KissMeData/023900/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190900	119212530	9510	9510	9510	9510	229
3	20241205	190800	119212530	9510	9510	9510	9510	0
4	20241205	190700	119212530	9510	9510	9510	9510	0
5	20241205	190600	119212530	9510	9510	9510	9510	0
6	20241205	190500	119212530	9510	9510	9510	9510	0
7	20241205	190400	119212530	9510	9510	9510	9510	0
8	20241205	190300	119212530	9510	9510	9510	9510	0
9	20241205	190200	119212530	9510	9510	9510	9510	0
10	20241205	190100	119212530	9510	9510	9510	9510	0
11	20241205	190000	119212530	9510	9510	9510	9510	0
12	20241205	185900	119212530	9510	9510	9510	9510	0
13	20241205	185800	119212530	9510	9510	9510	9510	0
14	20241205	185700	119212530	9510	9510	9510	9510	0
15	20241205	185600	119212530	9510	9510	9510	9510	0
16	20241205	185500	119212530	9510	9510	9510	9510	0
17	20241205	185400	119212530	9510	9510	9510	9510	0
18	20241205	185300	119212530	9510	9510	9510	9510	0
19	20241205	185200	119212530	9510	9510	9510	9510	0
20	20241205	185100	119212530	9510	9510	9510	9510	0
21	20241205	185000	119212530	9510	9510	9510	9510	0
22	20241205	184900	119212530	9510	9510	9510	9510	0
23	20241205	184800	119212530	9510	9510	9510	9510	0
24	20241205	184700	119212530	9510	9510	9510	9510	0
25	20241205	184600	119212530	9510	9510	9510	9510	0
26	20241205	184500	119212530	9510	9510	9510	9510	0
27	20241205	184400	119212530	9510	9510	9510	9510	0
28	20241205	184300	119212530	9510	9510	9510	9510	0
29	20241205	184200	119212530	9510	9510	9510	9510	0
30	20241205	184100	119212530	9510	9510	9510	9510	0
31	20241205	184000	119212530	9510	9510	9510	9510	0
32	20241205	183900	119212530	9510	9510	9510	9510	229
33	20241205	183800	119212530	9510	9510	9510	9510	0
34	20241205	183700	119212530	9510	9510	9510	9510	0
35	20241205	183600	119212530	9510	9510	9510	9510	0
36	20241205	183500	119212530	9510	9510	9510	9510	0
37	20241205	183400	119212530	9510	9510	9510	9510	0
38	20241205	183300	119212530	9510	9510	9510	9510	0
39	20241205	183200	119212530	9510	9510	9510	9510	0
40	20241205	183100	119212530	9510	9510	9510	9510	0
41	20241205	183000	119212530	9510	9510	9510	9510	0
42	20241205	182900	119212530	9510	9510	9510	9510	0
43	20241205	182800	119212530	9510	9510	9510	9510	0
44	20241205	182700	119212530	9510	9510	9510	9510	0
45	20241205	182600	119212530	9510	9510	9510	9510	0
46	20241205	182500	119212530	9510	9510	9510	9510	0
47	20241205	182400	119212530	9510	9510	9510	9510	0
48	20241205	182300	119212530	9510	9510	9510	9510	0
49	20241205	182200	119212530	9510	9510	9510	9510	0
50	20241205	182100	119212530	9510	9510	9510	9510	0
51	20241205	182000	119212530	9510	9510	9510	9510	0
52	20241205	181900	119212530	9510	9510	9510	9510	0
53	20241205	181800	119212530	9510	9510	9510	9510	0
54	20241205	181700	119212530	9510	9510	9510	9510	0
55	20241205	181600	119212530	9510	9510	9510	9510	0
56	20241205	181500	119212530	9510	9510	9510	9510	0
57	20241205	181400	119212530	9510	9510	9510	9510	0
58	20241205	181300	119212530	9510	9510	9510	9510	0
59	20241205	181200	119212530	9510	9510	9510	9510	0
60	20241205	181100	119212530	9510	9510	9510	9510	0
61	20241205	181000	119212530	9510	9510	9510	9510	0
62	20241205	180900	119212530	9510	9510	9510	9510	229
63	20241205	180800	119212530	9510	9510	9510	9510	0
64	20241205	180700	119212530	9510	9510	9510	9510	0
65	20241205	180600	119212530	9510	9510	9510	9510	0
66	20241205	180500	119212530	9510	9510	9510	9510	0
67	20241205	180400	119212530	9510	9510	9510	9510	0
68	20241205	180300	119212530	9510	9510	9510	9510	0
69	20241205	180200	119212530	9510	9510	9510	9510	0
70	20241205	180100	119212530	9510	9510	9510	9510	0
71	20241205	180000	119212530	9510	9510	9510	9510	0
