KissMeData/033530/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191700	182118685	4060	4060	4060	4060	1894
3	20241202	191600	182118685	4060	4060	4060	4060	0
4	20241202	191500	182118685	4060	4060	4060	4060	0
5	20241202	191400	182118685	4060	4060	4060	4060	0
6	20241202	191300	182118685	4060	4060	4060	4060	0
7	20241202	191200	182118685	4060	4060	4060	4060	0
8	20241202	191100	182118685	4060	4060	4060	4060	0
9	20241202	191000	182118685	4060	4060	4060	4060	0
10	20241202	190900	182118685	4060	4060	4060	4060	0
11	20241202	190800	182118685	4060	4060	4060	4060	0
12	20241202	190700	182118685	4060	4060	4060	4060	0
13	20241202	190600	182118685	4060	4060	4060	4060	0
14	20241202	190500	182118685	4060	4060	4060	4060	0
15	20241202	190400	182118685	4060	4060	4060	4060	0
16	20241202	190300	182118685	4060	4060	4060	4060	0
17	20241202	190200	182118685	4060	4060	4060	4060	0
18	20241202	190100	182118685	4060	4060	4060	4060	0
19	20241202	190000	182118685	4060	4060	4060	4060	0
20	20241202	185900	182118685	4060	4060	4060	4060	0
21	20241202	185800	182118685	4060	4060	4060	4060	0
22	20241202	185700	182118685	4060	4060	4060	4060	0
23	20241202	185600	182118685	4060	4060	4060	4060	0
24	20241202	185500	182118685	4060	4060	4060	4060	0
25	20241202	185400	182118685	4060	4060	4060	4060	0
26	20241202	185300	182118685	4060	4060	4060	4060	0
27	20241202	185200	182118685	4060	4060	4060	4060	0
28	20241202	185100	182118685	4060	4060	4060	4060	0
29	20241202	185000	182118685	4060	4060	4060	4060	0
30	20241202	184900	182118685	4060	4060	4060	4060	0
31	20241202	184800	182118685	4060	4060	4060	4060	0
32	20241202	184700	182118685	4060	4060	4060	4060	1894
33	20241202	184600	182118685	4060	4060	4060	4060	0
34	20241202	184500	182118685	4060	4060	4060	4060	0
35	20241202	184400	182118685	4060	4060	4060	4060	0
36	20241202	184300	182118685	4060	4060	4060	4060	0
37	20241202	184200	182118685	4060	4060	4060	4060	0
38	20241202	184100	182118685	4060	4060	4060	4060	0
39	20241202	184000	182118685	4060	4060	4060	4060	0
40	20241202	183900	182118685	4060	4060	4060	4060	0
41	20241202	183800	182118685	4060	4060	4060	4060	0
42	20241202	183700	182118685	4060	4060	4060	4060	0
43	20241202	183600	182118685	4060	4060	4060	4060	0
44	20241202	183500	182118685	4060	4060	4060	4060	0
45	20241202	183400	182118685	4060	4060	4060	4060	0
46	20241202	183300	182118685	4060	4060	4060	4060	0
47	20241202	183200	182118685	4060	4060	4060	4060	0
48	20241202	183100	182118685	4060	4060	4060	4060	0
49	20241202	183000	182118685	4060	4060	4060	4060	0
50	20241202	182900	182118685	4060	4060	4060	4060	0
51	20241202	182800	182118685	4060	4060	4060	4060	0
52	20241202	182700	182118685	4060	4060	4060	4060	0
53	20241202	182600	182118685	4060	4060	4060	4060	0
54	20241202	182500	182118685	4060	4060	4060	4060	0
55	20241202	182400	182118685	4060	4060	4060	4060	0
56	20241202	182300	182118685	4060	4060	4060	4060	0
57	20241202	182200	182118685	4060	4060	4060	4060	0
58	20241202	182100	182118685	4060	4060	4060	4060	0
59	20241202	182000	182118685	4060	4060	4060	4060	0
60	20241202	181900	182118685	4060	4060	4060	4060	0
61	20241202	181800	182118685	4060	4060	4060	4060	0
62	20241202	181700	182118685	4060	4060	4060	4060	1894
63	20241202	181600	182118685	4060	4060	4060	4060	0
64	20241202	181500	182118685	4060	4060	4060	4060	0
65	20241202	181400	182118685	4060	4060	4060	4060	0
66	20241202	181300	182118685	4060	4060	4060	4060	0
67	20241202	181200	182118685	4060	4060	4060	4060	0
68	20241202	181100	182118685	4060	4060	4060	4060	0
69	20241202	181000	182118685	4060	4060	4060	4060	0
70	20241202	180900	182118685	4060	4060	4060	4060	0
71	20241202	180800	182118685	4060	4060	4060	4060	0
72	20241202	180700	182118685	4060	4060	4060	4060	0
73	20241202	180600	182118685	4060	4060	4060	4060	0
74	20241202	180500	182118685	4060	4060	4060	4060	0
75	20241202	180400	182118685	4060	4060	4060	4060	0
76	20241202	180300	182118685	4060	4060	4060	4060	0
77	20241202	180200	182118685	4060	4060	4060	4060	0
78	20241202	180100	182118685	4060	4060	4060	4060	0
