KissMeData/040300/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	192600	198900115	2930	2930	2930	2930	1354
3	20241202	192500	198900115	2930	2930	2930	2930	0
4	20241202	192400	198900115	2930	2930	2930	2930	0
5	20241202	192300	198900115	2930	2930	2930	2930	0
6	20241202	192200	198900115	2930	2930	2930	2930	0
7	20241202	192100	198900115	2930	2930	2930	2930	0
8	20241202	192000	198900115	2930	2930	2930	2930	0
9	20241202	191900	198900115	2930	2930	2930	2930	0
10	20241202	191800	198900115	2930	2930	2930	2930	0
11	20241202	191700	198900115	2930	2930	2930	2930	0
12	20241202	191600	198900115	2930	2930	2930	2930	0
13	20241202	191500	198900115	2930	2930	2930	2930	0
14	20241202	191400	198900115	2930	2930	2930	2930	0
15	20241202	191300	198900115	2930	2930	2930	2930	0
16	20241202	191200	198900115	2930	2930	2930	2930	0
17	20241202	191100	198900115	2930	2930	2930	2930	0
18	20241202	191000	198900115	2930	2930	2930	2930	0
19	20241202	190900	198900115	2930	2930	2930	2930	0
20	20241202	190800	198900115	2930	2930	2930	2930	0
21	20241202	190700	198900115	2930	2930	2930	2930	0
22	20241202	190600	198900115	2930	2930	2930	2930	0
23	20241202	190500	198900115	2930	2930	2930	2930	0
24	20241202	190400	198900115	2930	2930	2930	2930	0
25	20241202	190300	198900115	2930	2930	2930	2930	0
26	20241202	190200	198900115	2930	2930	2930	2930	0
27	20241202	190100	198900115	2930	2930	2930	2930	0
28	20241202	190000	198900115	2930	2930	2930	2930	0
29	20241202	185900	198900115	2930	2930	2930	2930	0
30	20241202	185800	198900115	2930	2930	2930	2930	0
31	20241202	185700	198900115	2930	2930	2930	2930	0
32	20241202	185600	198900115	2930	2930	2930	2930	1354
33	20241202	185500	198900115	2930	2930	2930	2930	0
34	20241202	185400	198900115	2930	2930	2930	2930	0
35	20241202	185300	198900115	2930	2930	2930	2930	0
36	20241202	185200	198900115	2930	2930	2930	2930	0
37	20241202	185100	198900115	2930	2930	2930	2930	0
38	20241202	185000	198900115	2930	2930	2930	2930	0
39	20241202	184900	198900115	2930	2930	2930	2930	0
40	20241202	184800	198900115	2930	2930	2930	2930	0
41	20241202	184700	198900115	2930	2930	2930	2930	0
42	20241202	184600	198900115	2930	2930	2930	2930	0
43	20241202	184500	198900115	2930	2930	2930	2930	0
44	20241202	184400	198900115	2930	2930	2930	2930	0
45	20241202	184300	198900115	2930	2930	2930	2930	0
46	20241202	184200	198900115	2930	2930	2930	2930	0
47	20241202	184100	198900115	2930	2930	2930	2930	0
48	20241202	184000	198900115	2930	2930	2930	2930	0
49	20241202	183900	198900115	2930	2930	2930	2930	0
50	20241202	183800	198900115	2930	2930	2930	2930	0
51	20241202	183700	198900115	2930	2930	2930	2930	0
52	20241202	183600	198900115	2930	2930	2930	2930	0
53	20241202	183500	198900115	2930	2930	2930	2930	0
54	20241202	183400	198900115	2930	2930	2930	2930	0
55	20241202	183300	198900115	2930	2930	2930	2930	0
56	20241202	183200	198900115	2930	2930	2930	2930	0
57	20241202	183100	198900115	2930	2930	2930	2930	0
58	20241202	183000	198900115	2930	2930	2930	2930	0
59	20241202	182900	198900115	2930	2930	2930	2930	0
60	20241202	182800	198900115	2930	2930	2930	2930	0
61	20241202	182700	198900115	2930	2930	2930	2930	0
62	20241202	182600	198900115	2930	2930	2930	2930	1354
63	20241202	182500	198900115	2930	2930	2930	2930	0
64	20241202	182400	198900115	2930	2930	2930	2930	0
65	20241202	182300	198900115	2930	2930	2930	2930	0
66	20241202	182200	198900115	2930	2930	2930	2930	0
67	20241202	182100	198900115	2930	2930	2930	2930	0
68	20241202	182000	198900115	2930	2930	2930	2930	0
69	20241202	181900	198900115	2930	2930	2930	2930	0
70	20241202	181800	198900115	2930	2930	2930	2930	0
71	20241202	181700	198900115	2930	2930	2930	2930	0
72	20241202	181600	198900115	2930	2930	2930	2930	0
73	20241202	181500	198900115	2930	2930	2930	2930	0
74	20241202	181400	198900115	2930	2930	2930	2930	0
75	20241202	181300	198900115	2930	2930	2930	2930	0
76	20241202	181200	198900115	2930	2930	2930	2930	0
77	20241202	181100	198900115	2930	2930	2930	2930	0
78	20241202	181000	198900115	2930	2930	2930	2930	0
79	20241202	180900	198900115	2930	2930	2930	2930	0
80	20241202	180800	198900115	2930	2930	2930	2930	0