72	20241205	175900	119212530	9510	9510	9510	9510	0
73	20241205	175800	119212530	9510	9510	9510	9510	0
74	20241205	175700	119212530	9510	9510	9510	9510	0
75	20241205	175600	119212530	9510	9510	9510	9510	0
76	20241205	175500	119212530	9510	9510	9510	9510	0
77	20241205	175400	119212530	9510	9510	9510	9510	0
78	20241205	175300	119212530	9510	9510	9510	9510	0
79	20241205	175200	119212530	9510	9510	9510	9510	0
80	20241205	175100	119212530	9510	9510	9510	9510	0
81	20241205	175000	119212530	9510	9510	9510	9510	0
82	20241205	174900	119212530	9510	9510	9510	9510	0
83	20241205	174800	119212530	9510	9510	9510	9510	0
84	20241205	174700	119212530	9510	9510	9510	9510	0
85	20241205	174600	119212530	9510	9510	9510	9510	0
86	20241205	174500	119212530	9510	9510	9510	9510	0
87	20241205	174400	119212530	9510	9510	9510	9510	0
88	20241205	174300	119212530	9510	9510	9510	9510	0
89	20241205	174200	119212530	9510	9510	9510	9510	0
90	20241205	174100	119212530	9510	9510	9510	9510	0
91	20241205	174000	119212530	9510	9510	9510	9510	0
92	20241205	173900	119212530	9510	9510	9510	9510	229
93	20241205	173800	119212530	9510	9510	9510	9510	0
94	20241205	173700	119212530	9510	9510	9510	9510	0
95	20241205	173600	119212530	9510	9510	9510	9510	0
96	20241205	173500	119212530	9510	9510	9510	9510	0
97	20241205	173400	119212530	9510	9510	9510	9510	0
98	20241205	173300	119212530	9510	9510	9510	9510	0
99	20241205	173200	119212530	9510	9510	9510	9510	0
100	20241205	173100	119212530	9510	9510	9510	9510	0
101	20241205	173000	119212530	9510	9510	9510	9510	0
102	20241205	172900	119212530	9510	9510	9510	9510	0
103	20241205	172800	119212530	9510	9510	9510	9510	0
104	20241205	172700	119212530	9510	9510	9510	9510	0
105	20241205	172600	119212530	9510	9510	9510	9510	0
106	20241205	172500	119212530	9510	9510	9510	9510	0
107	20241205	172400	119212530	9510	9510	9510	9510	0
108	20241205	172300	119212530	9510	9510	9510	9510	0
109	20241205	172200	119212530	9510	9510	9510	9510	0
110	20241205	172100	119212530	9510	9510	9510	9510	0
111	20241205	172000	119212530	9510	9510	9510	9510	0
112	20241205	171900	119212530	9510	9510	9510	9510	0
113	20241205	171800	119212530	9510	9510	9510	9510	0
114	20241205	171700	119212530	9510	9510	9510	9510	0
115	20241205	171600	119212530	9510	9510	9510	9510	0
116	20241205	171500	119212530	9510	9510	9510	9510	0
117	20241205	171400	119212530	9510	9510	9510	9510	0
118	20241205	171300	119212530	9510	9510	9510	9510	0
119	20241205	171200	119212530	9510	9510	9510	9510	0
120	20241205	171100	119212530	9510	9510	9510	9510	0
121	20241205	171000	119212530	9510	9510	9510	9510	0
122	20241205	170900	119212530	9510	9510	9510	9510	229
123	20241205	170800	119212530	9510	9510	9510	9510	0
124	20241205	170700	119212530	9510	9510	9510	9510	0
125	20241205	170600	119212530	9510	9510	9510	9510	0
126	20241205	170500	119212530	9510	9510	9510	9510	0
127	20241205	170400	119212530	9510	9510	9510	9510	0
128	20241205	170300	119212530	9510	9510	9510	9510	0
129	20241205	170200	119212530	9510	9510	9510	9510	0
130	20241205	170100	119212530	9510	9510	9510	9510	0
131	20241205	170000	119212530	9510	9510	9510	9510	0
132	20241205	165900	119212530	9510	9510	9510	9510	0
133	20241205	165800	119212530	9510	9510	9510	9510	0
134	20241205	165700	119212530	9510	9510	9510	9510	0
135	20241205	165600	119212530	9510	9510	9510	9510	0
136	20241205	165500	119212530	9510	9510	9510	9510	0
137	20241205	165400	119212530	9510	9510	9510	9510	0
138	20241205	165300	119212530	9510	9510	9510	9510	0
139	20241205	165200	119212530	9510	9510	9510	9510	0
140	20241205	165100	119212530	9510	9510	9510	9510	0
141	20241205	165000	119212530	9510	9510	9510	9510	0
