KissMeData/030610/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191400	190910650	5570	5570	5570	5570	603
3	20241202	191300	190910650	5570	5570	5570	5570	0
4	20241202	191200	190910650	5570	5570	5570	5570	0
5	20241202	191100	190910650	5570	5570	5570	5570	0
6	20241202	191000	190910650	5570	5570	5570	5570	0
7	20241202	190900	190910650	5570	5570	5570	5570	0
8	20241202	190800	190910650	5570	5570	5570	5570	0
9	20241202	190700	190910650	5570	5570	5570	5570	0
10	20241202	190600	190910650	5570	5570	5570	5570	0
11	20241202	190500	190910650	5570	5570	5570	5570	0
12	20241202	190400	190910650	5570	5570	5570	5570	0
13	20241202	190300	190910650	5570	5570	5570	5570	0
14	20241202	190200	190910650	5570	5570	5570	5570	0
15	20241202	190100	190910650	5570	5570	5570	5570	0
16	20241202	190000	190910650	5570	5570	5570	5570	0
17	20241202	185900	190910650	5570	5570	5570	5570	0
18	20241202	185800	190910650	5570	5570	5570	5570	0
19	20241202	185700	190910650	5570	5570	5570	5570	0
20	20241202	185600	190910650	5570	5570	5570	5570	0
21	20241202	185500	190910650	5570	5570	5570	5570	0
22	20241202	185400	190910650	5570	5570	5570	5570	0
23	20241202	185300	190910650	5570	5570	5570	5570	0
24	20241202	185200	190910650	5570	5570	5570	5570	0
25	20241202	185100	190910650	5570	5570	5570	5570	0
26	20241202	185000	190910650	5570	5570	5570	5570	0
27	20241202	184900	190910650	5570	5570	5570	5570	0
28	20241202	184800	190910650	5570	5570	5570	5570	0
29	20241202	184700	190910650	5570	5570	5570	5570	0
30	20241202	184600	190910650	5570	5570	5570	5570	0
31	20241202	184500	190910650	5570	5570	5570	5570	0
32	20241202	184400	190910650	5570	5570	5570	5570	603
33	20241202	184300	190910650	5570	5570	5570	5570	0
34	20241202	184200	190910650	5570	5570	5570	5570	0
35	20241202	184100	190910650	5570	5570	5570	5570	0
36	20241202	184000	190910650	5570	5570	5570	5570	0
37	20241202	183900	190910650	5570	5570	5570	5570	0
38	20241202	183800	190910650	5570	5570	5570	5570	0
39	20241202	183700	190910650	5570	5570	5570	5570	0
40	20241202	183600	190910650	5570	5570	5570	5570	0
41	20241202	183500	190910650	5570	5570	5570	5570	0
42	20241202	183400	190910650	5570	5570	5570	5570	0
43	20241202	183300	190910650	5570	5570	5570	5570	0
44	20241202	183200	190910650	5570	5570	5570	5570	0
45	20241202	183100	190910650	5570	5570	5570	5570	0
46	20241202	183000	190910650	5570	5570	5570	5570	0
47	20241202	182900	190910650	5570	5570	5570	5570	0
48	20241202	182800	190910650	5570	5570	5570	5570	0
49	20241202	182700	190910650	5570	5570	5570	5570	0
50	20241202	182600	190910650	5570	5570	5570	5570	0
51	20241202	182500	190910650	5570	5570	5570	5570	0
52	20241202	182400	190910650	5570	5570	5570	5570	0
53	20241202	182300	190910650	5570	5570	5570	5570	0
54	20241202	182200	190910650	5570	5570	5570	5570	0
55	20241202	182100	190910650	5570	5570	5570	5570	0
56	20241202	182000	190910650	5570	5570	5570	5570	0
57	20241202	181900	190910650	5570	5570	5570	5570	0
58	20241202	181800	190910650	5570	5570	5570	5570	0
59	20241202	181700	190910650	5570	5570	5570	5570	0
60	20241202	181600	190910650	5570	5570	5570	5570	0
61	20241202	181500	190910650	5570	5570	5570	5570	0
62	20241202	181400	190910650	5570	5570	5570	5570	603
63	20241202	181300	190910650	5570	5570	5570	5570	0
64	20241202	181200	190910650	5570	5570	5570	5570	0
65	20241202	181100	190910650	5570	5570	5570	5570	0
66	20241202	181000	190910650	5570	5570	5570	5570	0
67	20241202	180900	190910650	5570	5570	5570	5570	0
68	20241202	180800	190910650	5570	5570	5570	5570	0
69	20241202	180700	190910650	5570	5570	5570	5570	0
70	20241202	180600	190910650	5570	5570	5570	5570	0
71	20241202	180500	190910650	5570	5570	5570	5570	0
72	20241202	180400	190910650	5570	5570	5570	5570	0
73	20241202	180300	190910650	5570	5570	5570	5570	0
74	20241202	180200	190910650	5570	5570	5570	5570	0
75	20241202	180100	190910650	5570	5570	5570	5570	0
76	20241202	180000	190910650	5570	5570	5570	5570	0
77	20241202	175900	190910650	5570	5570	5570	5570	0
78	20241202	175800	190910650	5570	5570	5570	5570	0