81	20241202	180700	198900115	2930	2930	2930	2930	0
82	20241202	180600	198900115	2930	2930	2930	2930	0
83	20241202	180500	198900115	2930	2930	2930	2930	0
84	20241202	180400	198900115	2930	2930	2930	2930	0
85	20241202	180300	198900115	2930	2930	2930	2930	0
86	20241202	180200	198900115	2930	2930	2930	2930	0
87	20241202	180100	198900115	2930	2930	2930	2930	0
88	20241202	180000	198900115	2930	2930	2930	2930	0
89	20241202	175900	198900115	2930	2930	2930	2930	0
90	20241202	175800	198900115	2930	2930	2930	2930	0
91	20241202	175700	198900115	2930	2930	2930	2930	0
92	20241202	175600	198900115	2930	2930	2930	2930	1354
93	20241202	175500	198900115	2930	2930	2930	2930	0
94	20241202	175400	198900115	2930	2930	2930	2930	0
95	20241202	175300	198900115	2930	2930	2930	2930	0
96	20241202	175200	198900115	2930	2930	2930	2930	0
97	20241202	175100	198900115	2930	2930	2930	2930	0
98	20241202	175000	198900115	2930	2930	2930	2930	0
99	20241202	174900	198900115	2930	2930	2930	2930	0
100	20241202	174800	198900115	2930	2930	2930	2930	0
101	20241202	174700	198900115	2930	2930	2930	2930	0
102	20241202	174600	198900115	2930	2930	2930	2930	0
103	20241202	174500	198900115	2930	2930	2930	2930	0
104	20241202	174400	198900115	2930	2930	2930	2930	0
105	20241202	174300	198900115	2930	2930	2930	2930	0
106	20241202	174200	198900115	2930	2930	2930	2930	0
107	20241202	174100	198900115	2930	2930	2930	2930	0
108	20241202	174000	198900115	2930	2930	2930	2930	0
109	20241202	173900	198900115	2930	2930	2930	2930	0
110	20241202	173800	198900115	2930	2930	2930	2930	0
111	20241202	173700	198900115	2930	2930	2930	2930	0
112	20241202	173600	198900115	2930	2930	2930	2930	0
113	20241202	173500	198900115	2930	2930	2930	2930	0
114	20241202	173400	198900115	2930	2930	2930	2930	0
115	20241202	173300	198900115	2930	2930	2930	2930	0
116	20241202	173200	198900115	2930	2930	2930	2930	0
117	20241202	173100	198900115	2930	2930	2930	2930	0
118	20241202	173000	198900115	2930	2930	2930	2930	0
119	20241202	172900	198900115	2930	2930	2930	2930	0
120	20241202	172800	198900115	2930	2930	2930	2930	0
121	20241202	172700	198900115	2930	2930	2930	2930	0
122	20241202	172600	198900115	2930	2930	2930	2930	1354
123	20241202	172500	198900115	2930	2930	2930	2930	0
124	20241202	172400	198900115	2930	2930	2930	2930	0
125	20241202	172300	198900115	2930	2930	2930	2930	0
126	20241202	172200	198900115	2930	2930	2930	2930	0
127	20241202	172100	198900115	2930	2930	2930	2930	0
128	20241202	172000	198900115	2930	2930	2930	2930	0
129	20241202	171900	198900115	2930	2930	2930	2930	0
130	20241202	171800	198900115	2930	2930	2930	2930	0
131	20241202	171700	198900115	2930	2930	2930	2930	0
132	20241202	171600	198900115	2930	2930	2930	2930	0
133	20241202	171500	198900115	2930	2930	2930	2930	0
134	20241202	171400	198900115	2930	2930	2930	2930	0
135	20241202	171300	198900115	2930	2930	2930	2930	0
136	20241202	171200	198900115	2930	2930	2930	2930	0
137	20241202	171100	198900115	2930	2930	2930	2930	0
138	20241202	171000	198900115	2930	2930	2930	2930	0
139	20241202	170900	198900115	2930	2930	2930	2930	0
140	20241202	170800	198900115	2930	2930	2930	2930	0
141	20241202	170700	198900115	2930	2930	2930	2930	0
142	20241202	170600	198900115	2930	2930	2930	2930	0
143	20241202	170500	198900115	2930	2930	2930	2930	0
144	20241202	170400	198900115	2930	2930	2930	2930	0
145	20241202	170300	198900115	2930	2930	2930	2930	0
146	20241202	170200	198900115	2930	2930	2930	2930	0
147	20241202	170100	198900115	2930	2930	2930	2930	0
148	20241202	170000	198900115	2930	2930	2930	2930	0
149	20241202	165900	198900115	2930	2930	2930	2930	0
150	20241202	165800	198900115	2930	2930	2930	2930	0
151	20241202	165700	198900115	2930	2930	2930	2930	0
152	20241202	165600	198900115	2930	2930	2930	2930	1354
153	20241202	165500	198900115	2930	2930	2930	2930	0
154	20241202	165400	198900115	2930	2930	2930	2930	0
155	20241202	165300	198900115	2930	2930	2930	2930	0
156	20241202	165200	198900115	2930	2930	2930	2930	0
157	20241202	165100	198900115	2930	2930	2930	2930	0
158	20241202	165000	198900115	2930	2930	2930	2930	0