142	20241205	164900	119212530	9510	9510	9510	9510	0
143	20241205	164800	119212530	9510	9510	9510	9510	0
144	20241205	164700	119212530	9510	9510	9510	9510	0
145	20241205	164600	119212530	9510	9510	9510	9510	0
146	20241205	164500	119212530	9510	9510	9510	9510	0
147	20241205	164400	119212530	9510	9510	9510	9510	0
148	20241205	164300	119212530	9510	9510	9510	9510	0
149	20241205	164200	119212530	9510	9510	9510	9510	0
150	20241205	164100	119212530	9510	9510	9510	9510	0
151	20241205	164000	119212530	9510	9510	9510	9510	0
152	20241205	163900	119212530	9510	9510	9510	9510	229
153	20241205	163800	119212530	9510	9510	9510	9510	0
154	20241205	163700	119212530	9510	9510	9510	9510	0
155	20241205	163600	119212530	9510	9510	9510	9510	0
156	20241205	163500	119212530	9510	9510	9510	9510	0
157	20241205	163400	119212530	9510	9510	9510	9510	0
158	20241205	163300	119212530	9510	9510	9510	9510	0
159	20241205	163200	119212530	9510	9510	9510	9510	0
160	20241205	163100	119212530	9510	9510	9510	9510	0
161	20241205	163000	119212530	9510	9510	9510	9510	0
162	20241205	162900	119212530	9510	9510	9510	9510	0
163	20241205	162800	119212530	9510	9510	9510	9510	0
164	20241205	162700	119212530	9510	9510	9510	9510	0
165	20241205	162600	119212530	9510	9510	9510	9510	0
166	20241205	162500	119212530	9510	9510	9510	9510	0
167	20241205	162400	119212530	9510	9510	9510	9510	0
168	20241205	162300	119212530	9510	9510	9510	9510	0
169	20241205	162200	119212530	9510	9510	9510	9510	0
170	20241205	162100	119212530	9510	9510	9510	9510	0
171	20241205	162000	119212530	9510	9510	9510	9510	0
172	20241205	161900	119212530	9510	9510	9510	9510	0
173	20241205	161800	119212530	9510	9510	9510	9510	0
174	20241205	161700	119212530	9510	9510	9510	9510	0
175	20241205	161600	119212530	9510	9510	9510	9510	0
176	20241205	161500	119212530	9510	9510	9510	9510	0
177	20241205	161400	119212530	9510	9510	9510	9510	0
178	20241205	161300	119212530	9510	9510	9510	9510	0
179	20241205	161200	119212530	9510	9510	9510	9510	0
180	20241205	161100	119212530	9510	9510	9510	9510	0
181	20241205	161000	119212530	9510	9510	9510	9510	0
182	20241205	160900	119212530	9510	9510	9510	9510	229
183	20241205	160800	119212530	9510	9510	9510	9510	0
184	20241205	160700	119212530	9510	9510	9510	9510	0
185	20241205	160600	119212530	9510	9510	9510	9510	0
186	20241205	160500	119212530	9510	9510	9510	9510	0
187	20241205	160400	119212530	9510	9510	9510	9510	0
188	20241205	160300	119212530	9510	9510	9510	9510	0
189	20241205	160200	119212530	9510	9510	9510	9510	0
190	20241205	160100	119212530	9510	9510	9510	9510	0
191	20241205	160000	119212530	9510	9510	9510	9510	0
192	20241205	155900	119212530	9510	9510	9510	9510	0
193	20241205	155800	119212530	9510	9510	9510	9510	0
194	20241205	155700	119212530	9510	9510	9510	9510	0
195	20241205	155600	119212530	9510	9510	9510	9510	0
196	20241205	155500	119212530	9510	9510	9510	9510	0
197	20241205	155400	119212530	9510	9510	9510	9510	0
198	20241205	155300	119212530	9510	9510	9510	9510	0
199	20241205	155200	119212530	9510	9510	9510	9510	0
200	20241205	155100	119212530	9510	9510	9510	9510	0
201	20241205	155000	119212530	9510	9510	9510	9510	0
202	20241205	154900	119212530	9510	9510	9510	9510	0
203	20241205	154800	119212530	9510	9510	9510	9510	0
204	20241205	154700	119212530	9510	9510	9510	9510	0
205	20241205	154600	119212530	9510	9510	9510	9510	0
206	20241205	154500	119212530	9510	9510	9510	9510	0
207	20241205	154400	119212530	9510	9510	9510	9510	0
208	20241205	154300	119212530	9510	9510	9510	9510	0
209	20241205	154200	119212530	9510	9510	9510	9510	0
210	20241205	154100	119212530	9510	9510	9510	9510	0