79	20241202	180000	182118685	4060	4060	4060	4060	0
80	20241202	175900	182118685	4060	4060	4060	4060	0
81	20241202	175800	182118685	4060	4060	4060	4060	0
82	20241202	175700	182118685	4060	4060	4060	4060	0
83	20241202	175600	182118685	4060	4060	4060	4060	0
84	20241202	175500	182118685	4060	4060	4060	4060	0
85	20241202	175400	182118685	4060	4060	4060	4060	0
86	20241202	175300	182118685	4060	4060	4060	4060	0
87	20241202	175200	182118685	4060	4060	4060	4060	0
88	20241202	175100	182118685	4060	4060	4060	4060	0
89	20241202	175000	182118685	4060	4060	4060	4060	0
90	20241202	174900	182118685	4060	4060	4060	4060	0
91	20241202	174800	182118685	4060	4060	4060	4060	0
92	20241202	174700	182118685	4060	4060	4060	4060	1894
93	20241202	174600	182118685	4060	4060	4060	4060	0
94	20241202	174500	182118685	4060	4060	4060	4060	0
95	20241202	174400	182118685	4060	4060	4060	4060	0
96	20241202	174300	182118685	4060	4060	4060	4060	0
97	20241202	174200	182118685	4060	4060	4060	4060	0
98	20241202	174100	182118685	4060	4060	4060	4060	0
99	20241202	174000	182118685	4060	4060	4060	4060	0
100	20241202	173900	182118685	4060	4060	4060	4060	0
101	20241202	173800	182118685	4060	4060	4060	4060	0
102	20241202	173700	182118685	4060	4060	4060	4060	0
103	20241202	173600	182118685	4060	4060	4060	4060	0
104	20241202	173500	182118685	4060	4060	4060	4060	0
105	20241202	173400	182118685	4060	4060	4060	4060	0
106	20241202	173300	182118685	4060	4060	4060	4060	0
107	20241202	173200	182118685	4060	4060	4060	4060	0
108	20241202	173100	182118685	4060	4060	4060	4060	0
109	20241202	173000	182118685	4060	4060	4060	4060	0
110	20241202	172900	182118685	4060	4060	4060	4060	0
111	20241202	172800	182118685	4060	4060	4060	4060	0
112	20241202	172700	182118685	4060	4060	4060	4060	0
113	20241202	172600	182118685	4060	4060	4060	4060	0
114	20241202	172500	182118685	4060	4060	4060	4060	0
115	20241202	172400	182118685	4060	4060	4060	4060	0
116	20241202	172300	182118685	4060	4060	4060	4060	0
117	20241202	172200	182118685	4060	4060	4060	4060	0
118	20241202	172100	182118685	4060	4060	4060	4060	0
119	20241202	172000	182118685	4060	4060	4060	4060	0
120	20241202	171900	182118685	4060	4060	4060	4060	0
121	20241202	171800	182118685	4060	4060	4060	4060	0
122	20241202	171700	182118685	4060	4060	4060	4060	1894
123	20241202	171600	182118685	4060	4060	4060	4060	0
124	20241202	171500	182118685	4060	4060	4060	4060	0
125	20241202	171400	182118685	4060	4060	4060	4060	0
126	20241202	171300	182118685	4060	4060	4060	4060	0
127	20241202	171200	182118685	4060	4060	4060	4060	0
128	20241202	171100	182118685	4060	4060	4060	4060	0
129	20241202	171000	182118685	4060	4060	4060	4060	0
130	20241202	170900	182118685	4060	4060	4060	4060	0
131	20241202	170800	182118685	4060	4060	4060	4060	0
132	20241202	170700	182118685	4060	4060	4060	4060	0
133	20241202	170600	182118685	4060	4060	4060	4060	0
134	20241202	170500	182118685	4060	4060	4060	4060	0
135	20241202	170400	182118685	4060	4060	4060	4060	0
136	20241202	170300	182118685	4060	4060	4060	4060	0
137	20241202	170200	182118685	4060	4060	4060	4060	0
138	20241202	170100	182118685	4060	4060	4060	4060	0
139	20241202	170000	182118685	4060	4060	4060	4060	0
140	20241202	165900	182118685	4060	4060	4060	4060	0
141	20241202	165800	182118685	4060	4060	4060	4060	0
142	20241202	165700	182118685	4060	4060	4060	4060	0
143	20241202	165600	182118685	4060	4060	4060	4060	0
144	20241202	165500	182118685	4060	4060	4060	4060	0
145	20241202	165400	182118685	4060	4060	4060	4060	0
146	20241202	165300	182118685	4060	4060	4060	4060	0
147	20241202	165200	182118685	4060	4060	4060	4060	0
148	20241202	165100	182118685	4060	4060	4060	4060	0
149	20241202	165000	182118685	4060	4060	4060	4060	0
150	20241202	164900	182118685	4060	4060	4060	4060	0
151	20241202	164800	182118685	4060	4060	4060	4060	0
152	20241202	164700	182118685	4060	4060	4060	4060	1894
153	20241202	164600	182118685	4060	4060	4060	4060	0
154	20241202	164500	182118685	4060	4060	4060	4060	0
155	20241202	164400	182118685	4060	4060	4060	4060	0