159	20241202	164900	198900115	2930	2930	2930	2930	0
160	20241202	164800	198900115	2930	2930	2930	2930	0
161	20241202	164700	198900115	2930	2930	2930	2930	0
162	20241202	164600	198900115	2930	2930	2930	2930	0
163	20241202	164500	198900115	2930	2930	2930	2930	0
164	20241202	164400	198900115	2930	2930	2930	2930	0
165	20241202	164300	198900115	2930	2930	2930	2930	0
166	20241202	164200	198900115	2930	2930	2930	2930	0
167	20241202	164100	198900115	2930	2930	2930	2930	0
168	20241202	164000	198900115	2930	2930	2930	2930	0
169	20241202	163900	198900115	2930	2930	2930	2930	0
170	20241202	163800	198900115	2930	2930	2930	2930	0
171	20241202	163700	198900115	2930	2930	2930	2930	0
172	20241202	163600	198900115	2930	2930	2930	2930	0
173	20241202	163500	198900115	2930	2930	2930	2930	0
174	20241202	163400	198900115	2930	2930	2930	2930	0
175	20241202	163300	198900115	2930	2930	2930	2930	0
176	20241202	163200	198900115	2930	2930	2930	2930	0
177	20241202	163100	198900115	2930	2930	2930	2930	0
178	20241202	163000	198900115	2930	2930	2930	2930	0
179	20241202	162900	198900115	2930	2930	2930	2930	0
180	20241202	162800	198900115	2930	2930	2930	2930	0
181	20241202	162700	198900115	2930	2930	2930	2930	0
182	20241202	162600	198900115	2930	2930	2930	2930	1354
183	20241202	162500	198900115	2930	2930	2930	2930	0
184	20241202	162400	198900115	2930	2930	2930	2930	0
185	20241202	162300	198900115	2930	2930	2930	2930	0
186	20241202	162200	198900115	2930	2930	2930	2930	0
187	20241202	162100	198900115	2930	2930	2930	2930	0
188	20241202	162000	198900115	2930	2930	2930	2930	0
189	20241202	161900	198900115	2930	2930	2930	2930	0
190	20241202	161800	198900115	2930	2930	2930	2930	0
191	20241202	161700	198900115	2930	2930	2930	2930	0
192	20241202	161600	198900115	2930	2930	2930	2930	0
193	20241202	161500	198900115	2930	2930	2930	2930	0
194	20241202	161400	198900115	2930	2930	2930	2930	0
195	20241202	161300	198900115	2930	2930	2930	2930	0
196	20241202	161200	198900115	2930	2930	2930	2930	0
197	20241202	161100	198900115	2930	2930	2930	2930	0
198	20241202	161000	198900115	2930	2930	2930	2930	0
199	20241202	160900	198900115	2930	2930	2930	2930	0
200	20241202	160800	198900115	2930	2930	2930	2930	0
201	20241202	160700	198900115	2930	2930	2930	2930	0
202	20241202	160600	198900115	2930	2930	2930	2930	0
203	20241202	160500	198900115	2930	2930	2930	2930	0
204	20241202	160400	198900115	2930	2930	2930	2930	0
205	20241202	160300	198900115	2930	2930	2930	2930	0
206	20241202	160200	198900115	2930	2930	2930	2930	0
207	20241202	160100	198900115	2930	2930	2930	2930	0
208	20241202	160000	198900115	2930	2930	2930	2930	0
209	20241202	155900	198900115	2930	2930	2930	2930	0
210	20241202	155800	198900115	2930	2930	2930	2930	0
211	20241202	155700	198900115	2930	2930	2930	2930	0
212	20241202	155600	198900115	2930	2930	2930	2930	1354
213	20241202	155500	198900115	2930	2930	2930	2930	0
214	20241202	155400	198900115	2930	2930	2930	2930	0
215	20241202	155300	198900115	2930	2930	2930	2930	0
216	20241202	155200	198900115	2930	2930	2930	2930	0
217	20241202	155100	198900115	2930	2930	2930	2930	0
218	20241202	155000	198900115	2930	2930	2930	2930	0
219	20241202	154900	198900115	2930	2930	2930	2930	0
220	20241202	154800	198900115	2930	2930	2930	2930	0
221	20241202	154700	198900115	2930	2930	2930	2930	0
222	20241202	154600	198900115	2930	2930	2930	2930	0
223	20241202	154500	198900115	2930	2930	2930	2930	0
224	20241202	154400	198900115	2930	2930	2930	2930	0
225	20241202	154300	198900115	2930	2930	2930	2930	0
226	20241202	154200	198900115	2930	2930	2930	2930	0
227	20241202	154100	198900115	2930	2930	2930	2930	0
228	20241202	154000	198900115	2930	2930	2930	2930	0
229	20241202	153900	198900115	2930	2930	2930	2930	0
230	20241202	153800	198900115	2930	2930	2930	2930	0
231	20241202	153700	198900115	2930	2930	2930	2930	0
232	20241202	153600	198900115	2930	2930	2930	2930	0
233	20241202	153500	198900115	2930	2930	2930	2930	0
234	20241202	153400	198900115	2930	2930	2930	2930	0
235	20241202	153300	198900115	2930	2930	2930	2930	0
236	20241202	153200	198900115	2930	2930	2930	2930	0
237	20241202	153100	198900115	2930	2930	2930	2930	0