79	20241202	175700	190910650	5570	5570	5570	5570	0
80	20241202	175600	190910650	5570	5570	5570	5570	0
81	20241202	175500	190910650	5570	5570	5570	5570	0
82	20241202	175400	190910650	5570	5570	5570	5570	0
83	20241202	175300	190910650	5570	5570	5570	5570	0
84	20241202	175200	190910650	5570	5570	5570	5570	0
85	20241202	175100	190910650	5570	5570	5570	5570	0
86	20241202	175000	190910650	5570	5570	5570	5570	0
87	20241202	174900	190910650	5570	5570	5570	5570	0
88	20241202	174800	190910650	5570	5570	5570	5570	0
89	20241202	174700	190910650	5570	5570	5570	5570	0
90	20241202	174600	190910650	5570	5570	5570	5570	0
91	20241202	174500	190910650	5570	5570	5570	5570	0
92	20241202	174400	190910650	5570	5570	5570	5570	603
93	20241202	174300	190910650	5570	5570	5570	5570	0
94	20241202	174200	190910650	5570	5570	5570	5570	0
95	20241202	174100	190910650	5570	5570	5570	5570	0
96	20241202	174000	190910650	5570	5570	5570	5570	0
97	20241202	173900	190910650	5570	5570	5570	5570	0
98	20241202	173800	190910650	5570	5570	5570	5570	0
99	20241202	173700	190910650	5570	5570	5570	5570	0
100	20241202	173600	190910650	5570	5570	5570	5570	0
101	20241202	173500	190910650	5570	5570	5570	5570	0
102	20241202	173400	190910650	5570	5570	5570	5570	0
103	20241202	173300	190910650	5570	5570	5570	5570	0
104	20241202	173200	190910650	5570	5570	5570	5570	0
105	20241202	173100	190910650	5570	5570	5570	5570	0
106	20241202	173000	190910650	5570	5570	5570	5570	0
107	20241202	172900	190910650	5570	5570	5570	5570	0
108	20241202	172800	190910650	5570	5570	5570	5570	0
109	20241202	172700	190910650	5570	5570	5570	5570	0
110	20241202	172600	190910650	5570	5570	5570	5570	0
111	20241202	172500	190910650	5570	5570	5570	5570	0
112	20241202	172400	190910650	5570	5570	5570	5570	0
113	20241202	172300	190910650	5570	5570	5570	5570	0
114	20241202	172200	190910650	5570	5570	5570	5570	0
115	20241202	172100	190910650	5570	5570	5570	5570	0
116	20241202	172000	190910650	5570	5570	5570	5570	0
117	20241202	171900	190910650	5570	5570	5570	5570	0
118	20241202	171800	190910650	5570	5570	5570	5570	0
119	20241202	171700	190910650	5570	5570	5570	5570	0
120	20241202	171600	190910650	5570	5570	5570	5570	0
121	20241202	171500	190910650	5570	5570	5570	5570	0
122	20241202	171400	190910650	5570	5570	5570	5570	603
123	20241202	171300	190910650	5570	5570	5570	5570	0
124	20241202	171200	190910650	5570	5570	5570	5570	0
125	20241202	171100	190910650	5570	5570	5570	5570	0
126	20241202	171000	190910650	5570	5570	5570	5570	0
127	20241202	170900	190910650	5570	5570	5570	5570	0
128	20241202	170800	190910650	5570	5570	5570	5570	0
129	20241202	170700	190910650	5570	5570	5570	5570	0
130	20241202	170600	190910650	5570	5570	5570	5570	0
131	20241202	170500	190910650	5570	5570	5570	5570	0
132	20241202	170400	190910650	5570	5570	5570	5570	0
133	20241202	170300	190910650	5570	5570	5570	5570	0
134	20241202	170200	190910650	5570	5570	5570	5570	0
135	20241202	170100	190910650	5570	5570	5570	5570	0
136	20241202	170000	190910650	5570	5570	5570	5570	0
137	20241202	165900	190910650	5570	5570	5570	5570	0
138	20241202	165800	190910650	5570	5570	5570	5570	0
139	20241202	165700	190910650	5570	5570	5570	5570	0
140	20241202	165600	190910650	5570	5570	5570	5570	0
141	20241202	165500	190910650	5570	5570	5570	5570	0
142	20241202	165400	190910650	5570	5570	5570	5570	0
143	20241202	165300	190910650	5570	5570	5570	5570	0
144	20241202	165200	190910650	5570	5570	5570	5570	0
145	20241202	165100	190910650	5570	5570	5570	5570	0
146	20241202	165000	190910650	5570	5570	5570	5570	0
147	20241202	164900	190910650	5570	5570	5570	5570	0
148	20241202	164800	190910650	5570	5570	5570	5570	0
149	20241202	164700	190910650	5570	5570	5570	5570	0
150	20241202	164600	190910650	5570	5570	5570	5570	0
151	20241202	164500	190910650	5570	5570	5570	5570	0
152	20241202	164400	190910650	5570	5570	5570	5570	603
153	20241202	164300	190910650	5570	5570	5570	5570	0
154	20241202	164200	190910650	5570	5570	5570	5570	0
155	20241202	164100	190910650	5570	5570	5570	5570	0
