KissMeData/049430/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	193200	308019450	9790	9790	9790	9790	868
3	20241203	193100	308019450	9790	9790	9790	9790	0
4	20241203	193000	308019450	9790	9790	9790	9790	0
5	20241203	192900	308019450	9790	9790	9790	9790	0
6	20241203	192800	308019450	9790	9790	9790	9790	0
7	20241203	192700	308019450	9790	9790	9790	9790	0
8	20241203	192600	308019450	9790	9790	9790	9790	0
9	20241203	192500	308019450	9790	9790	9790	9790	0
10	20241203	192400	308019450	9790	9790	9790	9790	0
11	20241203	192300	308019450	9790	9790	9790	9790	0
12	20241203	192200	308019450	9790	9790	9790	9790	0
13	20241203	192100	308019450	9790	9790	9790	9790	0
14	20241203	192000	308019450	9790	9790	9790	9790	0
15	20241203	191900	308019450	9790	9790	9790	9790	0
16	20241203	191800	308019450	9790	9790	9790	9790	0
17	20241203	191700	308019450	9790	9790	9790	9790	0
18	20241203	191600	308019450	9790	9790	9790	9790	0
19	20241203	191500	308019450	9790	9790	9790	9790	0
20	20241203	191400	308019450	9790	9790	9790	9790	0
21	20241203	191300	308019450	9790	9790	9790	9790	0
22	20241203	191200	308019450	9790	9790	9790	9790	0
23	20241203	191100	308019450	9790	9790	9790	9790	0
24	20241203	191000	308019450	9790	9790	9790	9790	0
25	20241203	190900	308019450	9790	9790	9790	9790	0
26	20241203	190800	308019450	9790	9790	9790	9790	0
27	20241203	190700	308019450	9790	9790	9790	9790	0
28	20241203	190600	308019450	9790	9790	9790	9790	0
29	20241203	190500	308019450	9790	9790	9790	9790	0
30	20241203	190400	308019450	9790	9790	9790	9790	0
31	20241203	190300	308019450	9790	9790	9790	9790	0
32	20241203	190200	308019450	9790	9790	9790	9790	868
33	20241203	190100	308019450	9790	9790	9790	9790	0
34	20241203	190000	308019450	9790	9790	9790	9790	0
35	20241203	185900	308019450	9790	9790	9790	9790	0
36	20241203	185800	308019450	9790	9790	9790	9790	0
37	20241203	185700	308019450	9790	9790	9790	9790	0
38	20241203	185600	308019450	9790	9790	9790	9790	0
39	20241203	185500	308019450	9790	9790	9790	9790	0
40	20241203	185400	308019450	9790	9790	9790	9790	0
41	20241203	185300	308019450	9790	9790	9790	9790	0
42	20241203	185200	308019450	9790	9790	9790	9790	0
43	20241203	185100	308019450	9790	9790	9790	9790	0
44	20241203	185000	308019450	9790	9790	9790	9790	0
45	20241203	184900	308019450	9790	9790	9790	9790	0
46	20241203	184800	308019450	9790	9790	9790	9790	0
47	20241203	184700	308019450	9790	9790	9790	9790	0
48	20241203	184600	308019450	9790	9790	9790	9790	0
49	20241203	184500	308019450	9790	9790	9790	9790	0
50	20241203	184400	308019450	9790	9790	9790	9790	0
51	20241203	184300	308019450	9790	9790	9790	9790	0
52	20241203	184200	308019450	9790	9790	9790	9790	0
53	20241203	184100	308019450	9790	9790	9790	9790	0
54	20241203	184000	308019450	9790	9790	9790	9790	0
55	20241203	183900	308019450	9790	9790	9790	9790	0
56	20241203	183800	308019450	9790	9790	9790	9790	0
57	20241203	183700	308019450	9790	9790	9790	9790	0
58	20241203	183600	308019450	9790	9790	9790	9790	0
59	20241203	183500	308019450	9790	9790	9790	9790	0
60	20241203	183400	308019450	9790	9790	9790	9790	0
61	20241203	183300	308019450	9790	9790	9790	9790	0
62	20241203	183200	308019450	9790	9790	9790	9790	868
63	20241203	183100	308019450	9790	9790	9790	9790	0
64	20241203	183000	308019450	9790	9790	9790	9790	0
65	20241203	182900	308019450	9790	9790	9790	9790	0
66	20241203	182800	308019450	9790	9790	9790	9790	0
67	20241203	182700	308019450	9790	9790	9790	9790	0
68	20241203	182600	308019450	9790	9790	9790	9790	0
69	20241203	182500	308019450	9790	9790	9790	9790	0
70	20241203	182400	308019450	9790	9790	9790	9790	0
71	20241203	182300	308019450	9790	9790	9790	9790	0
72	20241203	182200	308019450	9790	9790	9790	9790	0
73	20241203	182100	308019450	9790	9790	9790	9790	0
74	20241203	182000	308019450	9790	9790	9790	9790	0
75	20241203	181900	308019450	9790	9790	9790	9790	0
76	20241203	181800	308019450	9790	9790	9790	9790	0
77	20241203	181700	308019450	9790	9790	9790	9790	0
78	20241203	181600	308019450	9790	9790	9790	9790	0
79	20241203	181500	308019450	9790	9790	9790	9790	0
80	20241203	181400	308019450	9790	9790	9790	9790	0
81	20241203	181300	308019450	9790	9790	9790	9790	0