238	20241202	153000	198900115	2930	2930	2930	2930	1354
239	20241202	152900	194932895	2940	2940	2940	2940	0
240	20241202	152800	194932895	2940	2940	2940	2940	0
241	20241202	152700	194932895	2940	2940	2940	2940	0
242	20241202	152600	194932895	2940	2940	2940	2940	0
243	20241202	152500	194932895	2940	2940	2940	2940	0
244	20241202	152400	194932895	2940	2940	2940	2940	0
245	20241202	152300	194932895	2940	2940	2940	2940	0
246	20241202	152200	194932895	2940	2940	2940	2940	0
247	20241202	152100	194932895	2940	2940	2940	2940	0
248	20241202	152000	194932895	2940	2940	2940	2940	0
249	20241202	151900	194932895	2940	2955	2955	2940	11
250	20241202	151800	194900525	2940	2945	2945	2940	111
251	20241202	151700	194574180	2940	2955	2955	2940	201
252	20241202	151600	193983225	2940	2940	2940	2940	0
253	20241202	151500	193983225	2940	2940	2940	2940	63
254	20241202	151400	193798005	2940	2940	2940	2940	0
255	20241202	151300	193798005	2940	2940	2940	2940	0
256	20241202	151200	193798005	2940	2940	2940	2940	222
257	20241202	151100	193145325	2930	2930	2930	2930	0
258	20241202	151000	193145325	2930	2940	2940	2930	426
259	20241202	150900	191894140	2950	2950	2950	2950	0
260	20241202	150800	191894140	2950	2950	2950	2950	500
261	20241202	150700	190419140	2950	2950	2950	2950	0
262	20241202	150600	190419140	2950	2965	2965	2950	4830
263	20241202	150500	176163125	2950	2950	2950	2950	1300
264	20241202	150400	172328125	2965	2965	2965	2965	0
265	20241202	150300	172328125	2965	2965	2965	2965	0
266	20241202	150200	172328125	2965	2965	2965	2965	0
267	20241202	150100	172328125	2965	2965	2965	2965	0
268	20241202	150000	172328125	2965	2965	2965	2965	10
269	20241202	145900	172298475	2965	2965	2965	2965	0
270	20241202	145800	172298475	2965	2965	2965	2965	2
271	20241202	145700	172292545	2955	2955	2955	2955	0
272	20241202	145600	172292545	2955	2960	2960	2955	202
273	20241202	145500	171694635	2950	2950	2950	2950	67
274	20241202	145400	171496985	2965	2955	2965	2955	100
275	20241202	145300	171201345	2955	2955	2955	2955	2
276	20241202	145200	171195435	2955	2955	2955	2955	0
277	20241202	145100	171195435	2955	2955	2955	2955	21
278	20241202	145000	171133380	2955	2955	2955	2955	22
279	20241202	144900	171068370	2955	2955	2955	2955	1
280	20241202	144800	171065415	2950	2950	2950	2950	0
281	20241202	144700	171065415	2950	2950	2950	2950	0
282	20241202	144600	171065415	2950	2950	2950	2950	1455
283	20241202	144500	166773165	2950	2950	2950	2950	90
284	20241202	144400	166507665	2950	2950	2950	2950	39
285	20241202	144300	166392615	2940	2940	2940	2940	0
286	20241202	144200	166392615	2940	2940	2940	2940	0
287	20241202	144100	166392615	2940	2940	2940	2940	0
288	20241202	144000	166392615	2940	2940	2940	2940	0
289	20241202	143900	166392615	2940	2940	2940	2940	0
290	20241202	143800	166392615	2940	2950	2950	2940	10
291	20241202	143700	166363205	2940	2940	2940	2940	54
292	20241202	143600	166204445	2950	2950	2950	2950	0
293	20241202	143500	166204445	2950	2950	2950	2950	0
294	20241202	143400	166204445	2950	2950	2950	2950	0
295	20241202	143300	166204445	2950	2950	2950	2950	0
296	20241202	143200	166204445	2950	2950	2950	2950	307
297	20241202	143100	165298795	2950	2950	2950	2950	0
298	20241202	143000	165298795	2950	2950	2950	2950	1
299	20241202	142900	165295845	2950	2950	2950	2950	0
300	20241202	142800	165295845	2950	2950	2950	2950	0
301	20241202	142700	165295845	2950	2950	2950	2950	0
302	20241202	142600	165295845	2950	2950	2950	2950	11
303	20241202	142500	165263395	2945	2950	2950	2945	10
304	20241202	142400	165233920	2945	2945	2945	2945	1
305	20241202	142300	165230975	2950	2950	2950	2950	0
306	20241202	142200	165230975	2950	2950	2950	2950	0
307	20241202	142100	165230975	2950	2950	2950	2950	3
308	20241202	142000	165222125	2950	2950	2950	2950	0
309	20241202	141900	165222125	2950	2950	2950	2950	2
310	20241202	141800	165216225	2955	2955	2955	2955	4
311	20241202	141700	165204405	2960	2960	2960	2960	0
312	20241202	141600	165204405	2960	2960	2960	2960	0
313	20241202	141500	165204405	2960	2960	2960	2960	8
314	20241202	141400	165180725	2960	2960	2960	2960	0