156	20241202	164300	182118685	4060	4060	4060	4060	0
157	20241202	164200	182118685	4060	4060	4060	4060	0
158	20241202	164100	182118685	4060	4060	4060	4060	0
159	20241202	164000	182118685	4060	4060	4060	4060	0
160	20241202	163900	182118685	4060	4060	4060	4060	0
161	20241202	163800	182118685	4060	4060	4060	4060	0
162	20241202	163700	182118685	4060	4060	4060	4060	0
163	20241202	163600	182118685	4060	4060	4060	4060	0
164	20241202	163500	182118685	4060	4060	4060	4060	0
165	20241202	163400	182118685	4060	4060	4060	4060	0
166	20241202	163300	182118685	4060	4060	4060	4060	0
167	20241202	163200	182118685	4060	4060	4060	4060	0
168	20241202	163100	182118685	4060	4060	4060	4060	0
169	20241202	163000	182118685	4060	4060	4060	4060	0
170	20241202	162900	182118685	4060	4060	4060	4060	0
171	20241202	162800	182118685	4060	4060	4060	4060	0
172	20241202	162700	182118685	4060	4060	4060	4060	0
173	20241202	162600	182118685	4060	4060	4060	4060	0
174	20241202	162500	182118685	4060	4060	4060	4060	0
175	20241202	162400	182118685	4060	4060	4060	4060	0
176	20241202	162300	182118685	4060	4060	4060	4060	0
177	20241202	162200	182118685	4060	4060	4060	4060	0
178	20241202	162100	182118685	4060	4060	4060	4060	0
179	20241202	162000	182118685	4060	4060	4060	4060	0
180	20241202	161900	182118685	4060	4060	4060	4060	0
181	20241202	161800	182118685	4060	4060	4060	4060	0
182	20241202	161700	182118685	4060	4060	4060	4060	1894
183	20241202	161600	182118685	4060	4060	4060	4060	0
184	20241202	161500	182118685	4060	4060	4060	4060	0
185	20241202	161400	182118685	4060	4060	4060	4060	0
186	20241202	161300	182118685	4060	4060	4060	4060	0
187	20241202	161200	182118685	4060	4060	4060	4060	0
188	20241202	161100	182118685	4060	4060	4060	4060	0
189	20241202	161000	182118685	4060	4060	4060	4060	0
190	20241202	160900	182118685	4060	4060	4060	4060	0
191	20241202	160800	182118685	4060	4060	4060	4060	0
192	20241202	160700	182118685	4060	4060	4060	4060	0
193	20241202	160600	182118685	4060	4060	4060	4060	0
194	20241202	160500	182118685	4060	4060	4060	4060	0
195	20241202	160400	182118685	4060	4060	4060	4060	0
196	20241202	160300	182118685	4060	4060	4060	4060	0
197	20241202	160200	182118685	4060	4060	4060	4060	0
198	20241202	160100	182118685	4060	4060	4060	4060	0
199	20241202	160000	182118685	4060	4060	4060	4060	0
200	20241202	155900	182118685	4060	4060	4060	4060	0
201	20241202	155800	182118685	4060	4060	4060	4060	0
202	20241202	155700	182118685	4060	4060	4060	4060	0
203	20241202	155600	182118685	4060	4060	4060	4060	0
204	20241202	155500	182118685	4060	4060	4060	4060	0
205	20241202	155400	182118685	4060	4060	4060	4060	0
206	20241202	155300	182118685	4060	4060	4060	4060	0
207	20241202	155200	182118685	4060	4060	4060	4060	0
208	20241202	155100	182118685	4060	4060	4060	4060	0
209	20241202	155000	182118685	4060	4060	4060	4060	0
210	20241202	154900	182118685	4060	4060	4060	4060	0
211	20241202	154800	182118685	4060	4060	4060	4060	0
212	20241202	154700	182118685	4060	4060	4060	4060	1894
213	20241202	154600	182118685	4060	4060	4060	4060	0
214	20241202	154500	182118685	4060	4060	4060	4060	0
215	20241202	154400	182118685	4060	4060	4060	4060	0
216	20241202	154300	182118685	4060	4060	4060	4060	0
217	20241202	154200	182118685	4060	4060	4060	4060	0
218	20241202	154100	182118685	4060	4060	4060	4060	0
219	20241202	154000	182118685	4060	4060	4060	4060	0
220	20241202	153900	182118685	4060	4060	4060	4060	0
221	20241202	153800	182118685	4060	4060	4060	4060	0
222	20241202	153700	182118685	4060	4060	4060	4060	0
223	20241202	153600	182118685	4060	4060	4060	4060	0
224	20241202	153500	182118685	4060	4060	4060	4060	0
225	20241202	153400	182118685	4060	4060	4060	4060	0
226	20241202	153300	182118685	4060	4060	4060	4060	0
227	20241202	153200	182118685	4060	4060	4060	4060	0
228	20241202	153100	182118685	4060	4060	4060	4060	0
229	20241202	153000	182118685	4060	4060	4060	4060	1894
230	20241202	152900	174429045	4065	4065	4065	4065	0
231	20241202	152800	174429045	4065	4065	4065	4065	0
232	20241202	152700	174429045	4065	4065	4065	4065	0