156	20241202	164000	190910650	5570	5570	5570	5570	0
157	20241202	163900	190910650	5570	5570	5570	5570	0
158	20241202	163800	190910650	5570	5570	5570	5570	0
159	20241202	163700	190910650	5570	5570	5570	5570	0
160	20241202	163600	190910650	5570	5570	5570	5570	0
161	20241202	163500	190910650	5570	5570	5570	5570	0
162	20241202	163400	190910650	5570	5570	5570	5570	0
163	20241202	163300	190910650	5570	5570	5570	5570	0
164	20241202	163200	190910650	5570	5570	5570	5570	0
165	20241202	163100	190910650	5570	5570	5570	5570	0
166	20241202	163000	190910650	5570	5570	5570	5570	0
167	20241202	162900	190910650	5570	5570	5570	5570	0
168	20241202	162800	190910650	5570	5570	5570	5570	0
169	20241202	162700	190910650	5570	5570	5570	5570	0
170	20241202	162600	190910650	5570	5570	5570	5570	0
171	20241202	162500	190910650	5570	5570	5570	5570	0
172	20241202	162400	190910650	5570	5570	5570	5570	0
173	20241202	162300	190910650	5570	5570	5570	5570	0
174	20241202	162200	190910650	5570	5570	5570	5570	0
175	20241202	162100	190910650	5570	5570	5570	5570	0
176	20241202	162000	190910650	5570	5570	5570	5570	0
177	20241202	161900	190910650	5570	5570	5570	5570	0
178	20241202	161800	190910650	5570	5570	5570	5570	0
179	20241202	161700	190910650	5570	5570	5570	5570	0
180	20241202	161600	190910650	5570	5570	5570	5570	0
181	20241202	161500	190910650	5570	5570	5570	5570	0
182	20241202	161400	190910650	5570	5570	5570	5570	603
183	20241202	161300	190910650	5570	5570	5570	5570	0
184	20241202	161200	190910650	5570	5570	5570	5570	0
185	20241202	161100	190910650	5570	5570	5570	5570	0
186	20241202	161000	190910650	5570	5570	5570	5570	0
187	20241202	160900	190910650	5570	5570	5570	5570	0
188	20241202	160800	190910650	5570	5570	5570	5570	0
189	20241202	160700	190910650	5570	5570	5570	5570	0
190	20241202	160600	190910650	5570	5570	5570	5570	0
191	20241202	160500	190910650	5570	5570	5570	5570	0
192	20241202	160400	190910650	5570	5570	5570	5570	0
193	20241202	160300	190910650	5570	5570	5570	5570	0
194	20241202	160200	190910650	5570	5570	5570	5570	0
195	20241202	160100	190910650	5570	5570	5570	5570	0
196	20241202	160000	190910650	5570	5570	5570	5570	0
197	20241202	155900	190910650	5570	5570	5570	5570	0
198	20241202	155800	190910650	5570	5570	5570	5570	0
199	20241202	155700	190910650	5570	5570	5570	5570	0
200	20241202	155600	190910650	5570	5570	5570	5570	0
201	20241202	155500	190910650	5570	5570	5570	5570	0
202	20241202	155400	190910650	5570	5570	5570	5570	0
203	20241202	155300	190910650	5570	5570	5570	5570	0
204	20241202	155200	190910650	5570	5570	5570	5570	0
205	20241202	155100	190910650	5570	5570	5570	5570	0
206	20241202	155000	190910650	5570	5570	5570	5570	0
207	20241202	154900	190910650	5570	5570	5570	5570	0
208	20241202	154800	190910650	5570	5570	5570	5570	0
209	20241202	154700	190910650	5570	5570	5570	5570	0
210	20241202	154600	190910650	5570	5570	5570	5570	0
211	20241202	154500	190910650	5570	5570	5570	5570	0
212	20241202	154400	190910650	5570	5570	5570	5570	603
213	20241202	154300	190910650	5570	5570	5570	5570	0
214	20241202	154200	190910650	5570	5570	5570	5570	0
215	20241202	154100	190910650	5570	5570	5570	5570	0
216	20241202	154000	190910650	5570	5570	5570	5570	0
217	20241202	153900	190910650	5570	5570	5570	5570	0
218	20241202	153800	190910650	5570	5570	5570	5570	0
219	20241202	153700	190910650	5570	5570	5570	5570	0
220	20241202	153600	190910650	5570	5570	5570	5570	0
221	20241202	153500	190910650	5570	5570	5570	5570	0
222	20241202	153400	190910650	5570	5570	5570	5570	0
223	20241202	153300	190910650	5570	5570	5570	5570	0
224	20241202	153200	190910650	5570	5570	5570	5570	0
225	20241202	153100	190910650	5570	5570	5570	5570	0
226	20241202	153000	190910650	5570	5570	5570	5570	603
227	20241202	152900	187551940	5540	5540	5540	5540	0
228	20241202	152800	187551940	5540	5540	5540	5540	0
229	20241202	152700	187551940	5540	5540	5540	5540	0
230	20241202	152600	187551940	5540	5540	5540	5540	0
231	20241202	152500	187551940	5540	5540	5540	5540	0
232	20241202	152400	187551940	5540	5540	5540	5540	0