315	20241202	141300	165180725	2960	2960	2960	2960	0
316	20241202	141200	165180725	2960	2960	2960	2960	0
317	20241202	141100	165180725	2960	2960	2960	2960	1
318	20241202	141000	165177765	2960	2960	2960	2960	0
319	20241202	140900	165177765	2960	2960	2960	2960	0
320	20241202	140800	165177765	2960	2960	2960	2960	337
321	20241202	140700	164180245	2960	2960	2960	2960	104
322	20241202	140600	163872405	2960	2960	2960	2960	0
323	20241202	140500	163872405	2960	2960	2960	2960	0
324	20241202	140400	163872405	2960	2960	2960	2960	0
325	20241202	140300	163872405	2960	2960	2960	2960	0
326	20241202	140200	163872405	2960	2960	2960	2960	1
327	20241202	140100	163869445	2940	2960	2960	2940	3
328	20241202	140000	163860585	2960	2960	2960	2960	0
329	20241202	135900	163860585	2960	2960	2960	2960	0
330	20241202	135800	163860585	2960	2960	2960	2960	0
331	20241202	135700	163860585	2960	2960	2960	2960	0
332	20241202	135600	163860585	2960	2960	2960	2960	0
333	20241202	135500	163860585	2960	2960	2960	2960	0
334	20241202	135400	163860585	2960	2960	2960	2960	13
335	20241202	135300	163822105	2960	2960	2960	2960	0
336	20241202	135200	163822105	2960	2960	2960	2960	0
337	20241202	135100	163822105	2960	2960	2960	2960	0
338	20241202	135000	163822105	2960	2960	2960	2960	2
339	20241202	134900	163816185	2960	2960	2960	2960	0
340	20241202	134800	163816185	2960	2955	2960	2955	1100
341	20241202	134700	160565185	2955	2955	2955	2955	500
342	20241202	134600	159087685	2955	2945	2955	2945	1254
343	20241202	134500	155394645	2955	2945	2955	2945	17
344	20241202	134400	155344570	2965	2965	2965	2965	13
345	20241202	134300	155306025	2965	2965	2965	2965	0
346	20241202	134200	155306025	2965	2965	2965	2965	0
347	20241202	134100	155306025	2965	2965	2965	2965	0
348	20241202	134000	155306025	2965	2965	2965	2965	0
349	20241202	133900	155306025	2965	2965	2965	2965	0
350	20241202	133800	155306025	2965	2965	2965	2965	1
351	20241202	133700	155303060	2950	2950	2950	2950	133
352	20241202	133600	154910710	2950	2950	2950	2950	0
353	20241202	133500	154910710	2950	2950	2950	2950	0
354	20241202	133400	154910710	2950	2950	2950	2950	1
355	20241202	133300	154907760	2945	2945	2945	2945	0
356	20241202	133200	154907760	2945	2935	2945	2935	493
357	20241202	133100	153455905	2945	2945	2945	2945	0
358	20241202	133000	153455905	2945	2945	2945	2945	0
359	20241202	132900	153455905	2945	2945	2945	2945	0
360	20241202	132800	153455905	2945	2945	2945	2945	0
361	20241202	132700	153455905	2945	2945	2945	2945	0
362	20241202	132600	153455905	2945	2945	2945	2945	0
363	20241202	132500	153455905	2945	2945	2945	2945	0
364	20241202	132400	153455905	2945	2945	2945	2945	0
365	20241202	132300	153455905	2945	2945	2945	2945	0
366	20241202	132200	153455905	2945	2945	2945	2945	0
367	20241202	132100	153455905	2945	2945	2945	2945	7
368	20241202	132000	153435290	2945	2940	2945	2940	393
369	20241202	131900	152279305	2935	2935	2935	2935	50
370	20241202	131800	152132555	2940	2940	2940	2940	0
371	20241202	131700	152132555	2940	2935	2940	2935	1001
372	20241202	131600	149194615	2935	2935	2935	2935	0
373	20241202	131500	149194615	2935	2935	2935	2935	0
374	20241202	131400	149194615	2935	2935	2935	2935	0
375	20241202	131300	149194615	2935	2935	2935	2935	0
376	20241202	131200	149194615	2935	2935	2935	2935	7
377	20241202	131100	149174070	2935	2935	2935	2935	420
378	20241202	131000	147941370	2935	2935	2935	2935	0
379	20241202	130900	147941370	2935	2935	2935	2935	0
380	20241202	130800	147941370	2935	2935	2935	2935	0
381	20241202	130700	147941370	2935	2935	2935	2935	1
382	20241202	130600	147938435	2935	2935	2935	2935	0
383	20241202	130500	147938435	2935	2935	2935	2935	0
384	20241202	130400	147938435	2935	2935	2935	2935	1
385	20241202	130300	147935500	2930	2920	2930	2920	107
386	20241202	130200	147622990	2920	2930	2930	2920	737
387	20241202	130100	145468725	2930	2930	2930	2930	60
388	20241202	130000	145292925	2930	2930	2930	2930	100
389	20241202	125900	144999925	2925	2930	2930	2925	22
390	20241202	125800	144935570	2930	2925	2930	2925	21
391	20241202	125700	144874140	2925	2925	2925	2925	682
392	20241202	125600	142879290	2930	2930	2930	2930	0