82	20241203	181200	308019450	9790	9790	9790	9790	0
83	20241203	181100	308019450	9790	9790	9790	9790	0
84	20241203	181000	308019450	9790	9790	9790	9790	0
85	20241203	180900	308019450	9790	9790	9790	9790	0
86	20241203	180800	308019450	9790	9790	9790	9790	0
87	20241203	180700	308019450	9790	9790	9790	9790	0
88	20241203	180600	308019450	9790	9790	9790	9790	0
89	20241203	180500	308019450	9790	9790	9790	9790	0
90	20241203	180400	308019450	9790	9790	9790	9790	0
91	20241203	180300	308019450	9790	9790	9790	9790	0
92	20241203	180200	308019450	9790	9790	9790	9790	868
93	20241203	180100	308019450	9790	9790	9790	9790	0
94	20241203	180000	308019450	9790	9790	9790	9790	0
95	20241203	175900	308019450	9790	9790	9790	9790	0
96	20241203	175800	308019450	9790	9790	9790	9790	0
97	20241203	175700	308019450	9790	9790	9790	9790	0
98	20241203	175600	308019450	9790	9790	9790	9790	0
99	20241203	175500	308019450	9790	9790	9790	9790	0
100	20241203	175400	308019450	9790	9790	9790	9790	0
101	20241203	175300	308019450	9790	9790	9790	9790	0
102	20241203	175200	308019450	9790	9790	9790	9790	0
103	20241203	175100	308019450	9790	9790	9790	9790	0
104	20241203	175000	308019450	9790	9790	9790	9790	0
105	20241203	174900	308019450	9790	9790	9790	9790	0
106	20241203	174800	308019450	9790	9790	9790	9790	0
107	20241203	174700	308019450	9790	9790	9790	9790	0
108	20241203	174600	308019450	9790	9790	9790	9790	0
109	20241203	174500	308019450	9790	9790	9790	9790	0
110	20241203	174400	308019450	9790	9790	9790	9790	0
111	20241203	174300	308019450	9790	9790	9790	9790	0
112	20241203	174200	308019450	9790	9790	9790	9790	0
113	20241203	174100	308019450	9790	9790	9790	9790	0
114	20241203	174000	308019450	9790	9790	9790	9790	0
115	20241203	173900	308019450	9790	9790	9790	9790	0
116	20241203	173800	308019450	9790	9790	9790	9790	0
117	20241203	173700	308019450	9790	9790	9790	9790	0
118	20241203	173600	308019450	9790	9790	9790	9790	0
119	20241203	173500	308019450	9790	9790	9790	9790	0
120	20241203	173400	308019450	9790	9790	9790	9790	0
121	20241203	173300	308019450	9790	9790	9790	9790	0
122	20241203	173200	308019450	9790	9790	9790	9790	868
123	20241203	173100	308019450	9790	9790	9790	9790	0
124	20241203	173000	308019450	9790	9790	9790	9790	0
125	20241203	172900	308019450	9790	9790	9790	9790	0
126	20241203	172800	308019450	9790	9790	9790	9790	0
127	20241203	172700	308019450	9790	9790	9790	9790	0
128	20241203	172600	308019450	9790	9790	9790	9790	0
129	20241203	172500	308019450	9790	9790	9790	9790	0
130	20241203	172400	308019450	9790	9790	9790	9790	0
131	20241203	172300	308019450	9790	9790	9790	9790	0
132	20241203	172200	308019450	9790	9790	9790	9790	0
133	20241203	172100	308019450	9790	9790	9790	9790	0
134	20241203	172000	308019450	9790	9790	9790	9790	0
135	20241203	171900	308019450	9790	9790	9790	9790	0
136	20241203	171800	308019450	9790	9790	9790	9790	0
137	20241203	171700	308019450	9790	9790	9790	9790	0
138	20241203	171600	308019450	9790	9790	9790	9790	0
139	20241203	171500	308019450	9790	9790	9790	9790	0
140	20241203	171400	308019450	9790	9790	9790	9790	0
141	20241203	171300	308019450	9790	9790	9790	9790	0
142	20241203	171200	308019450	9790	9790	9790	9790	0
143	20241203	171100	308019450	9790	9790	9790	9790	0
144	20241203	171000	308019450	9790	9790	9790	9790	0
145	20241203	170900	308019450	9790	9790	9790	9790	0
146	20241203	170800	308019450	9790	9790	9790	9790	0
147	20241203	170700	308019450	9790	9790	9790	9790	0
148	20241203	170600	308019450	9790	9790	9790	9790	0
149	20241203	170500	308019450	9790	9790	9790	9790	0
150	20241203	170400	308019450	9790	9790	9790	9790	0
151	20241203	170300	308019450	9790	9790	9790	9790	0
152	20241203	170200	308019450	9790	9790	9790	9790	868
153	20241203	170100	308019450	9790	9790	9790	9790	0
154	20241203	170000	308019450	9790	9790	9790	9790	0
155	20241203	165900	308019450	9790	9790	9790	9790	0
156	20241203	165800	308019450	9790	9790	9790	9790	0
157	20241203	165700	308019450	9790	9790	9790	9790	0
158	20241203	165600	308019450	9790	9790	9790	9790	0
159	20241203	165500	308019450	9790	9790	9790	9790	0
160	20241203	165400	308019450	9790	9790	9790	9790	0