211	20241205	154000	119212530	9510	9510	9510	9510	0
212	20241205	153900	119212530	9510	9510	9510	9510	229
213	20241205	153800	119212530	9510	9510	9510	9510	0
214	20241205	153700	119212530	9510	9510	9510	9510	0
215	20241205	153600	119212530	9510	9510	9510	9510	0
216	20241205	153500	119212530	9510	9510	9510	9510	0
217	20241205	153400	119212530	9510	9510	9510	9510	0
218	20241205	153300	119212530	9510	9510	9510	9510	0
219	20241205	153200	119212530	9510	9510	9510	9510	0
220	20241205	153100	119212530	9510	9510	9510	9510	0
221	20241205	153000	119212530	9510	9510	9510	9510	229
222	20241205	152900	117034740	9510	9510	9510	9510	0
223	20241205	152800	117034740	9510	9510	9510	9510	0
224	20241205	152700	117034740	9510	9510	9510	9510	0
225	20241205	152600	117034740	9510	9510	9510	9510	0
226	20241205	152500	117034740	9510	9510	9510	9510	0
227	20241205	152400	117034740	9510	9510	9510	9510	0
228	20241205	152300	117034740	9510	9510	9510	9510	0
229	20241205	152200	117034740	9510	9510	9510	9510	0
230	20241205	152100	117034740	9510	9510	9510	9510	0
231	20241205	152000	117034740	9510	9510	9510	9510	0
232	20241205	151900	117034740	9510	9520	9580	9510	100
233	20241205	151800	116080730	9520	9520	9520	9520	83
234	20241205	151700	115290570	9520	9520	9520	9510	99
235	20241205	151600	114348370	9520	9520	9520	9520	50
236	20241205	151500	113872370	9520	9520	9520	9520	10
237	20241205	151400	113777170	9520	9520	9520	9520	0
238	20241205	151300	113777170	9520	9520	9520	9520	0
239	20241205	151200	113777170	9520	9520	9520	9520	1
240	20241205	151100	113767650	9520	9520	9520	9520	1
241	20241205	151000	113758130	9520	9520	9520	9520	1
242	20241205	150900	113748610	9520	9520	9520	9520	0
243	20241205	150800	113748610	9520	9520	9520	9520	0
244	20241205	150700	113748610	9520	9520	9520	9520	6
245	20241205	150600	113691490	9520	9520	9520	9520	0
246	20241205	150500	113691490	9520	9520	9520	9520	20
247	20241205	150400	113501090	9510	9510	9510	9510	0
248	20241205	150300	113501090	9510	9510	9510	9510	0
249	20241205	150200	113501090	9510	9510	9510	9510	0
250	20241205	150100	113501090	9510	9510	9510	9510	10
251	20241205	150000	113405990	9520	9520	9520	9520	0
252	20241205	145900	113405990	9520	9520	9520	9520	0
253	20241205	145800	113405990	9520	9510	9520	9510	15
254	20241205	145700	113263320	9520	9520	9520	9520	0
255	20241205	145600	113263320	9520	9510	9520	9510	254
256	20241205	145500	110845770	9520	9520	9520	9520	10
257	20241205	145400	110750570	9520	9520	9520	9520	0
258	20241205	145300	110750570	9520	9520	9520	9520	60
259	20241205	145200	110179370	9520	9520	9520	9520	0
260	20241205	145100	110179370	9520	9520	9520	9520	0
261	20241205	145000	110179370	9520	9520	9520	9520	0
262	20241205	144900	110179370	9520	9520	9520	9520	0
263	20241205	144800	110179370	9520	9520	9520	9520	0
264	20241205	144700	110179370	9520	9520	9520	9520	0
265	20241205	144600	110179370	9520	9520	9520	9520	0
266	20241205	144500	110179370	9520	9520	9520	9520	12
267	20241205	144400	110065130	9510	9510	9510	9510	0
268	20241205	144300	110065130	9510	9510	9510	9510	0
269	20241205	144200	110065130	9510	9510	9510	9510	30
270	20241205	144100	109779830	9520	9520	9520	9520	2
271	20241205	144000	109760790	9530	9530	9530	9530	0
272	20241205	143900	109760790	9530	9530	9530	9530	0
273	20241205	143800	109760790	9530	9530	9530	9530	0
274	20241205	143700	109760790	9530	9530	9530	9530	5
275	20241205	143600	109713140	9520	9520	9520	9520	3
276	20241205	143500	109684580	9510	9510	9510	9510	0
277	20241205	143400	109684580	9510	9510	9510	9510	166
278	20241205	143300	108105920	9510	9510	9510	9510	219
279	20241205	143200	106023230	9550	9520	9550	9520	22
280	20241205	143100	105813160	9520	9520	9560	9520	11