233	20241202	152300	187551940	5540	5540	5540	5540	0
234	20241202	152200	187551940	5540	5540	5540	5540	0
235	20241202	152100	187551940	5540	5540	5540	5540	0
236	20241202	152000	187551940	5540	5540	5540	5540	0
237	20241202	151900	187551940	5540	5540	5540	5540	0
238	20241202	151800	187551940	5540	5550	5560	5540	6
239	20241202	151700	187518670	5560	5540	5560	5540	12
240	20241202	151600	187452030	5560	5560	5560	5560	1
241	20241202	151500	187446470	5560	5560	5560	5560	1
242	20241202	151400	187440910	5560	5560	5560	5560	2
243	20241202	151300	187429790	5560	5540	5560	5540	10
244	20241202	151200	187374370	5560	5560	5560	5560	2
245	20241202	151100	187363250	5550	5550	5550	5550	1
246	20241202	151000	187357700	5550	5540	5550	5540	3
247	20241202	150900	187341070	5560	5560	5560	5560	2
248	20241202	150800	187329950	5560	5560	5560	5560	1
249	20241202	150700	187324390	5560	5560	5560	5560	2
250	20241202	150600	187313270	5560	5560	5560	5560	5
251	20241202	150500	187285470	5560	5560	5560	5560	1
252	20241202	150400	187279910	5560	5560	5560	5560	2
253	20241202	150300	187268790	5560	5540	5560	5540	179
254	20241202	150200	186277110	5550	5550	5550	5540	24
255	20241202	150100	186144130	5560	5550	5560	5550	23
256	20241202	150000	186016450	5560	5540	5560	5540	3
257	20241202	145900	185999800	5560	5550	5560	5550	40
258	20241202	145800	185777440	5550	5550	5550	5550	0
259	20241202	145700	185777440	5550	5550	5560	5540	16
260	20241202	145600	185688570	5560	5560	5560	5560	10
261	20241202	145500	185632970	5560	5560	5560	5560	11
262	20241202	145400	185571810	5570	5560	5570	5560	16
263	20241202	145300	185482710	5560	5560	5570	5560	16
264	20241202	145200	185393620	5570	5560	5570	5560	20
265	20241202	145100	185282230	5560	5560	5570	5560	25
266	20241202	145000	185143020	5570	5560	5570	5560	25
267	20241202	144900	185003780	5560	5560	5560	5560	0
268	20241202	144800	185003780	5560	5560	5570	5560	32
269	20241202	144700	184825560	5570	5570	5570	5570	0
270	20241202	144600	184825560	5570	5560	5570	5560	41
271	20241202	144500	184597230	5570	5570	5570	5570	0
272	20241202	144400	184597230	5570	5550	5570	5550	38
273	20241202	144300	184385650	5550	5540	5550	5540	7
274	20241202	144200	184346820	5550	5550	5550	5550	89
275	20241202	144100	183852870	5550	5550	5550	5550	0
276	20241202	144000	183852870	5550	5550	5550	5550	39
277	20241202	143900	183636420	5550	5550	5550	5550	0
278	20241202	143800	183636420	5550	5550	5550	5550	0
279	20241202	143700	183636420	5550	5550	5550	5550	39
280	20241202	143600	183419970	5550	5550	5550	5550	0
281	20241202	143500	183419970	5550	5550	5550	5550	0
282	20241202	143400	183419970	5550	5550	5550	5550	52
283	20241202	143300	183131370	5550	5550	5550	5550	0
284	20241202	143200	183131370	5550	5550	5550	5550	0
285	20241202	143100	183131370	5550	5550	5550	5550	0
286	20241202	143000	183131370	5550	5550	5550	5550	0
287	20241202	142900	183131370	5550	5550	5550	5550	0
288	20241202	142800	183131370	5550	5550	5550	5550	0
289	20241202	142700	183131370	5550	5550	5550	5530	1134
290	20241202	142600	176853980	5560	5560	5560	5560	0
291	20241202	142500	176853980	5560	5560	5560	5560	166
292	20241202	142400	175931020	5560	5560	5560	5560	0
293	20241202	142300	175931020	5560	5570	5570	5560	93
294	20241202	142200	175413550	5570	5570	5570	5570	0
295	20241202	142100	175413550	5570	5570	5570	5570	0
296	20241202	142000	175413550	5570	5570	5570	5570	0
297	20241202	141900	175413550	5570	5570	5570	5570	39
298	20241202	141800	175196320	5560	5540	5560	5540	51
299	20241202	141700	174913170	5550	5550	5550	5550	0
300	20241202	141600	174913170	5550	5550	5570	5550	181
301	20241202	141500	173908150	5570	5570	5570	5570	0
302	20241202	141400	173908150	5570	5570	5570	5570	0
303	20241202	141300	173908150	5570	5560	5570	5560	16
304	20241202	141200	173819080	5550	5550	5550	5550	0
305	20241202	141100	173819080	5550	5550	5550	5550	25
306	20241202	141000	173680330	5570	5560	5570	5560	38
307	20241202	140900	173468680	5560	5560	5560	5560	0
308	20241202	140800	173468680	5560	5560	5560	5560	0