161	20241203	165300	308019450	9790	9790	9790	9790	0
162	20241203	165200	308019450	9790	9790	9790	9790	0
163	20241203	165100	308019450	9790	9790	9790	9790	0
164	20241203	165000	308019450	9790	9790	9790	9790	0
165	20241203	164900	308019450	9790	9790	9790	9790	0
166	20241203	164800	308019450	9790	9790	9790	9790	0
167	20241203	164700	308019450	9790	9790	9790	9790	0
168	20241203	164600	308019450	9790	9790	9790	9790	0
169	20241203	164500	308019450	9790	9790	9790	9790	0
170	20241203	164400	308019450	9790	9790	9790	9790	0
171	20241203	164300	308019450	9790	9790	9790	9790	0
172	20241203	164200	308019450	9790	9790	9790	9790	0
173	20241203	164100	308019450	9790	9790	9790	9790	0
174	20241203	164000	308019450	9790	9790	9790	9790	0
175	20241203	163900	308019450	9790	9790	9790	9790	0
176	20241203	163800	308019450	9790	9790	9790	9790	0
177	20241203	163700	308019450	9790	9790	9790	9790	0
178	20241203	163600	308019450	9790	9790	9790	9790	0
179	20241203	163500	308019450	9790	9790	9790	9790	0
180	20241203	163400	308019450	9790	9790	9790	9790	0
181	20241203	163300	308019450	9790	9790	9790	9790	0
182	20241203	163200	308019450	9790	9790	9790	9790	868
183	20241203	163100	308019450	9790	9790	9790	9790	0
184	20241203	163000	308019450	9790	9790	9790	9790	0
185	20241203	162900	308019450	9790	9790	9790	9790	0
186	20241203	162800	308019450	9790	9790	9790	9790	0
187	20241203	162700	308019450	9790	9790	9790	9790	0
188	20241203	162600	308019450	9790	9790	9790	9790	0
189	20241203	162500	308019450	9790	9790	9790	9790	0
190	20241203	162400	308019450	9790	9790	9790	9790	0
191	20241203	162300	308019450	9790	9790	9790	9790	0
192	20241203	162200	308019450	9790	9790	9790	9790	0
193	20241203	162100	308019450	9790	9790	9790	9790	0
194	20241203	162000	308019450	9790	9790	9790	9790	0
195	20241203	161900	308019450	9790	9790	9790	9790	0
196	20241203	161800	308019450	9790	9790	9790	9790	0
197	20241203	161700	308019450	9790	9790	9790	9790	0
198	20241203	161600	308019450	9790	9790	9790	9790	0
199	20241203	161500	308019450	9790	9790	9790	9790	0
200	20241203	161400	308019450	9790	9790	9790	9790	0
201	20241203	161300	308019450	9790	9790	9790	9790	0
202	20241203	161200	308019450	9790	9790	9790	9790	0
203	20241203	161100	308019450	9790	9790	9790	9790	0
204	20241203	161000	308019450	9790	9790	9790	9790	0
205	20241203	160900	308019450	9790	9790	9790	9790	0
206	20241203	160800	308019450	9790	9790	9790	9790	0
207	20241203	160700	308019450	9790	9790	9790	9790	0
208	20241203	160600	308019450	9790	9790	9790	9790	0
209	20241203	160500	308019450	9790	9790	9790	9790	0
210	20241203	160400	308019450	9790	9790	9790	9790	0
211	20241203	160300	308019450	9790	9790	9790	9790	0
212	20241203	160200	308019450	9790	9790	9790	9790	868
213	20241203	160100	308019450	9790	9790	9790	9790	0
214	20241203	160000	308019450	9790	9790	9790	9790	0
215	20241203	155900	308019450	9790	9790	9790	9790	0
216	20241203	155800	308019450	9790	9790	9790	9790	0
217	20241203	155700	308019450	9790	9790	9790	9790	0
218	20241203	155600	308019450	9790	9790	9790	9790	0
219	20241203	155500	308019450	9790	9790	9790	9790	0
220	20241203	155400	308019450	9790	9790	9790	9790	0
221	20241203	155300	308019450	9790	9790	9790	9790	0
222	20241203	155200	308019450	9790	9790	9790	9790	0
223	20241203	155100	308019450	9790	9790	9790	9790	0
224	20241203	155000	308019450	9790	9790	9790	9790	0
225	20241203	154900	308019450	9790	9790	9790	9790	0
226	20241203	154800	308019450	9790	9790	9790	9790	0
227	20241203	154700	308019450	9790	9790	9790	9790	0
228	20241203	154600	308019450	9790	9790	9790	9790	0
229	20241203	154500	308019450	9790	9790	9790	9790	0
230	20241203	154400	308019450	9790	9790	9790	9790	0
231	20241203	154300	308019450	9790	9790	9790	9790	0
232	20241203	154200	308019450	9790	9790	9790	9790	0
233	20241203	154100	308019450	9790	9790	9790	9790	0
234	20241203	154000	308019450	9790	9790	9790	9790	0
235	20241203	153900	308019450	9790	9790	9790	9790	0
236	20241203	153800	308019450	9790	9790	9790	9790	0
237	20241203	153700	308019450	9790	9790	9790	9790	0
238	20241203	153600	308019450	9790	9790	9790	9790	0
239	20241203	153500	308019450	9790	9790	9790	9790	0