393	20241202	125500	142879290	2930	2930	2930	2930	5
394	20241202	125400	142864640	2935	2930	2935	2930	34
395	20241202	125300	142764975	2935	2935	2935	2935	0
396	20241202	125200	142764975	2935	2935	2935	2935	0
397	20241202	125100	142764975	2935	2935	2935	2935	0
398	20241202	125000	142764975	2935	2935	2935	2935	0
399	20241202	124900	142764975	2935	2935	2935	2935	0
400	20241202	124800	142764975	2935	2935	2935	2935	1
401	20241202	124700	142762040	2925	2925	2925	2925	520
402	20241202	124600	141241040	2930	2930	2930	2930	0
403	20241202	124500	141241040	2930	2930	2930	2930	10
404	20241202	124400	141211740	2930	2930	2930	2930	68
405	20241202	124300	141012500	2935	2935	2935	2935	0
406	20241202	124200	141012500	2935	2935	2935	2935	10
407	20241202	124100	140983150	2935	2935	2935	2935	1
408	20241202	124000	140980215	2930	2930	2930	2930	18
409	20241202	123900	140927475	2930	2930	2935	2925	607
410	20241202	123800	139150885	2935	2935	2935	2935	0
411	20241202	123700	139150885	2935	2935	2935	2935	0
412	20241202	123600	139150885	2935	2935	2935	2935	1
413	20241202	123500	139147950	2935	2935	2935	2935	11
414	20241202	123400	139115665	2935	2935	2935	2935	6
415	20241202	123300	139098055	2930	2930	2930	2930	0
416	20241202	123200	139098055	2930	2930	2930	2930	1174
417	20241202	123100	135658235	2935	2935	2935	2935	19
418	20241202	123000	135602470	2935	2940	2940	2935	34
419	20241202	122900	135502675	2930	2930	2930	2930	132
420	20241202	122800	135115915	2935	2935	2935	2935	0
421	20241202	122700	135115915	2935	2935	2935	2935	33
422	20241202	122600	135019060	2935	2935	2935	2935	86
423	20241202	122500	134766650	2935	2935	2935	2935	172
424	20241202	122400	134261830	2935	2935	2935	2935	600
425	20241202	122300	132500830	2935	2935	2935	2935	0
426	20241202	122200	132500830	2935	2935	2935	2935	1
427	20241202	122100	132497895	2940	2935	2940	2935	3
428	20241202	122000	132489080	2945	2945	2945	2945	1
429	20241202	121900	132486135	2935	2935	2935	2935	0
430	20241202	121800	132486135	2935	2935	2935	2935	0
431	20241202	121700	132486135	2935	2935	2935	2935	0
432	20241202	121600	132486135	2935	2935	2935	2935	0
433	20241202	121500	132486135	2935	2935	2935	2935	0
434	20241202	121400	132486135	2935	2935	2935	2935	203
435	20241202	121300	131890330	2935	2940	2940	2935	1192
436	20241202	121200	128390310	2950	2950	2950	2950	0
437	20241202	121100	128390310	2950	2950	2950	2950	0
438	20241202	121000	128390310	2950	2950	2950	2950	0
439	20241202	120900	128390310	2950	2950	2950	2950	0
440	20241202	120800	128390310	2950	2935	2950	2935	890
441	20241202	120700	125767660	2950	2950	2950	2950	0
442	20241202	120600	125767660	2950	2950	2950	2950	0
443	20241202	120500	125767660	2950	2950	2950	2950	10
444	20241202	120400	125738160	2950	2950	2950	2950	1
445	20241202	120300	125735210	2940	2940	2940	2940	31
446	20241202	120200	125644070	2940	2935	2940	2935	677
447	20241202	120100	123657070	2935	2950	2950	2935	5703
448	20241202	120000	106872755	2945	2945	2945	2945	0
449	20241202	115900	106872755	2945	2950	2950	2945	1239
450	20241202	115800	103219320	2960	2960	2960	2960	0
451	20241202	115700	103219320	2960	2960	2960	2960	10
452	20241202	115600	103189720	2960	2960	2960	2960	0
453	20241202	115500	103189720	2960	2960	2960	2960	0
454	20241202	115400	103189720	2960	2960	2960	2960	0
455	20241202	115300	103189720	2960	2960	2960	2960	10
456	20241202	115200	103160120	2960	2960	2960	2960	0
457	20241202	115100	103160120	2960	2960	2960	2960	0
458	20241202	115000	103160120	2960	2960	2960	2960	0
459	20241202	114900	103160120	2960	2960	2960	2960	30
460	20241202	114800	103071320	2955	2955	2955	2955	0
461	20241202	114700	103071320	2955	2955	2955	2955	0
462	20241202	114600	103071320	2955	2955	2955	2955	0
463	20241202	114500	103071320	2955	2955	2955	2955	0
464	20241202	114400	103071320	2955	2955	2955	2955	0
465	20241202	114300	103071320	2955	2955	2955	2955	0
466	20241202	114200	103071320	2955	2955	2955	2955	45
467	20241202	114100	102938345	2960	2960	2960	2960	0
468	20241202	114000	102938345	2960	2960	2960	2960	0
469	20241202	113900	102938345	2960	2960	2960	2960	1
470	20241202	113800	102935385	2945	2945	2945	2945	0