233	20241202	152600	174429045	4065	4065	4065	4065	0
234	20241202	152500	174429045	4065	4065	4065	4065	0
235	20241202	152400	174429045	4065	4065	4065	4065	0
236	20241202	152300	174429045	4065	4065	4065	4065	0
237	20241202	152200	174429045	4065	4065	4065	4065	0
238	20241202	152100	174429045	4065	4065	4065	4065	0
239	20241202	152000	174429045	4065	4065	4065	4065	0
240	20241202	151900	174429045	4065	4065	4080	4060	635
241	20241202	151800	171848400	4080	4065	4080	4060	668
242	20241202	151700	169134470	4075	4070	4075	4070	502
243	20241202	151600	167090195	4075	4075	4075	4075	0
244	20241202	151500	167090195	4075	4065	4075	4065	6
245	20241202	151400	167065795	4065	4065	4065	4065	24
246	20241202	151300	166968235	4075	4075	4075	4075	200
247	20241202	151200	166153235	4075	4075	4075	4075	1
248	20241202	151100	166149160	4075	4075	4075	4075	0
249	20241202	151000	166149160	4075	4065	4075	4065	305
250	20241202	150900	164906335	4075	4075	4075	4075	31
251	20241202	150800	164780010	4070	4065	4070	4065	700
252	20241202	150700	161933170	4065	4065	4065	4065	0
253	20241202	150600	161933170	4065	4065	4065	4065	1
254	20241202	150500	161929105	4055	4055	4055	4055	20
255	20241202	150400	161848005	4065	4060	4065	4060	2
256	20241202	150300	161839880	4065	4065	4065	4065	1
257	20241202	150200	161835815	4065	4065	4065	4065	1
258	20241202	150100	161831750	4065	4065	4065	4065	0
259	20241202	150000	161831750	4065	4065	4065	4065	1
260	20241202	145900	161827685	4060	4060	4060	4060	4
261	20241202	145800	161811445	4065	4065	4065	4065	100
262	20241202	145700	161404945	4065	4065	4065	4065	1
263	20241202	145600	161400880	4065	4065	4065	4065	1
264	20241202	145500	161396815	4050	4060	4060	4050	1653
265	20241202	145400	154701445	4060	4060	4060	4060	10
266	20241202	145300	154660845	4065	4065	4065	4065	0
267	20241202	145200	154660845	4065	4065	4065	4065	69
268	20241202	145100	154380360	4065	4065	4065	4065	1
269	20241202	145000	154376295	4060	4060	4060	4060	0
270	20241202	144900	154376295	4060	4060	4060	4060	0
271	20241202	144800	154376295	4060	4060	4060	4060	0
272	20241202	144700	154376295	4060	4060	4060	4060	0
273	20241202	144600	154376295	4060	4060	4060	4060	0
274	20241202	144500	154376295	4060	4060	4060	4060	3
275	20241202	144400	154364115	4060	4060	4060	4060	0
276	20241202	144300	154364115	4060	4060	4060	4060	37
277	20241202	144200	154213895	4060	4060	4060	4060	1
278	20241202	144100	154209835	4055	4055	4055	4055	0
279	20241202	144000	154209835	4055	4060	4060	4055	1500
280	20241202	143900	148126515	4060	4060	4060	4060	40
281	20241202	143800	147964115	4065	4065	4065	4065	5
282	20241202	143700	147943790	4065	4065	4065	4065	5
283	20241202	143600	147923465	4060	4060	4060	4060	4
284	20241202	143500	147907225	4060	4060	4060	4060	0
285	20241202	143400	147907225	4060	4060	4060	4060	0
286	20241202	143300	147907225	4060	4060	4060	4060	0
287	20241202	143200	147907225	4060	4060	4060	4060	4
288	20241202	143100	147890985	4055	4055	4055	4055	0
289	20241202	143000	147890985	4055	4055	4055	4055	0
290	20241202	142900	147890985	4055	4055	4055	4055	0
291	20241202	142800	147890985	4055	4055	4055	4055	0
292	20241202	142700	147890985	4055	4055	4055	4055	0
293	20241202	142600	147890985	4055	4055	4055	4055	0
294	20241202	142500	147890985	4055	4055	4055	4055	0
295	20241202	142400	147890985	4055	4055	4055	4055	0
296	20241202	142300	147890985	4055	4055	4055	4055	0
297	20241202	142200	147890985	4055	4060	4060	4055	1456
298	20241202	142100	141983110	4060	4060	4060	4060	0
299	20241202	142000	141983110	4060	4060	4060	4060	22
300	20241202	141900	141893790	4060	4060	4060	4060	0
301	20241202	141800	141893790	4060	4065	4065	4060	1370
302	20241202	141700	136330375	4070	4070	4070	4070	0
303	20241202	141600	136330375	4070	4070	4070	4070	50
304	20241202	141500	136126875	4070	4070	4070	4070	17
305	20241202	141400	136057685	4070	4070	4070	4070	0
306	20241202	141300	136057685	4070	4070	4070	4070	0
307	20241202	141200	136057685	4070	4070	4070	4070	108
308	20241202	141100	135618125	4075	4075	4075	4075	0