240	20241203	153400	308019450	9790	9790	9790	9790	0
241	20241203	153300	308019450	9790	9790	9790	9790	0
242	20241203	153200	308019450	9790	9790	9790	9790	868
243	20241203	153100	308019450	9790	9790	9790	9790	0
244	20241203	153000	308019450	9790	9790	9790	9790	868
245	20241203	152900	299521730	9790	9790	9790	9790	0
246	20241203	152800	299521730	9790	9790	9790	9790	0
247	20241203	152700	299521730	9790	9790	9790	9790	0
248	20241203	152600	299521730	9790	9790	9790	9790	0
249	20241203	152500	299521730	9790	9790	9790	9790	0
250	20241203	152400	299521730	9790	9790	9790	9790	0
251	20241203	152300	299521730	9790	9790	9790	9790	0
252	20241203	152200	299521730	9790	9790	9790	9790	0
253	20241203	152100	299521730	9790	9790	9790	9790	0
254	20241203	152000	299521730	9790	9790	9790	9790	0
255	20241203	151900	299521730	9790	9750	9790	9740	356
256	20241203	151800	296047960	9750	9740	9750	9740	200
257	20241203	151700	294098960	9730	9700	9730	9700	810
258	20241203	151600	286228400	9700	9700	9700	9700	0
259	20241203	151500	286228400	9700	9700	9700	9700	0
260	20241203	151400	286228400	9700	9700	9700	9700	0
261	20241203	151300	286228400	9700	9700	9700	9700	9
262	20241203	151200	286141100	9700	9700	9720	9700	687
263	20241203	151100	279473200	9720	9720	9720	9720	0
264	20241203	151000	279473200	9720	9720	9720	9720	0
265	20241203	150900	279473200	9720	9720	9720	9720	0
266	20241203	150800	279473200	9720	9720	9720	9720	0
267	20241203	150700	279473200	9720	9700	9720	9700	258
268	20241203	150600	276967220	9700	9710	9710	9700	100
269	20241203	150500	275996920	9720	9720	9720	9720	88
270	20241203	150400	275141560	9720	9720	9720	9720	87
271	20241203	150300	274295920	9730	9730	9730	9730	17
272	20241203	150200	274130510	9730	9730	9730	9730	96
273	20241203	150100	273196430	9730	9730	9730	9730	0
274	20241203	150000	273196430	9730	9740	9740	9730	27
275	20241203	145900	272933620	9740	9740	9740	9740	190
276	20241203	145800	271083020	9740	9740	9740	9740	0
277	20241203	145700	271083020	9740	9740	9740	9740	0
278	20241203	145600	271083020	9740	9740	9740	9740	0
279	20241203	145500	271083020	9740	9740	9740	9740	0
280	20241203	145400	271083020	9740	9740	9740	9740	94
281	20241203	145300	270167460	9730	9730	9730	9730	119
282	20241203	145200	269009590	9720	9720	9720	9720	0
283	20241203	145100	269009590	9720	9720	9720	9720	0
284	20241203	145000	269009590	9720	9710	9720	9690	380
285	20241203	144900	265319800	9680	9680	9680	9680	0
286	20241203	144800	265319800	9680	9690	9690	9670	356
287	20241203	144700	261873900	9690	9690	9690	9690	5
288	20241203	144600	261825450	9740	9740	9740	9740	0
289	20241203	144500	261825450	9740	9740	9740	9740	0
290	20241203	144400	261825450	9740	9740	9740	9740	0
291	20241203	144300	261825450	9740	9740	9740	9740	0
292	20241203	144200	261825450	9740	9740	9740	9740	0
293	20241203	144100	261825450	9740	9740	9740	9740	30
294	20241203	144000	261533250	9740	9740	9740	9740	0
295	20241203	143900	261533250	9740	9700	9740	9700	54
296	20241203	143800	261008650	9690	9680	9690	9680	64
297	20241203	143700	260388730	9680	9680	9680	9680	0
298	20241203	143600	260388730	9680	9680	9680	9680	0
299	20241203	143500	260388730	9680	9700	9730	9630	3359
300	20241203	143400	227979560	9740	9710	9740	9620	3901
301	20241203	143300	190328440	9730	9730	9730	9730	0
302	20241203	143200	190328440	9730	9730	9730	9730	0
303	20241203	143100	190328440	9730	9720	9730	9700	364
304	20241203	143000	186790880	9750	9750	9750	9750	0
305	20241203	142900	186790880	9750	9750	9750	9750	0
306	20241203	142800	186790880	9750	9750	9750	9750	0
307	20241203	142700	186790880	9750	9750	9750	9750	0
308	20241203	142600	186790880	9750	9750	9750	9750	0
309	20241203	142500	186790880	9750	9750	9750	9750	0
310	20241203	142400	186790880	9750	9750	9750	9750	4
311	20241203	142300	186751880	9750	9750	9750	9750	0
312	20241203	142200	186751880	9750	9750	9750	9750	1
313	20241203	142100	186742130	9750	9750	9750	9750	5
314	20241203	142000	186693380	9700	9700	9700	9700	0
315	20241203	141900	186693380	9700	9700	9700	9700	0
316	20241203	141800	186693380	9700	9700	9700	9700	0
317	20241203	141700	186693380	9700	9700	9700	9700	0
