	4090	4090	4090	1
559	20241203	100000	14129865	4075	4075	4075	4075	0
560	20241203	095900	14129865	4075	4075	4075	4075	0
561	20241203	095800	14129865	4075	4075	4075	4070	29
562	20241203	095700	14011765	4075	4075	4075	4075	7
563	20241203	095600	13983240	4075	4075	4075	4075	3
564	20241203	095500	13971015	4090	4090	4090	4090	101
565	20241203	095400	13557925	4090	4090	4090	4090	0
566	20241203	095300	13557925	4090	4090	4090	4090	0
567	20241203	095200	13557925	4090	4090	4090	4090	0
568	20241203	095100	13557925	4090	4090	4090	4090	1
569	20241203	095000	13553835	4090	4090	4090	4090	0
570	20241203	094900	13553835	4090	4090	4090	4090	0
571	20241203	094800	13553835	4090	4090	4090	4090	1
572	20241203	094700	13549745	4090	4090	4090	4090	0
573	20241203	094600	13549745	4090	4090	4090	4090	0
574	20241203	094500	13549745	4090	4090	4090	4090	0
575	20241203	094400	13549745	4090	4090	4090	4090	1
576	20241203	094300	13545655	4085	4085	4085	4085	0
577	20241203	094200	13545655	4085	4085	4085	4085	0
578	20241203	094100	13545655	4085	4085	4085	4085	1
579	20241203	094000	13541570	4085	4085	4085	4085	5
580	20241203	093900	13521145	4090	4090	4090	4090	0
581	20241203	093800	13521145	4090	4090	4090	4090	1
582	20241203	093700	13517055	4080	4080	4080	4080	50
583	20241203	093600	13313055	4080	4080	4080	4080	2
584	20241203	093500	13304895	4080	4080	4080	4080	0
585	20241203	093400	13304895	4080	4080	4080	4080	3
586	20241203	093300	13292655	4080	4080	4080	4080	1
587	20241203	093200	13288575	4090	4090	4090	4090	0
588	20241203	093100	13288575	4090	4090	4090	4090	1
589	20241203	093000	13284485	4055	4055	4055	4055	1
590	20241203	092900	13280430	4090	4090	4090	4090	0
591	20241203	092800	13280430	4090	4090	4090	4090	0
592	20241203	092700	13280430	4090	4090	4090	4090	1
593	20241203	092600	13276340	4095	4095	4095	4095	0
594	20241203	092500	13276340	4095	4095	4095	4095	0
595	20241203	092400	13276340	4095	4090	4095	4090	6
596	20241203	092300	13251795	4095	4095	4095	4095	0
597	20241203	092200	13251795	4095	4095	4095	4095	0
598	20241203	092100	13251795	4095	4095	4095	4095	1
599	20241203	092000	13247700	4095	4095	4095	4095	1
600	20241203	091900	13243605	4095	4095	4095	4095	0
601	20241203	091800	13243605	4095	4095	4095	4095	0
602	20241203	091700	13243605	4095	4095	4095	4095	1
603	20241203	091600	13239510	4100	4100	4100	4100	0
604	20241203	091500	13239510	4100	4100	4100	4100	0
605	20241203	091400	13239510	4100	4100	4100	4100	1
606	20241203	091300	13235410	4060	4060	4060	4060	0
607	20241203	091200	13235410	4060	4060	4060	4060	0
608	20241203	091100	13235410	4060	4040	4060	4040	873
609	20241203	091000	9703545	4040	4035	4040	4035	1138
610	20241203	090900	5111570	4035	4035	4035	4035	0
611	20241203	090800	5111570	4035	4035	4035	4035	0
612	20241203	090700	5111570	4035	4035	4035	4035	1
613	20241203	090600	5107535	4035	4035	4035	4035	0
614	20241203	090500	5107535	4035	4035	4035	4035	63
615	20241203	090400	4853330	4035	4035	4035	4035	0
616	20241203	090300	4853330	4035	4010	4035	4000	65
617	20241203	090200	4593050	4045	4045	4045	4045	0
618	20241203	090100	4593050	4045	4045	4045	4045	2
619	20241203	090000	4584960	4060	4000	4060	4000	1140