471	20241202	113700	102935385	2945	2945	2945	2945	0
472	20241202	113600	102935385	2945	2945	2945	2945	0
473	20241202	113500	102935385	2945	2945	2945	2945	0
474	20241202	113400	102935385	2945	2945	2945	2945	0
475	20241202	113300	102935385	2945	2945	2945	2945	0
476	20241202	113200	102935385	2945	2945	2945	2945	0
477	20241202	113100	102935385	2945	2950	2950	2945	1000
478	20241202	113000	99989790	2950	2950	2950	2950	0
479	20241202	112900	99989790	2950	2950	2950	2950	0
480	20241202	112800	99989790	2950	2955	2955	2950	2
481	20241202	112700	99983885	2970	2970	2970	2970	0
482	20241202	112600	99983885	2970	2970	2970	2970	0
483	20241202	112500	99983885	2970	2970	2970	2970	0
484	20241202	112400	99983885	2970	2970	2970	2970	1
485	20241202	112300	99980915	2970	2970	2970	2970	0
486	20241202	112200	99980915	2970	2970	2970	2970	1
487	20241202	112100	99977945	2970	2970	2970	2970	0
488	20241202	112000	99977945	2970	2970	2970	2970	15
489	20241202	111900	99933395	2950	2950	2950	2950	0
490	20241202	111800	99933395	2950	2950	2950	2950	0
491	20241202	111700	99933395	2950	2950	2950	2950	0
492	20241202	111600	99933395	2950	2950	2950	2950	0
493	20241202	111500	99933395	2950	2950	2950	2950	5
494	20241202	111400	99918645	2950	2960	2960	2950	247
495	20241202	111300	99187995	2945	2945	2945	2945	30
496	20241202	111200	99099645	2945	2950	2950	2945	613
497	20241202	111100	97294310	2960	2960	2960	2960	168
498	20241202	111000	96797030	2960	2960	2960	2960	33
499	20241202	110900	96699350	2955	2955	2955	2955	0
500	20241202	110800	96699350	2955	2955	2960	2955	816
501	20241202	110700	94284230	2960	2960	2960	2960	1
502	20241202	110600	94281270	2955	2955	2955	2955	0
503	20241202	110500	94281270	2955	2955	2955	2955	120
504	20241202	110400	93926670	2960	2960	2960	2960	2
505	20241202	110300	93920750	2955	2950	2955	2950	49
506	20241202	110200	93776035	2945	2945	2945	2945	1219
507	20241202	110100	90186080	2950	2950	2950	2950	250
508	20241202	110000	89448580	2950	2950	2950	2950	0
509	20241202	105900	89448580	2950	2950	2950	2950	44
510	20241202	105800	89318780	2950	2950	2950	2950	6
511	20241202	105700	89301080	2945	2945	2945	2945	36
512	20241202	105600	89195060	2945	2945	2945	2945	0
513	20241202	105500	89195060	2945	2945	2945	2945	0
514	20241202	105400	89195060	2945	2945	2945	2945	0
515	20241202	105300	89195060	2945	2945	2945	2945	0
516	20241202	105200	89195060	2945	2945	2945	2945	0
517	20241202	105100	89195060	2945	2945	2945	2945	0
518	20241202	105000	89195060	2945	2945	2945	2945	715
519	20241202	104900	87089385	2945	2945	2945	2945	101
520	20241202	104800	86791940	2945	2945	2945	2945	3
521	20241202	104700	86783105	2945	2945	2945	2945	106
522	20241202	104600	86470935	2945	2945	2945	2945	68
523	20241202	104500	86270675	2945	2945	2945	2940	1098
524	20241202	104400	83039565	2945	2945	2945	2945	1416
525	20241202	104300	78869445	2945	2945	2945	2945	250
526	20241202	104200	78133195	2945	2945	2945	2945	736
527	20241202	104100	75965675	2945	2945	2945	2945	508
528	20241202	104000	74469615	2950	2950	2950	2950	0
529	20241202	103900	74469615	2950	2950	2950	2950	1
530	20241202	103800	74466665	2945	2945	2945	2945	35
531	20241202	103700	74363590	2945	2945	2945	2945	700
532	20241202	103600	72302090	2960	2960	2960	2960	0
533	20241202	103500	72302090	2960	2960	2960	2960	0
534	20241202	103400	72302090	2960	2950	2960	2950	113
535	20241202	103300	71968730	2955	2955	2955	2955	0
536	20241202	103200	71968730	2955	2955	2955	2955	0
537	20241202	103100	71968730	2955	2960	2960	2955	42
538	20241202	103000	71844615	2955	2955	2955	2955	0
539	20241202	102900	71844615	2955	2955	2955	2955	0
540	20241202	102800	71844615	2955	2955	2955	2955	4
541	20241202	102700	71832795	2955	2955	2955	2955	2
542	20241202	102600	71826885	2955	2955	2955	2950	930
543	20241202	102500	69081825	2955	2955	2955	2955	0
544	20241202	102400	69081825	2955	2955	2955	2955	0
545	20241202	102300	69081825	2955	2955	2955	2955	139
546	20241202	102200	68671080	2955	2955	2955	2955	1
547	20241202	102100	68668125	2955	2955	2955	2955	1
548	20241202	102000	68665170	2950	2950	2950	2950	0