318	20241203	141600	186693380	9700	9700	9700	9700	0
319	20241203	141500	186693380	9700	9700	9700	9700	0
320	20241203	141400	186693380	9700	9700	9700	9700	0
321	20241203	141300	186693380	9700	9700	9700	9700	0
322	20241203	141200	186693380	9700	9700	9700	9700	0
323	20241203	141100	186693380	9700	9750	9750	9700	2470
324	20241203	141000	162702820	9780	9780	9780	9780	0
325	20241203	140900	162702820	9780	9780	9780	9780	5
326	20241203	140800	162653920	9780	9780	9780	9780	0
327	20241203	140700	162653920	9780	9780	9780	9780	0
328	20241203	140600	162653920	9780	9780	9780	9780	0
329	20241203	140500	162653920	9780	9780	9780	9780	7
330	20241203	140400	162585460	9750	9750	9750	9750	0
331	20241203	140300	162585460	9750	9750	9750	9750	0
332	20241203	140200	162585460	9750	9750	9750	9750	0
333	20241203	140100	162585460	9750	9750	9750	9750	0
334	20241203	140000	162585460	9750	9750	9750	9750	0
335	20241203	135900	162585460	9750	9750	9750	9750	1
336	20241203	135800	162575710	9780	9780	9780	9780	0
337	20241203	135700	162575710	9780	9740	9780	9740	51
338	20241203	135600	162078930	9740	9760	9760	9740	300
339	20241203	135500	159153240	9760	9760	9760	9760	5
340	20241203	135400	159104440	9790	9790	9790	9790	0
341	20241203	135300	159104440	9790	9790	9790	9790	0
342	20241203	135200	159104440	9790	9790	9790	9790	0
343	20241203	135100	159104440	9790	9790	9790	9790	0
344	20241203	135000	159104440	9790	9790	9790	9790	0
345	20241203	134900	159104440	9790	9790	9790	9790	2
346	20241203	134800	159084860	9760	9760	9760	9760	153
347	20241203	134700	157591580	9760	9760	9760	9760	0
348	20241203	134600	157591580	9760	9760	9760	9760	77
349	20241203	134500	156840060	9750	9750	9750	9750	0
350	20241203	134400	156840060	9750	9760	9760	9750	151
351	20241203	134300	155367300	9760	9780	9780	9760	227
352	20241203	134200	153151500	9780	9780	9780	9780	0
353	20241203	134100	153151500	9780	9790	9790	9780	5
354	20241203	134000	153102570	9790	9790	9790	9790	0
355	20241203	133900	153102570	9790	9790	9790	9790	0
356	20241203	133800	153102570	9790	9790	9790	9790	0
357	20241203	133700	153102570	9790	9790	9790	9790	0
358	20241203	133600	153102570	9790	9790	9790	9790	5
359	20241203	133500	153053620	9790	9790	9790	9790	0
360	20241203	133400	153053620	9790	9790	9790	9790	0
361	20241203	133300	153053620	9790	9790	9790	9790	0
362	20241203	133200	153053620	9790	9790	9790	9790	0
363	20241203	133100	153053620	9790	9790	9790	9790	5
364	20241203	133000	153004670	9790	9790	9790	9790	5
365	20241203	132900	152955720	9790	9790	9790	9790	0
366	20241203	132800	152955720	9790	9790	9790	9790	0
367	20241203	132700	152955720	9790	9790	9790	9790	0
368	20241203	132600	152955720	9790	9790	9790	9790	0
369	20241203	132500	152955720	9790	9790	9790	9790	0
370	20241203	132400	152955720	9790	9790	9790	9790	100
371	20241203	132300	151976720	9790	9790	9790	9790	0
372	20241203	132200	151976720	9790	9790	9790	9790	5
373	20241203	132100	151927770	9790	9790	9790	9790	100
374	20241203	132000	150948770	9790	9790	9790	9790	0
375	20241203	131900	150948770	9790	9790	9790	9790	0
376	20241203	131800	150948770	9790	9790	9790	9790	0
377	20241203	131700	150948770	9790	9790	9790	9790	0
378	20241203	131600	150948770	9790	9790	9790	9790	0
379	20241203	131500	150948770	9790	9790	9790	9790	0
380	20241203	131400	150948770	9790	9790	9790	9790	0
381	20241203	131300	150948770	9790	9790	9790	9790	0
382	20241203	131200	150948770	9790	9790	9790	9790	15
383	20241203	131100	150801920	9790	9790	9790	9790	0
384	20241203	131000	150801920	9790	9790	9790	9790	207
385	20241203	130900	148775390	9800	9800	9800	9800	0
386	20241203	130800	148775390	9800	9800	9800	9800	0
387	20241203	130700	148775390	9800	9800	9800	9800	0
388	20241203	130600	148775390	9800	9800	9800	9800	0
389	20241203	130500	148775390	9800	9800	9800	9800	0
390	20241203	130400	148775390	9800	9800	9800	9800	0
391	20241203	130300	148775390	9800	9800	9800	9800	0
392	20241203	130200	148775390	9800	9800	9800	9800	0
393	20241203	130100	148775390	9800	9800	9800	9800	0
394	20241203	130000	148775390	9800	9800	9800	9800	0
395	20241203	125900	148775390	9800	9800	9800	9800	0
396	20241203	125800	148775390	9800	9800	9800	9800	0