281	20241205	143000	105708360	9530	9530	9530	9530	117
282	20241205	142900	104593350	9520	9520	9520	9520	0
283	20241205	142800	104593350	9520	9520	9520	9520	1
284	20241205	142700	104583830	9520	9520	9520	9520	37
285	20241205	142600	104231590	9520	9520	9520	9520	40
286	20241205	142500	103850790	9520	9520	9520	9520	0
287	20241205	142400	103850790	9520	9520	9520	9520	6
288	20241205	142300	103793670	9520	9520	9520	9520	0
289	20241205	142200	103793670	9520	9520	9520	9520	530
290	20241205	142100	98748070	9560	9560	9560	9560	0
291	20241205	142000	98748070	9560	9560	9560	9560	0
292	20241205	141900	98748070	9560	9560	9560	9560	0
293	20241205	141800	98748070	9560	9530	9560	9530	12
294	20241205	141700	98633680	9530	9520	9530	9520	36
295	20241205	141600	98290780	9530	9530	9530	9530	0
296	20241205	141500	98290780	9530	9530	9530	9530	9
297	20241205	141400	98205010	9530	9530	9530	9530	2
298	20241205	141300	98185950	9530	9530	9530	9530	0
299	20241205	141200	98185950	9530	9530	9530	9530	0
300	20241205	141100	98185950	9530	9530	9530	9530	1
301	20241205	141000	98176420	9550	9550	9550	9550	0
302	20241205	140900	98176420	9550	9550	9550	9550	0
303	20241205	140800	98176420	9550	9550	9550	9550	0
304	20241205	140700	98176420	9550	9550	9550	9550	0
305	20241205	140600	98176420	9550	9530	9550	9530	211
306	20241205	140500	96161390	9530	9530	9530	9530	41
307	20241205	140400	95770660	9520	9520	9520	9520	0
308	20241205	140300	95770660	9520	9520	9520	9520	0
309	20241205	140200	95770660	9520	9530	9530	9520	2
310	20241205	140100	95751610	9530	9550	9550	9520	304
311	20241205	140000	92854170	9590	9590	9590	9590	0
312	20241205	135900	92854170	9590	9570	9590	9570	5
313	20241205	135800	92806240	9590	9590	9590	9590	0
314	20241205	135700	92806240	9590	9590	9590	9590	0
315	20241205	135600	92806240	9590	9590	9590	9590	0
316	20241205	135500	92806240	9590	9590	9590	9590	0
317	20241205	135400	92806240	9590	9590	9590	9590	0
318	20241205	135300	92806240	9590	9550	9590	9540	2020
319	20241205	135200	73525600	9560	9560	9560	9560	12
320	20241205	135100	73410880	9560	9560	9560	9560	0
321	20241205	135000	73410880	9560	9560	9560	9560	0
322	20241205	134900	73410880	9560	9560	9560	9560	0
323	20241205	134800	73410880	9560	9560	9560	9560	9
324	20241205	134700	73324840	9560	9560	9560	9560	26
325	20241205	134600	73076280	9570	9570	9570	9570	0
326	20241205	134500	73076280	9570	9570	9570	9570	0
327	20241205	134400	73076280	9570	9570	9570	9570	0
328	20241205	134300	73076280	9570	9570	9570	9570	0
329	20241205	134200	73076280	9570	9570	9570	9570	0
330	20241205	134100	73076280	9570	9560	9570	9560	58
331	20241205	134000	72521790	9590	9580	9590	9580	2
332	20241205	133900	72502620	9550	9550	9550	9550	0
333	20241205	133800	72502620	9550	9550	9550	9550	0
334	20241205	133700	72502620	9550	9550	9550	9550	0
335	20241205	133600	72502620	9550	9550	9550	9550	0
336	20241205	133500	72502620	9550	9550	9550	9550	0
337	20241205	133400	72502620	9550	9550	9550	9550	5
338	20241205	133300	72454870	9550	9550	9550	9550	1
339	20241205	133200	72445320	9560	9560	9560	9560	0
340	20241205	133100	72445320	9560	9560	9560	9560	0
341	20241205	133000	72445320	9560	9560	9560	9560	10
342	20241205	132900	72349720	9560	9560	9560	9560	0
343	20241205	132800	72349720	9560	9560	9560	9560	0
344	20241205	132700	72349720	9560	9560	9560	9560	0
345	20241205	132600	72349720	9560	9560	9560	9560	0
346	20241205	132500	72349720	9560	9560	9560	9560	5
347	20241205	132400	72301920	9590	9590	9590	9590	0
348	20241205	132300	72301920	9590	9570	9590	9570	2
349	20241205	132200	72282760	9550	9550	9550	9550	0
350	20241205	132100	72282760	9550	9560	9560	9550	20