309	20241202	141000	135618125	4075	4075	4075	4075	1
310	20241202	140900	135614050	4070	4070	4070	4070	6
311	20241202	140800	135589630	4065	4065	4065	4065	0
312	20241202	140700	135589630	4065	4065	4065	4065	43
313	20241202	140600	135414835	4065	4065	4065	4065	0
314	20241202	140500	135414835	4065	4065	4065	4065	0
315	20241202	140400	135414835	4065	4065	4065	4065	1
316	20241202	140300	135410770	4060	4060	4060	4060	0
317	20241202	140200	135410770	4060	4060	4060	4060	1
318	20241202	140100	135406710	4060	4065	4065	4060	299
319	20241202	140000	134191800	4085	4085	4085	4085	0
320	20241202	135900	134191800	4085	4085	4085	4085	0
321	20241202	135800	134191800	4085	4085	4085	4085	0
322	20241202	135700	134191800	4085	4085	4085	4085	0
323	20241202	135600	134191800	4085	4085	4085	4085	0
324	20241202	135500	134191800	4085	4085	4085	4085	0
325	20241202	135400	134191800	4085	4085	4085	4085	0
326	20241202	135300	134191800	4085	4085	4085	4085	0
327	20241202	135200	134191800	4085	4085	4085	4085	0
328	20241202	135100	134191800	4085	4085	4085	4085	0
329	20241202	135000	134191800	4085	4085	4085	4085	2
330	20241202	134900	134183630	4085	4085	4085	4085	20
331	20241202	134800	134101930	4085	4085	4085	4085	1
332	20241202	134700	134097845	4080	4080	4080	4080	0
333	20241202	134600	134097845	4080	4085	4085	4080	102
334	20241202	134500	133681675	4085	4085	4085	4085	1
335	20241202	134400	133677590	4080	4080	4080	4080	0
336	20241202	134300	133677590	4080	4080	4080	4080	110
337	20241202	134200	133228790	4075	4075	4075	4075	0
338	20241202	134100	133228790	4075	4075	4075	4075	0
339	20241202	134000	133228790	4075	4075	4075	4075	216
340	20241202	133900	132348590	4075	4075	4075	4075	0
341	20241202	133800	132348590	4075	4075	4075	4075	1
342	20241202	133700	132344515	4075	4075	4075	4075	0
343	20241202	133600	132344515	4075	4075	4075	4075	0
344	20241202	133500	132344515	4075	4075	4075	4075	0
345	20241202	133400	132344515	4075	4075	4075	4075	0
346	20241202	133300	132344515	4075	4075	4075	4075	417
347	20241202	133200	130645240	4075	4075	4075	4075	0
348	20241202	133100	130645240	4075	4075	4075	4075	0
349	20241202	133000	130645240	4075	4075	4075	4075	0
350	20241202	132900	130645240	4075	4075	4075	4075	0
351	20241202	132800	130645240	4075	4070	4075	4070	20
352	20241202	132700	130563800	4065	4060	4065	4060	7
353	20241202	132600	130535355	4060	4060	4060	4060	1
354	20241202	132500	130531295	4055	4055	4055	4055	0
355	20241202	132400	130531295	4055	4055	4055	4055	382
356	20241202	132300	128982285	4055	4055	4055	4055	1
357	20241202	132200	128978230	4070	4070	4070	4070	0
358	20241202	132100	128978230	4070	4070	4070	4070	0
359	20241202	132000	128978230	4070	4070	4070	4070	0
360	20241202	131900	128978230	4070	4070	4070	4070	0
361	20241202	131800	128978230	4070	4065	4070	4065	11
362	20241202	131700	128933510	4065	4060	4065	4060	20
363	20241202	131600	128852280	4065	4065	4065	4065	0
364	20241202	131500	128852280	4065	4065	4065	4065	0
365	20241202	131400	128852280	4065	4065	4065	4065	1
366	20241202	131300	128848215	4045	4045	4045	4045	722
367	20241202	131200	125927725	4040	4040	4040	4040	1192
368	20241202	131100	121112045	4040	4040	4040	4040	7
369	20241202	131000	121083765	4040	4040	4040	4040	54
370	20241202	130900	120865605	4035	4030	4035	4030	4893
371	20241202	130800	101146790	4025	4025	4025	4025	0
372	20241202	130700	101146790	4025	4025	4025	4025	0
373	20241202	130600	101146790	4025	4025	4025	4025	0
374	20241202	130500	101146790	4025	4025	4025	4025	0
375	20241202	130400	101146790	4025	4025	4025	4025	0
376	20241202	130300	101146790	4025	4025	4025	4025	0
377	20241202	130200	101146790	4025	4020	4025	4020	36
378	20241202	130100	101002015	4020	4020	4020	4020	1253
379	20241202	130000	95964955	4015	4015	4015	4015	0
380	20241202	125900	95964955	4015	4045	4045	4015	703
381	20241202	125800	93128885	4045	4045	4045	4045	67
382	20241202	125700	92857870	4060	4060	4060	4060	0
383	20241202	125600	92857870	4060	4060	4060	4060	1
384	20241202	125500	92853810	4065	4065	4065	4065	2
385	20241202	125400	92845680	4050	4070	4070	4050	1500