397	20241203	125700	148775390	9800	9800	9800	9800	0
398	20241203	125600	148775390	9800	9800	9800	9800	0
399	20241203	125500	148775390	9800	9800	9800	9800	0
400	20241203	125400	148775390	9800	9800	9800	9800	0
401	20241203	125300	148775390	9800	9800	9800	9800	0
402	20241203	125200	148775390	9800	9800	9800	9800	0
403	20241203	125100	148775390	9800	9800	9800	9800	0
404	20241203	125000	148775390	9800	9800	9800	9800	5
405	20241203	124900	148726390	9800	9800	9800	9800	0
406	20241203	124800	148726390	9800	9800	9800	9800	1
407	20241203	124700	148716590	9770	9770	9770	9770	0
408	20241203	124600	148716590	9770	9780	9780	9770	100
409	20241203	124500	147739580	9800	9800	9800	9800	0
410	20241203	124400	147739580	9800	9800	9800	9800	0
411	20241203	124300	147739580	9800	9800	9800	9800	0
412	20241203	124200	147739580	9800	9800	9800	9800	0
413	20241203	124100	147739580	9800	9800	9800	9800	0
414	20241203	124000	147739580	9800	9800	9800	9800	0
415	20241203	123900	147739580	9800	9800	9800	9800	2
416	20241203	123800	147719980	9800	9800	9800	9800	3
417	20241203	123700	147690580	9770	9800	9800	9770	46
418	20241203	123600	147240340	9800	9800	9800	9800	0
419	20241203	123500	147240340	9800	9800	9800	9800	1
420	20241203	123400	147230540	9790	9790	9790	9790	0
421	20241203	123300	147230540	9790	9780	9790	9780	29
422	20241203	123200	146946670	9790	9790	9790	9790	0
423	20241203	123100	146946670	9790	9790	9790	9790	0
424	20241203	123000	146946670	9790	9790	9790	9790	0
425	20241203	122900	146946670	9790	9790	9790	9790	1
426	20241203	122800	146936880	9790	9790	9790	9790	0
427	20241203	122700	146936880	9790	9790	9790	9790	0
428	20241203	122600	146936880	9790	9790	9790	9790	0
429	20241203	122500	146936880	9790	9790	9790	9790	1
430	20241203	122400	146927090	9790	9790	9790	9790	0
431	20241203	122300	146927090	9790	9790	9790	9790	1
432	20241203	122200	146917300	9790	9780	9790	9780	95
433	20241203	122100	145988190	9770	9770	9770	9770	0
434	20241203	122000	145988190	9770	9770	9770	9770	15
435	20241203	121900	145841640	9790	9790	9790	9790	0
436	20241203	121800	145841640	9790	9790	9790	9790	0
437	20241203	121700	145841640	9790	9790	9790	9790	5
438	20241203	121600	145792690	9790	9790	9790	9790	0
439	20241203	121500	145792690	9790	9790	9790	9790	0
440	20241203	121400	145792690	9790	9770	9790	9770	225
441	20241203	121300	143594420	9770	9770	9770	9770	0
442	20241203	121200	143594420	9770	9770	9770	9770	0
443	20241203	121100	143594420	9770	9770	9770	9770	0
444	20241203	121000	143594420	9770	9770	9770	9770	5
445	20241203	120900	143545570	9770	9770	9770	9770	0
446	20241203	120800	143545570	9770	9780	9780	9700	2253
447	20241203	120700	121609680	9780	9780	9780	9780	0
448	20241203	120600	121609680	9780	9780	9780	9780	0
449	20241203	120500	121609680	9780	9780	9780	9780	0
450	20241203	120400	121609680	9780	9780	9780	9780	0
451	20241203	120300	121609680	9780	9780	9780	9780	0
452	20241203	120200	121609680	9780	9780	9780	9780	0
453	20241203	120100	121609680	9780	9780	9780	9780	0
454	20241203	120000	121609680	9780	9780	9780	9780	0
455	20241203	115900	121609680	9780	9800	9800	9780	16
456	20241203	115800	121453180	9790	9790	9790	9790	0
457	20241203	115700	121453180	9790	9790	9790	9790	120
458	20241203	115600	120278380	9800	9800	9800	9800	11
459	20241203	115500	120170580	9800	9820	9820	9800	431
460	20241203	115400	115942460	9840	9840	9840	9840	0
461	20241203	115300	115942460	9840	9840	9840	9840	0
462	20241203	115200	115942460	9840	9840	9840	9840	0
463	20241203	115100	115942460	9840	9820	9840	9820	15
464	20241203	115000	115795120	9840	9840	9840	9840	0
465	20241203	114900	115795120	9840	9840	9840	9840	0
466	20241203	114800	115795120	9840	9840	9840	9840	0
467	20241203	114700	115795120	9840	9840	9840	9840	1
468	20241203	114600	115785280	9840	9840	9840	9840	0
469	20241203	114500	115785280	9840	9840	9840	9840	0
470	20241203	114400	115785280	9840	9840	9840	9840	3
471	20241203	114300	115755760	9840	9840	9840	9840	0
472	20241203	114200	115755760	9840	9840	9840	9840	1
473	20241203	114100	115745920	9820	9820	9820	9820	132
474	20241203	114000	114449680	9860	9860	9860	9860	0
475	20241203	113900	114449680	9860	9860	9860	9860	0