309	20241202	140700	173468680	5560	5560	5560	5560	0
310	20241202	140600	173468680	5560	5570	5570	5560	13
311	20241202	140500	173396290	5560	5560	5560	5560	33
312	20241202	140400	173212810	5570	5570	5570	5570	0
313	20241202	140300	173212810	5570	5570	5570	5570	23
314	20241202	140200	173084700	5560	5560	5560	5560	0
315	20241202	140100	173084700	5560	5560	5560	5560	0
316	20241202	140000	173084700	5560	5570	5570	5560	35
317	20241202	135900	172889800	5570	5570	5570	5570	0
318	20241202	135800	172889800	5570	5570	5570	5570	0
319	20241202	135700	172889800	5570	5570	5570	5570	241
320	20241202	135600	171547430	5570	5570	5570	5570	0
321	20241202	135500	171547430	5570	5570	5570	5570	38
322	20241202	135400	171335770	5570	5570	5570	5570	0
323	20241202	135300	171335770	5570	5570	5570	5570	0
324	20241202	135200	171335770	5570	5570	5570	5570	0
325	20241202	135100	171335770	5570	5570	5570	5570	39
326	20241202	135000	171118540	5570	5570	5570	5570	3
327	20241202	134900	171101830	5570	5570	5570	5570	0
328	20241202	134800	171101830	5570	5570	5570	5570	37
329	20241202	134700	170895740	5570	5570	5570	5570	6
330	20241202	134600	170862320	5570	5570	5570	5570	140
331	20241202	134500	170082520	5570	5570	5570	5570	38
332	20241202	134400	169870860	5560	5560	5560	5560	1
333	20241202	134300	169865300	5570	5570	5570	5570	3
334	20241202	134200	169848590	5570	5570	5570	5570	28
335	20241202	134100	169692630	5560	5570	5570	5560	12
336	20241202	134000	169625890	5570	5570	5570	5570	124
337	20241202	133900	168935210	5570	5570	5570	5570	32
338	20241202	133800	168756970	5570	5560	5570	5560	10
339	20241202	133700	168701290	5560	5560	5560	5560	34
340	20241202	133600	168512250	5560	5560	5560	5560	0
341	20241202	133500	168512250	5560	5560	5560	5560	0
342	20241202	133400	168512250	5560	5560	5560	5560	41
343	20241202	133300	168284290	5560	5560	5560	5560	0
344	20241202	133200	168284290	5560	5560	5560	5560	0
345	20241202	133100	168284290	5560	5560	5560	5560	39
346	20241202	133000	168067450	5550	5550	5550	5550	0
347	20241202	132900	168067450	5550	5550	5550	5550	1
348	20241202	132800	168061900	5560	5550	5560	5550	37
349	20241202	132700	167856190	5560	5560	5560	5560	0
350	20241202	132600	167856190	5560	5540	5560	5540	2
351	20241202	132500	167845090	5560	5560	5560	5560	0
352	20241202	132400	167845090	5560	5550	5560	5550	35
353	20241202	132300	167650520	5560	5560	5560	5560	0
354	20241202	132200	167650520	5560	5540	5560	5540	35
355	20241202	132100	167455940	5560	5560	5560	5560	0
356	20241202	132000	167455940	5560	5560	5560	5560	0
357	20241202	131900	167455940	5560	5550	5560	5550	41
358	20241202	131800	167227990	5540	5540	5540	5540	0
359	20241202	131700	167227990	5540	5540	5540	5540	2
360	20241202	131600	167216910	5550	5550	5560	5550	37
361	20241202	131500	167011540	5540	5540	5540	5540	0
362	20241202	131400	167011540	5540	5540	5540	5540	2
363	20241202	131300	167000460	5550	5540	5550	5540	29
364	20241202	131200	166839530	5540	5540	5540	5540	2
365	20241202	131100	166828450	5540	5540	5550	5540	20
366	20241202	131000	166717490	5550	5550	5550	5550	23
367	20241202	130900	166589840	5550	5530	5550	5530	3
368	20241202	130800	166573220	5520	5520	5520	5520	0
369	20241202	130700	166573220	5520	5520	5520	5520	188
370	20241202	130600	165535460	5540	5540	5540	5540	0
371	20241202	130500	165535460	5540	5540	5540	5540	0
372	20241202	130400	165535460	5540	5530	5540	5530	118
373	20241202	130300	164881860	5530	5520	5530	5520	215
374	20241202	130200	163692930	5520	5520	5520	5520	0
375	20241202	130100	163692930	5520	5510	5520	5510	4001
376	20241202	130000	141647410	5520	5520	5520	5520	3500
377	20241202	125900	122327410	5530	5530	5530	5530	1000
378	20241202	125800	116797410	5530	5530	5530	5530	20
379	20241202	125700	116686810	5540	5540	5540	5540	2
380	20241202	125600	116675730	5550	5550	5550	5550	38
381	20241202	125500	116464830	5550	5550	5550	5550	0
382	20241202	125400	116464830	5550	5550	5550	5550	1
383	20241202	125300	116459280	5540	5550	5550	5540	44
384	20241202	125200	116215120	5550	5550	5550	5550	0