386	20241202	125300	86759405	4070	4070	4070	4070	0
387	20241202	125200	86759405	4070	4070	4070	4070	0
388	20241202	125100	86759405	4070	4075	4075	4070	96
389	20241202	125000	86368535	4080	4080	4080	4080	0
390	20241202	124900	86368535	4080	4080	4080	4080	0
391	20241202	124800	86368535	4080	4080	4080	4080	0
392	20241202	124700	86368535	4080	4080	4080	4080	0
393	20241202	124600	86368535	4080	4080	4080	4080	0
394	20241202	124500	86368535	4080	4080	4080	4080	0
395	20241202	124400	86368535	4080	4075	4080	4075	200
396	20241202	124300	85552540	4075	4080	4080	4075	1315
397	20241202	124200	80188575	4085	4080	4085	4080	1507
398	20241202	124100	74039640	4075	4085	4085	4075	61
399	20241202	124000	73790855	4080	4080	4080	4080	0
400	20241202	123900	73790855	4080	4080	4080	4080	0
401	20241202	123800	73790855	4080	4080	4080	4080	0
402	20241202	123700	73790855	4080	4080	4080	4080	0
403	20241202	123600	73790855	4080	4080	4080	4080	0
404	20241202	123500	73790855	4080	4080	4080	4080	183
405	20241202	123400	73044215	4080	4085	4085	4080	6
406	20241202	123300	73019725	4085	4085	4085	4085	0
407	20241202	123200	73019725	4085	4085	4085	4085	0
408	20241202	123100	73019725	4085	4085	4085	4085	0
409	20241202	123000	73019725	4085	4085	4085	4085	0
410	20241202	122900	73019725	4085	4085	4085	4085	0
411	20241202	122800	73019725	4085	4085	4085	4085	0
412	20241202	122700	73019725	4085	4085	4085	4085	0
413	20241202	122600	73019725	4085	4085	4085	4085	8
414	20241202	122500	72987045	4090	4090	4090	4090	28
415	20241202	122400	72872525	4095	4095	4095	4095	0
416	20241202	122300	72872525	4095	4095	4095	4095	0
417	20241202	122200	72872525	4095	4095	4095	4095	5
418	20241202	122100	72852050	4095	4095	4095	4095	0
419	20241202	122000	72852050	4095	4095	4095	4095	0
420	20241202	121900	72852050	4095	4095	4095	4095	0
421	20241202	121800	72852050	4095	4095	4095	4095	0
422	20241202	121700	72852050	4095	4095	4095	4095	0
423	20241202	121600	72852050	4095	4095	4095	4095	0
424	20241202	121500	72852050	4095	4095	4095	4095	0
425	20241202	121400	72852050	4095	4095	4095	4095	0
426	20241202	121300	72852050	4095	4095	4095	4095	2000
427	20241202	121200	64662050	4090	4090	4090	4090	1
428	20241202	121100	64657960	4090	4090	4090	4090	0
429	20241202	121000	64657960	4090	4090	4090	4090	0
430	20241202	120900	64657960	4090	4085	4090	4085	33
431	20241202	120800	64523150	4080	4080	4080	4080	0
432	20241202	120700	64523150	4080	4080	4080	4080	9
433	20241202	120600	64486430	4080	4080	4080	4080	89
434	20241202	120500	64123310	4080	4080	4080	4080	0
435	20241202	120400	64123310	4080	4080	4080	4080	0
436	20241202	120300	64123310	4080	4080	4080	4080	0
437	20241202	120200	64123310	4080	4080	4080	4080	0
438	20241202	120100	64123310	4080	4085	4085	4080	21
439	20241202	120000	64037530	4080	4080	4080	4080	149
440	20241202	115900	63429610	4080	4080	4080	4080	4
441	20241202	115800	63413290	4080	4080	4080	4080	0
442	20241202	115700	63413290	4080	4080	4080	4080	0
443	20241202	115600	63413290	4080	4080	4080	4080	0
444	20241202	115500	63413290	4080	4080	4080	4080	31
445	20241202	115400	63286810	4085	4085	4085	4085	138
446	20241202	115300	62723080	4085	4085	4085	4085	0
447	20241202	115200	62723080	4085	4085	4085	4085	0
448	20241202	115100	62723080	4085	4085	4085	4085	0
449	20241202	115000	62723080	4085	4085	4085	4085	0
450	20241202	114900	62723080	4085	4085	4085	4085	74
451	20241202	114800	62420790	4085	4085	4085	4085	4
452	20241202	114700	62404450	4085	4085	4085	4085	0
453	20241202	114600	62404450	4085	4085	4085	4085	0
454	20241202	114500	62404450	4085	4085	4085	4085	0
455	20241202	114400	62404450	4085	4085	4085	4085	0
456	20241202	114300	62404450	4085	4085	4085	4085	0
457	20241202	114200	62404450	4085	4085	4085	4085	0
458	20241202	114100	62404450	4085	4085	4085	4085	0
459	20241202	114000	62404450	4085	4085	4085	4085	0
460	20241202	113900	62404450	4085	4085	4085	4085	0
461	20241202	113800	62404450	4085	4085	4085	4085	88
462	20241202	113700	62044970	4085	4085	4085	4085	0
463	20241202	113600	62044970	4085	4085	4085	4085	23