476	20241203	113800	114449680	9860	9860	9860	9860	0
477	20241203	113700	114449680	9860	9860	9860	9860	0
478	20241203	113600	114449680	9860	9860	9860	9860	0
479	20241203	113500	114449680	9860	9830	9860	9830	26
480	20241203	113400	114194030	9860	9850	9870	9840	126
481	20241203	113300	112952190	9850	9830	9850	9830	406
482	20241203	113200	108958310	9830	9830	9830	9830	0
483	20241203	113100	108958310	9830	9830	9830	9830	0
484	20241203	113000	108958310	9830	9830	9830	9830	0
485	20241203	112900	108958310	9830	9830	9830	9830	2
486	20241203	112800	108938650	9830	9830	9830	9830	0
487	20241203	112700	108938650	9830	9820	9830	9810	87
488	20241203	112600	108084960	9850	9820	9850	9820	915
489	20241203	112500	99091210	9820	9820	9820	9820	6
490	20241203	112400	99032290	9820	9820	9820	9820	0
491	20241203	112300	99032290	9820	9820	9820	9820	0
492	20241203	112200	99032290	9820	9820	9820	9820	0
493	20241203	112100	99032290	9820	9820	9820	9820	0
494	20241203	112000	99032290	9820	9790	9820	9790	178
495	20241203	111900	97289620	9770	9770	9770	9770	0
496	20241203	111800	97289620	9770	9800	9800	9770	915
497	20241203	111700	88326640	9810	9810	9810	9810	0
498	20241203	111600	88326640	9810	9810	9810	9810	0
499	20241203	111500	88326640	9810	9810	9810	9810	0
500	20241203	111400	88326640	9810	9810	9810	9810	0
501	20241203	111300	88326640	9810	9810	9810	9810	0
502	20241203	111200	88326640	9810	9810	9810	9810	0
503	20241203	111100	88326640	9810	9810	9810	9810	0
504	20241203	111000	88326640	9810	9810	9810	9810	0
505	20241203	110900	88326640	9810	9810	9810	9810	5
506	20241203	110800	88277590	9810	9810	9810	9810	0
507	20241203	110700	88277590	9810	9810	9810	9810	0
508	20241203	110600	88277590	9810	9810	9810	9810	0
509	20241203	110500	88277590	9810	9810	9810	9810	0
510	20241203	110400	88277590	9810	9810	9810	9810	0
511	20241203	110300	88277590	9810	9810	9810	9810	1
512	20241203	110200	88267780	9820	9820	9820	9820	0
513	20241203	110100	88267780	9820	9820	9820	9820	0
514	20241203	110000	88267780	9820	9820	9820	9820	0
515	20241203	105900	88267780	9820	9780	9820	9780	368
516	20241203	105800	84668700	9770	9770	9770	9770	0
517	20241203	105700	84668700	9770	9770	9770	9770	0
518	20241203	105600	84668700	9770	9770	9770	9770	0
519	20241203	105500	84668700	9770	9770	9770	9770	0
520	20241203	105400	84668700	9770	9770	9770	9770	1
521	20241203	105300	84658930	9820	9810	9820	9810	2
522	20241203	105200	84639300	9770	9780	9780	9770	144
523	20241203	105100	83232120	9820	9820	9820	9820	0
524	20241203	105000	83232120	9820	9820	9820	9820	3
525	20241203	104900	83202660	9820	9810	9820	9810	3
526	20241203	104800	83173220	9790	9790	9790	9790	0
527	20241203	104700	83173220	9790	9790	9790	9790	10
528	20241203	104600	83075320	9830	9830	9830	9830	0
529	20241203	104500	83075320	9830	9830	9830	9830	0
530	20241203	104400	83075320	9830	9830	9830	9830	0
531	20241203	104300	83075320	9830	9830	9830	9830	0
532	20241203	104200	83075320	9830	9830	9830	9800	31
533	20241203	104100	82771190	9770	9770	9830	9770	228
534	20241203	104000	80543510	9780	9820	9820	9780	1039
535	20241203	103900	70344370	9820	9820	9830	9820	213
536	20241203	103800	68252690	9830	9830	9830	9820	34
537	20241203	103700	67918610	9830	9830	9830	9830	115
538	20241203	103600	66788160	9830	9810	9830	9810	90
539	20241203	103500	65904810	9800	9800	9800	9800	232
540	20241203	103400	63631210	9800	9800	9800	9800	0
541	20241203	103300	63631210	9800	9800	9800	9800	0
542	20241203	103200	63631210	9800	9800	9800	9800	100
543	20241203	103100	62651210	9800	9790	9800	9790	110
544	20241203	103000	61574110	9800	9800	9800	9800	0
545	20241203	102900	61574110	9800	9800	9800	9800	0
546	20241203	102800	61574110	9800	9800	9800	9800	0
547	20241203	102700	61574110	9800	9800	9800	9800	0
548	20241203	102600	61574110	9800	9800	9800	9800	0
549	20241203	102500	61574110	9800	9800	9800	9800	0
550	20241203	102400	61574110	9800	9780	9800	9760	552
551	20241203	102300	56184430	9800	9800	9800	9800	0
552	20241203	102200	56184430	9800	9800	9800	9800	2
553	20241203	102100	56164830	9800	9790	9800	9780	232
554	20241203	102000	53895250	9800	9800	9800	9800	5