385	20241202	125100	116215120	5550	5550	5550	5550	0
386	20241202	125000	116215120	5550	5550	5550	5550	39
387	20241202	124900	115998670	5550	5550	5550	5550	0
388	20241202	124800	115998670	5550	5550	5550	5550	0
389	20241202	124700	115998670	5550	5550	5550	5550	0
390	20241202	124600	115998670	5550	5550	5550	5550	29
391	20241202	124500	115837720	5540	5550	5550	5540	31
392	20241202	124400	115665680	5560	5560	5560	5560	0
393	20241202	124300	115665680	5560	5550	5560	5550	39
394	20241202	124200	115448850	5560	5560	5560	5560	0
395	20241202	124100	115448850	5560	5560	5560	5560	0
396	20241202	124000	115448850	5560	5550	5560	5550	42
397	20241202	123900	115215360	5550	5550	5550	5550	0
398	20241202	123800	115215360	5550	5550	5550	5550	0
399	20241202	123700	115215360	5550	5550	5550	5550	156
400	20241202	123600	114349560	5550	5550	5550	5550	0
401	20241202	123500	114349560	5550	5550	5550	5550	0
402	20241202	123400	114349560	5550	5550	5550	5550	0
403	20241202	123300	114349560	5550	5550	5550	5550	0
404	20241202	123200	114349560	5550	5550	5550	5550	0
405	20241202	123100	114349560	5550	5550	5550	5550	58
406	20241202	123000	114027660	5560	5560	5560	5560	40
407	20241202	122900	113805260	5560	5560	5560	5560	0
408	20241202	122800	113805260	5560	5560	5560	5560	0
409	20241202	122700	113805260	5560	5560	5560	5560	40
410	20241202	122600	113582860	5560	5560	5560	5560	0
411	20241202	122500	113582860	5560	5560	5560	5560	1
412	20241202	122400	113577300	5570	5570	5570	5570	39
413	20241202	122300	113360070	5560	5560	5560	5560	2
414	20241202	122200	113348950	5570	5570	5570	5570	0
415	20241202	122100	113348950	5570	5570	5570	5570	0
416	20241202	122000	113348950	5570	5560	5570	5560	41
417	20241202	121900	113120860	5560	5560	5560	5560	0
418	20241202	121800	113120860	5560	5560	5560	5560	0
419	20241202	121700	113120860	5560	5560	5560	5560	38
420	20241202	121600	112909580	5560	5560	5560	5560	0
421	20241202	121500	112909580	5560	5560	5560	5560	0
422	20241202	121400	112909580	5560	5560	5560	5560	39
423	20241202	121300	112692740	5560	5560	5560	5560	0
424	20241202	121200	112692740	5560	5560	5560	5560	0
425	20241202	121100	112692740	5560	5550	5560	5550	512
426	20241202	121000	109851120	5550	5550	5550	5550	3
427	20241202	120900	109834470	5560	5560	5560	5560	0
428	20241202	120800	109834470	5560	5560	5560	5560	89
429	20241202	120700	109339630	5560	5560	5560	5560	35
430	20241202	120600	109145030	5560	5560	5560	5560	0
431	20241202	120500	109145030	5560	5560	5560	5560	0
432	20241202	120400	109145030	5560	5560	5560	5560	34
433	20241202	120300	108955990	5550	5550	5550	5550	2
434	20241202	120200	108944890	5560	5560	5560	5560	0
435	20241202	120100	108944890	5560	5560	5560	5560	32
436	20241202	120000	108766970	5550	5550	5550	5550	23
437	20241202	115900	108639320	5550	5570	5570	5550	102
438	20241202	115800	108073180	5570	5560	5570	5560	38
439	20241202	115700	107861540	5550	5550	5550	5550	0
440	20241202	115600	107861540	5550	5560	5570	5550	543
441	20241202	115500	104847040	5570	5570	5570	5570	0
442	20241202	115400	104847040	5570	5570	5570	5570	0
443	20241202	115300	104847040	5570	5570	5570	5570	40
444	20241202	115200	104624240	5560	5560	5560	5560	1
445	20241202	115100	104618680	5570	5570	5570	5570	0
446	20241202	115000	104618680	5570	5570	5570	5570	0
447	20241202	114900	104618680	5570	5560	5570	5560	39
448	20241202	114800	104401460	5570	5570	5570	5570	0
449	20241202	114700	104401460	5570	5570	5570	5570	0
450	20241202	114600	104401460	5570	5560	5570	5560	8
451	20241202	114500	104356910	5560	5560	5570	5560	42
452	20241202	114400	104122990	5570	5570	5570	5570	0
453	20241202	114300	104122990	5570	5570	5570	5570	0
454	20241202	114200	104122990	5570	5560	5570	5560	41
455	20241202	114100	103894670	5560	5560	5560	5560	0
456	20241202	114000	103894670	5560	5560	5560	5560	0
457	20241202	113900	103894670	5560	5560	5570	5560	42
458	20241202	113800	103660750	5550	5550	5550	5550	0
459	20241202	113700	103660750	5550	5550	5550	5550	900
460	20241202	113600	98665750	5570	5560	5570	5560	40