549	20241202	101900	68665170	2950	2950	2950	2950	0
550	20241202	101800	68665170	2950	2950	2950	2950	0
551	20241202	101700	68665170	2950	2950	2950	2950	0
552	20241202	101600	68665170	2950	2950	2950	2950	0
553	20241202	101500	68665170	2950	2950	2950	2950	0
554	20241202	101400	68665170	2950	2950	2950	2950	450
555	20241202	101300	67337670	2950	2950	2970	2950	503
556	20241202	101200	65853800	2950	2950	2950	2950	0
557	20241202	101100	65853800	2950	2955	2955	2945	2863
558	20241202	101000	57394895	2950	2950	2950	2945	1209
559	20241202	100900	53828350	2945	2950	2950	2945	110
560	20241202	100800	53503855	2950	2950	2950	2950	115
561	20241202	100700	53164605	2950	2965	2965	2950	1696
562	20241202	100600	48148370	2965	2965	2965	2965	0
563	20241202	100500	48148370	2965	2965	2965	2965	1
564	20241202	100400	48145405	2965	2965	2965	2965	1
565	20241202	100300	48142440	2970	2970	2970	2970	883
566	20241202	100200	45519930	2970	2975	2975	2970	211
567	20241202	100100	44893215	2975	2975	2975	2975	10
568	20241202	100000	44863465	2975	2975	2975	2975	0
569	20241202	095900	44863465	2975	2975	2975	2975	50
570	20241202	095800	44714715	2970	2970	2970	2970	0
571	20241202	095700	44714715	2970	2980	2980	2970	1549
572	20241202	095600	40108930	2985	2985	2985	2985	0
573	20241202	095500	40108930	2985	2985	2985	2985	6
574	20241202	095400	40091020	2985	2985	2985	2985	1
575	20241202	095300	40088035	2975	2975	2985	2975	4032
576	20241202	095200	28087005	2985	2985	2985	2970	8
577	20241202	095100	28063140	2985	2990	2990	2985	8
578	20241202	095000	28039225	2990	2990	2990	2990	6
579	20241202	094900	28021285	2970	2975	2975	2970	2969
580	20241202	094800	19189040	2975	2980	2980	2975	411
581	20241202	094700	17966300	2980	2985	2985	2980	916
582	20241202	094600	15235950	2985	2990	2990	2985	102
583	20241202	094500	14931470	2990	2995	2995	2990	2062
584	20241202	094400	8757730	2995	2995	3000	2995	71
585	20241202	094300	8544920	2995	2995	2995	2995	150
586	20241202	094200	8095670	2995	2995	2995	2995	6
587	20241202	094100	8077700	2995	2995	2995	2995	5
588	20241202	094000	8062725	2995	2995	2995	2995	26
589	20241202	093900	7984855	2995	2995	2995	2995	0
590	20241202	093800	7984855	2995	2995	2995	2995	0
591	20241202	093700	7984855	2995	2995	2995	2995	17
592	20241202	093600	7933940	2995	3000	3000	2995	34
593	20241202	093500	7832105	3000	3000	3000	3000	0
594	20241202	093400	7832105	3000	3000	3000	3000	142
595	20241202	093300	7406105	3000	3000	3000	3000	533
596	20241202	093200	5807105	3005	3005	3005	3005	17
597	20241202	093100	5756020	3005	3005	3005	3005	0
598	20241202	093000	5756020	3005	3015	3020	3000	761
599	20241202	092900	3465205	3020	3020	3020	3020	1
600	20241202	092800	3462185	3020	3020	3020	3020	50
601	20241202	092700	3311185	3030	3030	3030	3030	0
602	20241202	092600	3311185	3030	3030	3030	3030	0
603	20241202	092500	3311185	3030	3030	3030	3030	0
604	20241202	092400	3311185	3030	3030	3030	3030	1
605	20241202	092300	3308155	3030	3030	3030	3030	0
606	20241202	092200	3308155	3030	3030	3030	3030	1
607	20241202	092100	3305125	3030	3015	3030	3010	538
608	20241202	092000	1681895	3015	3015	3015	3015	0
609	20241202	091900	1681895	3015	3015	3015	3015	5
610	20241202	091800	1666820	3015	3015	3015	3015	0
611	20241202	091700	1666820	3015	3015	3015	3015	0
612	20241202	091600	1666820	3015	3020	3020	3015	40
613	20241202	091500	1546170	3030	3030	3030	3030	8
614	20241202	091400	1521930	3030	3030	3030	3030	27
615	20241202	091300	1440120	3030	3030	3030	3030	0
616	20241202	091200	1440120	3030	3030	3030	3030	30
617	20241202	091100	1349220	3030	3035	3035	3030	11
618	20241202	091000	1315885	3040	3045	3045	3040	4
619	20241202	090900	1303720	3050	3050	3050	3050	17
620	20241202	090800	1251870	3100	3100	3100	3100	0
621	20241202	090700	1251870	3100	3095	3100	3095	96
622	20241202	090600	954720	3105	3105	3105	3105	0
623	20241202	090500	954720	3105	3105	3105	3105	0
624	20241202	090400	954720	3105	3105	3105	3105	0
625	20241202	090300	954720	3105	3105	3105	3105	0
626	20241202	090200	954720	3105	3105	3105	3105	0
627	20241202	090100	954720	3105	3105	3105	3105	10
628	20241202	090000	923670	3110	3110	3110	3110	297