555	20241203	101900	53846250	9800	9800	9800	9800	5
556	20241203	101800	53797250	9790	9780	9800	9780	60
557	20241203	101700	53210000	9800	9800	9800	9800	2
558	20241203	101600	53190400	9790	9790	9790	9790	116
559	20241203	101500	52054760	9790	9790	9790	9790	0
560	20241203	101400	52054760	9790	9790	9790	9790	1
561	20241203	101300	52044970	9790	9790	9790	9790	10
562	20241203	101200	51947070	9790	9790	9790	9790	0
563	20241203	101100	51947070	9790	9790	9790	9790	0
564	20241203	101000	51947070	9790	9790	9790	9790	0
565	20241203	100900	51947070	9790	9790	9790	9790	0
566	20241203	100800	51947070	9790	9790	9790	9790	0
567	20241203	100700	51947070	9790	9790	9790	9790	0
568	20241203	100600	51947070	9790	9790	9790	9790	10
569	20241203	100500	51849170	9780	9780	9780	9780	15
570	20241203	100400	51702470	9790	9790	9790	9790	5
571	20241203	100300	51653520	9790	9790	9790	9790	0
572	20241203	100200	51653520	9790	9790	9790	9790	5
573	20241203	100100	51604570	9790	9790	9790	9790	0
574	20241203	100000	51604570	9790	9780	9790	9770	114
575	20241203	095900	50489640	9790	9790	9790	9790	10
576	20241203	095800	50391740	9790	9790	9790	9790	0
577	20241203	095700	50391740	9790	9790	9790	9790	19
578	20241203	095600	50205730	9790	9790	9790	9790	0
579	20241203	095500	50205730	9790	9790	9790	9790	0
580	20241203	095400	50205730	9790	9800	9800	9790	30
581	20241203	095300	49911930	9790	9790	9790	9790	300
582	20241203	095200	46974930	9820	9800	9820	9800	70
583	20241203	095100	46288910	9820	9810	9820	9810	61
584	20241203	095000	45690490	9820	9820	9820	9820	0
585	20241203	094900	45690490	9820	9820	9820	9820	10
586	20241203	094800	45592290	9820	9820	9820	9820	0
587	20241203	094700	45592290	9820	9830	9830	9820	183
588	20241203	094600	43795130	9830	9820	9830	9820	23
589	20241203	094500	43569050	9830	9830	9830	9830	0
590	20241203	094400	43569050	9830	9830	9830	9820	18
591	20241203	094300	43392160	9830	9830	9830	9830	11
592	20241203	094200	43284030	9830	9830	9830	9830	1
593	20241203	094100	43274200	9830	9830	9830	9830	12
594	20241203	094000	43156240	9830	9820	9830	9820	20
595	20241203	093900	42959740	9830	9830	9830	9830	10
596	20241203	093800	42861440	9830	9820	9830	9820	122
597	20241203	093700	41663380	9810	9810	9810	9800	146
598	20241203	093600	40232040	9810	9810	9810	9810	27
599	20241203	093500	39967170	9820	9820	9820	9820	4
600	20241203	093400	39927890	9820	9810	9820	9810	71
601	20241203	093300	39231280	9810	9800	9810	9800	84
602	20241203	093200	38408070	9800	9800	9800	9800	0
603	20241203	093100	38408070	9800	9800	9800	9800	0
604	20241203	093000	38408070	9800	9790	9800	9790	60
605	20241203	092900	37820570	9800	9800	9800	9800	10
606	20241203	092800	37722570	9800	9800	9800	9800	0
607	20241203	092700	37722570	9800	9800	9800	9800	10
608	20241203	092600	37624570	9800	9800	9800	9800	0
609	20241203	092500	37624570	9800	9800	9800	9800	0
610	20241203	092400	37624570	9800	9800	9800	9800	0
611	20241203	092300	37624570	9800	9800	9800	9800	15
612	20241203	092200	37477570	9810	9810	9810	9810	0
613	20241203	092100	37477570	9810	9810	9810	9800	35
614	20241203	092000	37134370	9810	9810	9810	9810	0
615	20241203	091900	37134370	9810	9810	9810	9810	10
616	20241203	091800	37036270	9810	9810	9810	9810	0
617	20241203	091700	37036270	9810	9780	9810	9770	111
618	20241203	091600	35951140	9810	9790	9810	9780	32
619	20241203	091500	35637920	9810	9810	9810	9810	1
620	20241203	091400	35628110	9810	9810	9820	9810	8
621	20241203	091300	35549620	9790	9790	9790	9790	20
622	20241203	091200	35353820	9820	9820	9820	9820	0
623	20241203	091100	35353820	9820	9780	9820	9780	385
624	20241203	091000	31587300	9780	9780	9780	9780	300
625	20241203	090900	28653300	9780	9740	9780	9740	761
626	20241203	090800	21237900	9730	9740	9740	9730	6
627	20241203	090700	21179480	9740	9740	9740	9740	0
628	20241203	090600	21179480	9740	9740	9740	9740	101
629	20241203	090500	20195740	9740	9740	9740	9740	0
630	20241203	090400	20195740	9740	9730	9740	9730	125
631	20241203	090300	18979480	9690	9690	9730	9690	987
632	20241203	090200	9391450	9700	9690	9700	9690	5
633	20241203	090100	9342960	9640	9700	9700	9640	2
634	20241203	090000	9323620	9640	9620	9640	9620	969