461	20241202	113500	98442960	5570	5570	5570	5570	0
462	20241202	113400	98442960	5570	5570	5570	5570	0
463	20241202	113300	98442960	5570	5570	5570	5570	0
464	20241202	113200	98442960	5570	5560	5570	5560	21
465	20241202	113100	98326000	5560	5560	5560	5560	0
466	20241202	113000	98326000	5560	5560	5560	5560	0
467	20241202	112900	98326000	5560	5560	5560	5560	36
468	20241202	112800	98125840	5570	5570	5570	5570	0
469	20241202	112700	98125840	5570	5570	5570	5570	25
470	20241202	112600	97986590	5570	5570	5570	5570	0
471	20241202	112500	97986590	5570	5570	5570	5570	22
472	20241202	112400	97864050	5570	5570	5570	5570	0
473	20241202	112300	97864050	5570	5570	5570	5570	0
474	20241202	112200	97864050	5570	5570	5570	5570	23
475	20241202	112100	97735940	5570	5570	5570	5570	32
476	20241202	112000	97557700	5570	5570	5570	5570	0
477	20241202	111900	97557700	5570	5570	5570	5570	32
478	20241202	111800	97379460	5560	5560	5560	5560	3
479	20241202	111700	97362780	5570	5570	5570	5570	34
480	20241202	111600	97173400	5570	5570	5570	5570	1
481	20241202	111500	97167830	5570	5570	5570	5570	0
482	20241202	111400	97167830	5570	5570	5580	5570	70
483	20241202	111300	96777920	5570	5570	5570	5570	0
484	20241202	111200	96777920	5570	5570	5570	5570	5
485	20241202	111100	96750070	5580	5580	5580	5580	0
486	20241202	111000	96750070	5580	5580	5580	5580	109
487	20241202	110900	96141850	5580	5580	5580	5580	0
488	20241202	110800	96141850	5580	5580	5580	5580	0
489	20241202	110700	96141850	5580	5570	5580	5570	41
490	20241202	110600	95913270	5570	5570	5570	5570	2
491	20241202	110500	95902130	5570	5570	5570	5570	1
492	20241202	110400	95896560	5580	5580	5580	5580	35
493	20241202	110300	95701260	5570	5570	5570	5570	6
494	20241202	110200	95667840	5580	5580	5580	5580	0
495	20241202	110100	95667840	5580	5580	5580	5580	23
496	20241202	110000	95539500	5580	5580	5580	5580	0
497	20241202	105900	95539500	5580	5580	5580	5580	0
498	20241202	105800	95539500	5580	5580	5580	5580	0
499	20241202	105700	95539500	5580	5580	5580	5580	10
500	20241202	105600	95483700	5580	5580	5580	5580	0
501	20241202	105500	95483700	5580	5570	5580	5570	47
502	20241202	105400	95221810	5590	5590	5590	5590	0
503	20241202	105300	95221810	5590	5580	5590	5580	90
504	20241202	105200	94718940	5580	5580	5580	5580	0
505	20241202	105100	94718940	5580	5570	5580	5570	9
506	20241202	105000	94668770	5580	5550	5590	5550	226
507	20241202	104900	93406320	5550	5550	5560	5550	6
508	20241202	104800	93373000	5560	5560	5560	5560	0
509	20241202	104700	93373000	5560	5560	5560	5560	0
510	20241202	104600	93373000	5560	5560	5560	5560	0
511	20241202	104500	93373000	5560	5580	5580	5550	25
512	20241202	104400	93233930	5540	5540	5580	5540	251
513	20241202	104300	91843110	5520	5510	5590	5510	6336
514	20241202	104200	56541950	5510	5510	5510	5510	0
515	20241202	104100	56541950	5510	5510	5510	5510	0
516	20241202	104000	56541950	5510	5510	5510	5510	0
517	20241202	103900	56541950	5510	5510	5510	5510	0
518	20241202	103800	56541950	5510	5510	5510	5510	0
519	20241202	103700	56541950	5510	5510	5510	5510	0
520	20241202	103600	56541950	5510	5510	5510	5510	0
521	20241202	103500	56541950	5510	5510	5510	5510	0
522	20241202	103400	56541950	5510	5510	5510	5510	1
523	20241202	103300	56536440	5520	5520	5520	5520	0
524	20241202	103200	56536440	5520	5520	5520	5520	0
525	20241202	103100	56536440	5520	5520	5520	5520	0
526	20241202	103000	56536440	5520	5510	5520	5490	10
527	20241202	102900	56481360	5490	5500	5500	5490	4
528	20241202	102800	56459380	5490	5480	5500	5480	141
529	20241202	102700	55685260	5480	5480	5480	5480	50
530	20241202	102600	55411260	5500	5490	5500	5490	9
531	20241202	102500	55361840	5490	5480	5490	5480	302
532	20241202	102400	53706870	5480	5510	5510	5470	1577
533	20241202	102300	45037700	5520	5520	5520	5520	0
534	20241202	102200	45037700	5520	5520	5520	5520	1
535	20241202	102100	45032180	5530	5530	5530	5530	0
536	20241202	102000	45032180	5530	5530	5530	5530	0
537	20241202	101900	45032180	5530	5530	5530	5530	0
538	20241202	101800	45032180	5530	5530	5530	5530	0