351	20241205	132000	72091660	9560	9560	9560	9560	35
352	20241205	131900	71757060	9550	9550	9550	9550	0
353	20241205	131800	71757060	9550	9550	9550	9550	0
354	20241205	131700	71757060	9550	9550	9550	9550	0
355	20241205	131600	71757060	9550	9570	9570	9550	880
356	20241205	131500	63344290	9590	9590	9590	9590	0
357	20241205	131400	63344290	9590	9590	9590	9590	0
358	20241205	131300	63344290	9590	9590	9590	9590	0
359	20241205	131200	63344290	9590	9590	9590	9590	0
360	20241205	131100	63344290	9590	9590	9590	9590	1
361	20241205	131000	63334700	9590	9590	9590	9590	1
362	20241205	130900	63325110	9590	9580	9590	9580	2
363	20241205	130800	63305940	9580	9580	9580	9580	29
364	20241205	130700	63028120	9570	9570	9570	9570	0
365	20241205	130600	63028120	9570	9570	9570	9570	0
366	20241205	130500	63028120	9570	9570	9570	9570	100
367	20241205	130400	62071120	9580	9580	9580	9580	0
368	20241205	130300	62071120	9580	9590	9590	9580	284
369	20241205	130200	59350270	9600	9600	9600	9600	0
370	20241205	130100	59350270	9600	9600	9600	9600	0
371	20241205	130000	59350270	9600	9600	9600	9600	0
372	20241205	125900	59350270	9600	9600	9600	9600	0
373	20241205	125800	59350270	9600	9600	9600	9600	2
374	20241205	125700	59331070	9600	9600	9600	9600	0
375	20241205	125600	59331070	9600	9600	9600	9600	0
376	20241205	125500	59331070	9600	9600	9600	9600	0
377	20241205	125400	59331070	9600	9600	9600	9600	10
378	20241205	125300	59235070	9580	9580	9580	9580	0
379	20241205	125200	59235070	9580	9590	9590	9580	150
380	20241205	125100	57798020	9600	9600	9600	9600	0
381	20241205	125000	57798020	9600	9600	9600	9600	10
382	20241205	124900	57702020	9600	9600	9600	9600	0
383	20241205	124800	57702020	9600	9600	9600	9600	0
384	20241205	124700	57702020	9600	9600	9600	9600	0
385	20241205	124600	57702020	9600	9600	9600	9600	0
386	20241205	124500	57702020	9600	9600	9600	9600	0
387	20241205	124400	57702020	9600	9600	9600	9600	0
388	20241205	124300	57702020	9600	9600	9600	9600	0
389	20241205	124200	57702020	9600	9600	9600	9600	0
390	20241205	124100	57702020	9600	9600	9600	9600	1
391	20241205	124000	57692420	9600	9600	9600	9600	0
392	20241205	123900	57692420	9600	9600	9600	9600	0
393	20241205	123800	57692420	9600	9600	9600	9600	0
394	20241205	123700	57692420	9600	9600	9600	9600	11
395	20241205	123600	57586820	9600	9600	9600	9600	0
396	20241205	123500	57586820	9600	9600	9600	9600	0
397	20241205	123400	57586820	9600	9600	9600	9600	0
398	20241205	123300	57586820	9600	9600	9600	9600	2
399	20241205	123200	57567620	9610	9610	9610	9610	182
400	20241205	123100	55818600	9600	9600	9600	9600	0
401	20241205	123000	55818600	9600	9600	9600	9600	0
402	20241205	122900	55818600	9600	9600	9600	9600	0
403	20241205	122800	55818600	9600	9600	9600	9600	0
404	20241205	122700	55818600	9600	9600	9600	9600	0
405	20241205	122600	55818600	9600	9600	9600	9600	1
406	20241205	122500	55809000	9640	9640	9640	9640	0
407	20241205	122400	55809000	9640	9640	9640	9640	0
408	20241205	122300	55809000	9640	9600	9640	9600	2
409	20241205	122200	55789760	9590	9590	9590	9590	0
410	20241205	122100	55789760	9590	9590	9590	9590	0
411	20241205	122000	55789760	9590	9590	9590	9590	0
412	20241205	121900	55789760	9590	9590	9590	9590	0
413	20241205	121800	55789760	9590	9590	9590	9590	0
414	20241205	121700	55789760	9590	9590	9590	9590	0
415	20241205	121600	55789760	9590	9590	9590	9590	1
416	20241205	121500	55780170	9580	9590	9590	9580	10
417	20241205	121400	55684360	9590	9590	9590	9590	30
418	20241205	121300	55396660	9580	9580	9580	9580	0
419	20241205	121200	55396660	9580	9590	9590	9580	202
420	20241205	121100	53461400	9580	9580	9580	9580	0