464	20241202	113500	61951015	4090	4090	4090	4090	0
465	20241202	113400	61951015	4090	4085	4090	4085	2
466	20241202	113300	61942840	4085	4085	4085	4085	0
467	20241202	113200	61942840	4085	4085	4085	4085	0
468	20241202	113100	61942840	4085	4085	4085	4085	0
469	20241202	113000	61942840	4085	4085	4085	4085	0
470	20241202	112900	61942840	4085	4085	4085	4085	78
471	20241202	112800	61624210	4085	4085	4085	4085	5
472	20241202	112700	61603785	4080	4090	4090	4080	1164
473	20241202	112600	56850540	4090	4090	4090	4090	0
474	20241202	112500	56850540	4090	4090	4090	4090	73
475	20241202	112400	56551970	4090	4100	4100	4090	1884
476	20241202	112300	48829860	4100	4100	4100	4100	36
477	20241202	112200	48682260	4100	4100	4100	4100	213
478	20241202	112100	47808960	4100	4100	4100	4100	0
479	20241202	112000	47808960	4100	4100	4100	4100	0
480	20241202	111900	47808960	4100	4100	4100	4100	0
481	20241202	111800	47808960	4100	4100	4100	4100	0
482	20241202	111700	47808960	4100	4100	4100	4100	0
483	20241202	111600	47808960	4100	4100	4100	4100	0
484	20241202	111500	47808960	4100	4100	4100	4100	0
485	20241202	111400	47808960	4100	4100	4100	4100	0
486	20241202	111300	47808960	4100	4100	4100	4100	0
487	20241202	111200	47808960	4100	4100	4100	4100	54
488	20241202	111100	47587560	4100	4100	4100	4100	505
489	20241202	111000	45517060	4095	4095	4095	4095	0
490	20241202	110900	45517060	4095	4095	4095	4095	0
491	20241202	110800	45517060	4095	4095	4095	4095	0
492	20241202	110700	45517060	4095	4095	4095	4095	15
493	20241202	110600	45455635	4100	4105	4105	4100	1187
494	20241202	110500	40583065	4105	4105	4105	4105	358
495	20241202	110400	39113475	4105	4105	4105	4105	0
496	20241202	110300	39113475	4105	4105	4105	4105	0
497	20241202	110200	39113475	4105	4110	4110	4105	352
498	20241202	110100	37667020	4110	4110	4110	4110	0
499	20241202	110000	37667020	4110	4110	4110	4110	0
500	20241202	105900	37667020	4110	4110	4110	4110	0
501	20241202	105800	37667020	4110	4110	4110	4110	396
502	20241202	105700	36039460	4110	4110	4110	4110	0
503	20241202	105600	36039460	4110	4110	4110	4110	0
504	20241202	105500	36039460	4110	4110	4110	4110	3
505	20241202	105400	36027130	4115	4115	4115	4115	0
506	20241202	105300	36027130	4115	4115	4115	4115	7
507	20241202	105200	35998325	4110	4110	4110	4110	4
508	20241202	105100	35981885	4115	4110	4115	4110	5
509	20241202	105000	35961330	4110	4110	4110	4110	0
510	20241202	104900	35961330	4110	4110	4110	4110	5
511	20241202	104800	35940780	4110	4110	4110	4110	0
512	20241202	104700	35940780	4110	4110	4110	4110	990
513	20241202	104600	31871880	4115	4115	4115	4115	500
514	20241202	104500	29814380	4115	4115	4115	4115	330
515	20241202	104400	28456430	4115	4105	4115	4105	105
516	20241202	104300	28024395	4105	4105	4105	4105	0
517	20241202	104200	28024395	4105	4105	4105	4105	0
518	20241202	104100	28024395	4105	4105	4105	4105	0
519	20241202	104000	28024395	4105	4105	4105	4105	15
520	20241202	103900	27962820	4105	4105	4105	4105	0
521	20241202	103800	27962820	4105	4105	4105	4105	0
522	20241202	103700	27962820	4105	4105	4105	4105	4
523	20241202	103600	27946400	4105	4105	4105	4105	0
524	20241202	103500	27946400	4105	4110	4110	4105	197
525	20241202	103400	27137355	4115	4115	4115	4115	0
526	20241202	103300	27137355	4115	4115	4115	4115	22
527	20241202	103200	27046825	4110	4110	4110	4110	128
528	20241202	103100	26520745	4105	4105	4105	4105	0
529	20241202	103000	26520745	4105	4100	4105	4100	197
530	20241202	102900	25713030	4100	4100	4100	4100	5
531	20241202	102800	25692530	4095	4095	4095	4095	4
532	20241202	102700	25676150	4100	4100	4100	4100	0
533	20241202	102600	25676150	4100	4100	4100	4100	0
534	20241202	102500	25676150	4100	4100	4100	4100	266
535	20241202	102400	24585550	4105	4105	4105	4105	0
536	20241202	102300	24585550	4105	4105	4105	4105	0
537	20241202	102200	24585550	4105	4105	4105	4105	0
538	20241202	102100	24585550	4105	4105	4105	4105	0
539	20241202	102000	24585550	4105	4105	4105	4105	613
540	20241202	101900	22069185	4105	4100	4105	4100	71