539	20241202	101700	45032180	5530	5530	5530	5530	0
540	20241202	101600	45032180	5530	5530	5530	5530	0
541	20241202	101500	45032180	5530	5530	5530	5530	0
542	20241202	101400	45032180	5530	5530	5530	5530	0
543	20241202	101300	45032180	5530	5530	5530	5530	0
544	20241202	101200	45032180	5530	5520	5530	5520	3
545	20241202	101100	45015600	5520	5520	5520	5520	0
546	20241202	101000	45015600	5520	5510	5530	5510	229
547	20241202	100900	43749730	5520	5520	5520	5520	0
548	20241202	100800	43749730	5520	5520	5520	5520	0
549	20241202	100700	43749730	5520	5520	5520	5520	0
550	20241202	100600	43749730	5520	5520	5520	5520	0
551	20241202	100500	43749730	5520	5520	5520	5520	0
552	20241202	100400	43749730	5520	5510	5520	5500	2002
553	20241202	100300	32736810	5510	5510	5510	5510	0
554	20241202	100200	32736810	5510	5510	5510	5510	35
555	20241202	100100	32543960	5510	5510	5510	5510	0
556	20241202	100000	32543960	5510	5510	5510	5510	0
557	20241202	095900	32543960	5510	5510	5510	5510	0
558	20241202	095800	32543960	5510	5520	5520	5510	2
559	20241202	095700	32532930	5530	5520	5530	5520	3
560	20241202	095600	32516350	5520	5520	5520	5520	0
561	20241202	095500	32516350	5520	5520	5520	5520	0
562	20241202	095400	32516350	5520	5520	5520	5520	0
563	20241202	095300	32516350	5520	5520	5520	5520	0
564	20241202	095200	32516350	5520	5520	5520	5520	0
565	20241202	095100	32516350	5520	5520	5520	5520	0
566	20241202	095000	32516350	5520	5520	5520	5520	16
567	20241202	094900	32428030	5520	5520	5520	5520	89
568	20241202	094800	31936750	5520	5520	5520	5520	0
569	20241202	094700	31936750	5520	5520	5520	5520	0
570	20241202	094600	31936750	5520	5520	5520	5520	110
571	20241202	094500	31329550	5520	5520	5520	5520	0
572	20241202	094400	31329550	5520	5520	5520	5520	2
573	20241202	094300	31318510	5520	5530	5530	5520	2903
574	20241202	094200	15293940	5540	5540	5540	5540	0
575	20241202	094100	15293940	5540	5530	5540	5530	102
576	20241202	094000	14729860	5530	5530	5530	5530	0
577	20241202	093900	14729860	5530	5540	5540	5530	90
578	20241202	093800	14232150	5530	5520	5530	5520	136
579	20241202	093700	13481080	5520	5520	5520	5520	0
580	20241202	093600	13481080	5520	5520	5520	5520	0
581	20241202	093500	13481080	5520	5520	5520	5520	2
582	20241202	093400	13470040	5520	5520	5520	5520	60
583	20241202	093300	13138840	5520	5520	5520	5520	0
584	20241202	093200	13138840	5520	5520	5520	5520	433
585	20241202	093100	10748680	5540	5530	5540	5530	3
586	20241202	093000	10732070	5530	5530	5530	5530	0
587	20241202	092900	10732070	5530	5530	5530	5530	0
588	20241202	092800	10732070	5530	5530	5530	5530	1
589	20241202	092700	10726540	5540	5540	5540	5540	0
590	20241202	092600	10726540	5540	5540	5540	5540	0
591	20241202	092500	10726540	5540	5530	5560	5530	36
592	20241202	092400	10527180	5520	5520	5520	5520	0
593	20241202	092300	10527180	5520	5540	5540	5520	43
594	20241202	092200	10289800	5560	5540	5560	5540	2
595	20241202	092100	10278700	5540	5540	5540	5540	23
596	20241202	092000	10151280	5520	5520	5520	5520	15
597	20241202	091900	10068480	5520	5520	5520	5500	351
598	20241202	091800	8137500	5570	5570	5570	5570	0
599	20241202	091700	8137500	5570	5570	5570	5570	0
600	20241202	091600	8137500	5570	5570	5570	5570	0
601	20241202	091500	8137500	5570	5570	5570	5570	52
602	20241202	091400	7847860	5570	5570	5570	5570	0
603	20241202	091300	7847860	5570	5550	5570	5550	3
604	20241202	091200	7831190	5550	5550	5550	5550	0
605	20241202	091100	7831190	5550	5550	5550	5550	0
606	20241202	091000	7831190	5550	5550	5550	5550	44
607	20241202	090900	7586990	5550	5550	5550	5550	1142
608	20241202	090800	1248890	5550	5550	5550	5550	17
609	20241202	090700	1154540	5570	5570	5570	5570	1
610	20241202	090600	1148970	5550	5550	5550	5550	0
611	20241202	090500	1148970	5550	5550	5550	5550	51
612	20241202	090400	865920	5550	5550	5550	5550	2
613	20241202	090300	854820	5550	5550	5550	5550	0
614	20241202	090200	854820	5550	5550	5550	5550	0
615	20241202	090100	854820	5550	5550	5550	5550	0
616	20241202	090000	854820	5550	5550	5580	5550	154