421	20241205	121000	53461400	9580	9580	9580	9580	0
422	20241205	120900	53461400	9580	9580	9580	9580	0
423	20241205	120800	53461400	9580	9580	9580	9580	0
424	20241205	120700	53461400	9580	9580	9580	9580	0
425	20241205	120600	53461400	9580	9580	9580	9580	1
426	20241205	120500	53451820	9640	9580	9640	9580	20
427	20241205	120400	53259660	9580	9580	9580	9580	0
428	20241205	120300	53259660	9580	9580	9580	9580	0
429	20241205	120200	53259660	9580	9580	9580	9580	0
430	20241205	120100	53259660	9580	9580	9580	9580	0
431	20241205	120000	53259660	9580	9580	9580	9580	0
432	20241205	115900	53259660	9580	9580	9580	9580	0
433	20241205	115800	53259660	9580	9580	9580	9580	0
434	20241205	115700	53259660	9580	9580	9580	9580	0
435	20241205	115600	53259660	9580	9580	9580	9580	0
436	20241205	115500	53259660	9580	9580	9580	9580	1
437	20241205	115400	53250080	9580	9580	9580	9580	0
438	20241205	115300	53250080	9580	9580	9580	9580	0
439	20241205	115200	53250080	9580	9580	9580	9580	402
440	20241205	115100	49398920	9580	9580	9580	9580	0
441	20241205	115000	49398920	9580	9580	9580	9580	0
442	20241205	114900	49398920	9580	9580	9580	9580	0
443	20241205	114800	49398920	9580	9580	9580	9580	0
444	20241205	114700	49398920	9580	9580	9580	9580	0
445	20241205	114600	49398920	9580	9580	9580	9580	0
446	20241205	114500	49398920	9580	9580	9580	9580	0
447	20241205	114400	49398920	9580	9580	9580	9580	0
448	20241205	114300	49398920	9580	9580	9580	9580	0
449	20241205	114200	49398920	9580	9580	9580	9580	0
450	20241205	114100	49398920	9580	9580	9580	9580	1
451	20241205	114000	49389340	9580	9580	9580	9580	0
452	20241205	113900	49389340	9580	9580	9580	9580	0
453	20241205	113800	49389340	9580	9580	9580	9580	0
454	20241205	113700	49389340	9580	9580	9580	9580	0
455	20241205	113600	49389340	9580	9580	9580	9580	1
456	20241205	113500	49379760	9580	9580	9580	9580	0
457	20241205	113400	49379760	9580	9580	9580	9580	0
458	20241205	113300	49379760	9580	9580	9580	9580	0
459	20241205	113200	49379760	9580	9580	9580	9580	0
460	20241205	113100	49379760	9580	9580	9580	9580	0
461	20241205	113000	49379760	9580	9580	9580	9580	0
462	20241205	112900	49379760	9580	9580	9580	9580	0
463	20241205	112800	49379760	9580	9580	9580	9580	0
464	20241205	112700	49379760	9580	9590	9630	9580	62
465	20241205	112600	48784640	9590	9580	9590	9580	30
466	20241205	112500	48497230	9580	9580	9580	9580	0
467	20241205	112400	48497230	9580	9580	9580	9580	0
468	20241205	112300	48497230	9580	9580	9580	9580	1
469	20241205	112200	48487650	9570	9570	9570	9570	0
470	20241205	112100	48487650	9570	9570	9570	9570	0
471	20241205	112000	48487650	9570	9570	9570	9570	0
472	20241205	111900	48487650	9570	9570	9570	9570	1
473	20241205	111800	48478080	9580	9580	9580	9580	0
474	20241205	111700	48478080	9580	9580	9580	9580	1
475	20241205	111600	48468500	9580	9580	9580	9580	1
476	20241205	111500	48458920	9570	9570	9570	9570	0
477	20241205	111400	48458920	9570	9570	9570	9570	0
478	20241205	111300	48458920	9570	9570	9570	9570	0
479	20241205	111200	48458920	9570	9570	9570	9570	0
480	20241205	111100	48458920	9570	9570	9570	9570	0
481	20241205	111000	48458920	9570	9570	9570	9570	90
482	20241205	110900	47597620	9570	9570	9570	9570	0
483	20241205	110800	47597620	9570	9570	9570	9570	0
484	20241205	110700	47597620	9570	9570	9570	9570	0
485	20241205	110600	47597620	9570	9570	9570	9570	0
486	20241205	110500	47597620	9570	9570	9570	9570	0
487	20241205	110400	47597620	9570	9570	9570	9570	1
488	20241205	110300	47588050	9570	9570	9570	9570	0
489	20241205	110200	47588050	9570	9570	9570	9570	2
490	20241205	110100	47568910	9580	9580	9580	9580	0
491	20241205	110000	47568910	9580	9580	9580	9580	0