541	20241202	101800	21777880	4100	4100	4100	4100	11
542	20241202	101700	21732780	4105	4105	4105	4105	0
543	20241202	101600	21732780	4105	4105	4105	4105	0
544	20241202	101500	21732780	4105	4105	4105	4105	0
545	20241202	101400	21732780	4105	4105	4105	4105	30
546	20241202	101300	21609630	4105	4105	4105	4105	0
547	20241202	101200	21609630	4105	4095	4105	4095	304
548	20241202	101100	20361750	4105	4105	4105	4105	0
549	20241202	101000	20361750	4105	4105	4105	4105	0
550	20241202	100900	20361750	4105	4105	4105	4105	0
551	20241202	100800	20361750	4105	4105	4105	4105	2
552	20241202	100700	20353540	4105	4105	4105	4105	0
553	20241202	100600	20353540	4105	4090	4105	4090	347
554	20241202	100500	18932585	4095	4095	4095	4095	1
555	20241202	100400	18928490	4095	4095	4095	4095	5
556	20241202	100300	18908015	4095	4095	4095	4095	10
557	20241202	100200	18867065	4090	4090	4090	4090	0
558	20241202	100100	18867065	4090	4095	4095	4090	372
559	20241202	100000	17343745	4095	4095	4095	4095	0
560	20241202	095900	17343745	4095	4095	4095	4095	0
561	20241202	095800	17343745	4095	4095	4095	4095	0
562	20241202	095700	17343745	4095	4095	4095	4095	4
563	20241202	095600	17327365	4095	4095	4095	4095	0
564	20241202	095500	17327365	4095	4095	4095	4095	188
565	20241202	095400	16557505	4095	4095	4095	4095	4
566	20241202	095300	16541125	4095	4095	4095	4095	9
567	20241202	095200	16504270	4095	4100	4100	4095	509
568	20241202	095100	14417540	4100	4100	4100	4100	36
569	20241202	095000	14269940	4100	4100	4100	4100	103
570	20241202	094900	13847640	4115	4115	4115	4115	0
571	20241202	094800	13847640	4115	4115	4115	4115	0
572	20241202	094700	13847640	4115	4115	4115	4115	0
573	20241202	094600	13847640	4115	4110	4115	4110	7
574	20241202	094500	13818845	4115	4115	4115	4115	20
575	20241202	094400	13736545	4115	4115	4115	4115	1
576	20241202	094300	13732430	4115	4100	4115	4100	35
577	20241202	094200	13588915	4100	4100	4100	4100	1
578	20241202	094100	13584815	4100	4100	4100	4100	10
579	20241202	094000	13543815	4100	4100	4100	4100	10
580	20241202	093900	13502815	4130	4130	4130	4130	0
581	20241202	093800	13502815	4130	4120	4130	4085	1130
582	20241202	093700	8878615	4120	4120	4120	4120	29
583	20241202	093600	8759135	4120	4140	4140	4120	324
584	20241202	093500	7424135	4120	4140	4140	4120	3
585	20241202	093400	7411735	4140	4140	4140	4140	0
586	20241202	093300	7411735	4140	4140	4140	4140	0
587	20241202	093200	7411735	4140	4140	4140	4140	0
588	20241202	093100	7411735	4140	4140	4140	4140	1
589	20241202	093000	7407595	4120	4130	4130	4120	792
590	20241202	092900	4137980	4130	4130	4130	4130	0
591	20241202	092800	4137980	4130	4130	4130	4130	47
592	20241202	092700	3943870	4130	4130	4130	4130	0
593	20241202	092600	3943870	4130	4135	4135	4130	25
594	20241202	092500	3840615	4130	4130	4130	4130	0
595	20241202	092400	3840615	4130	4130	4130	4130	0
596	20241202	092300	3840615	4130	4145	4145	4130	542
597	20241202	092200	1601110	4140	4140	4140	4140	0
598	20241202	092100	1601110	4140	4130	4140	4130	89
599	20241202	092000	1233530	4130	4130	4130	4130	0
600	20241202	091900	1233530	4130	4130	4130	4130	3
601	20241202	091800	1221140	4145	4145	4145	4145	0
602	20241202	091700	1221140	4145	4145	4145	4145	0
603	20241202	091600	1221140	4145	4145	4145	4145	0
604	20241202	091500	1221140	4145	4145	4145	4145	2
605	20241202	091400	1212850	4145	4145	4145	4145	0
606	20241202	091300	1212850	4145	4145	4145	4145	0
607	20241202	091200	1212850	4145	4145	4145	4145	0
608	20241202	091100	1212850	4145	4145	4145	4145	0
609	20241202	091000	1212850	4145	4145	4145	4145	0
610	20241202	090900	1212850	4145	4145	4145	4145	5
611	20241202	090800	1192125	4125	4125	4125	4125	0
612	20241202	090700	1192125	4125	4125	4125	4125	0
613	20241202	090600	1192125	4125	4125	4125	4125	0
614	20241202	090500	1192125	4125	4125	4125	4125	0
615	20241202	090400	1192125	4125	4125	4125	4125	0
616	20241202	090300	1192125	4125	4125	4125	4125	0
617	20241202	090200	1192125	4125	4125	4125	4125	0
618	20241202	090100	1192125	4125	4125	4125	4125	0
619	20241202	090000	1192125	4125	4125	4125	4125	289