492	20241205	105900	47568910	9580	9580	9580	9580	0
493	20241205	105800	47568910	9580	9580	9580	9580	0
494	20241205	105700	47568910	9580	9580	9580	9580	0
495	20241205	105600	47568910	9580	9580	9580	9580	158
496	20241205	105500	46055270	9580	9580	9580	9580	0
497	20241205	105400	46055270	9580	9580	9580	9580	0
498	20241205	105300	46055270	9580	9580	9580	9580	0
499	20241205	105200	46055270	9580	9580	9580	9580	0
500	20241205	105100	46055270	9580	9580	9580	9580	0
501	20241205	105000	46055270	9580	9580	9580	9580	0
502	20241205	104900	46055270	9580	9580	9580	9580	0
503	20241205	104800	46055270	9580	9580	9580	9580	0
504	20241205	104700	46055270	9580	9580	9580	9580	0
505	20241205	104600	46055270	9580	9580	9580	9580	210
506	20241205	104500	44043470	9580	9580	9580	9580	0
507	20241205	104400	44043470	9580	9580	9580	9580	1
508	20241205	104300	44033890	9580	9580	9580	9580	0
509	20241205	104200	44033890	9580	9570	9580	9570	20
510	20241205	104100	43842390	9580	9580	9580	9580	1
511	20241205	104000	43832810	9580	9580	9580	9580	13
512	20241205	103900	43708270	9590	9590	9590	9590	0
513	20241205	103800	43708270	9590	9590	9590	9590	0
514	20241205	103700	43708270	9590	9590	9590	9590	0
515	20241205	103600	43708270	9590	9590	9590	9590	0
516	20241205	103500	43708270	9590	9590	9590	9590	346
517	20241205	103400	40390130	9590	9590	9590	9590	0
518	20241205	103300	40390130	9590	9590	9590	9590	0
519	20241205	103200	40390130	9590	9590	9590	9590	0
520	20241205	103100	40390130	9590	9590	9590	9590	0
521	20241205	103000	40390130	9590	9590	9590	9590	0
522	20241205	102900	40390130	9590	9590	9590	9590	0
523	20241205	102800	40390130	9590	9590	9590	9590	0
524	20241205	102700	40390130	9590	9590	9590	9590	0
525	20241205	102600	40390130	9590	9590	9590	9590	0
526	20241205	102500	40390130	9590	9590	9590	9590	0
527	20241205	102400	40390130	9590	9580	9590	9580	10
528	20241205	102300	40294280	9580	9580	9580	9580	0
529	20241205	102200	40294280	9580	9580	9580	9580	100
530	20241205	102100	39336280	9590	9590	9590	9590	0
531	20241205	102000	39336280	9590	9590	9590	9590	0
532	20241205	101900	39336280	9590	9590	9590	9590	0
533	20241205	101800	39336280	9590	9590	9590	9590	0
534	20241205	101700	39336280	9590	9590	9590	9590	0
535	20241205	101600	39336280	9590	9590	9590	9590	0
536	20241205	101500	39336280	9590	9590	9590	9590	0
537	20241205	101400	39336280	9590	9590	9590	9590	0
538	20241205	101300	39336280	9590	9590	9590	9590	0
539	20241205	101200	39336280	9590	9590	9590	9590	0
540	20241205	101100	39336280	9590	9590	9590	9590	100
541	20241205	101000	38377280	9560	9560	9560	9560	0
542	20241205	100900	38377280	9560	9560	9560	9560	5
543	20241205	100800	38329480	9590	9590	9590	9590	0
544	20241205	100700	38329480	9590	9590	9590	9590	1
545	20241205	100600	38319890	9560	9560	9560	9560	0
546	20241205	100500	38319890	9560	9560	9560	9560	74
547	20241205	100400	37612450	9590	9570	9590	9560	415
548	20241205	100300	33643800	9580	9580	9580	9580	10
549	20241205	100200	33548000	9570	9570	9570	9570	0
550	20241205	100100	33548000	9570	9590	9590	9570	40
551	20241205	100000	33164600	9600	9600	9600	9600	0
552	20241205	095900	33164600	9600	9600	9600	9600	0
553	20241205	095800	33164600	9600	9600	9600	9600	0
554	20241205	095700	33164600	9600	9600	9600	9600	0
555	20241205	095600	33164600	9600	9600	9600	9600	0
556	20241205	095500	33164600	9600	9600	9600	9600	0
557	20241205	095400	33164600	9600	9570	9600	9570	18
558	20241205	095300	32992250	9590	9590	9590	9590	0
559	20241205	095200	32992250	9590	9590	9590	9590	50
560	20241205	095100	32512750	9570	9570	9570	9570	0
561	20241205	095000	32512750	9570	9570	9570	9570	0
562	20241205	094900	32512750	9570	9570	9570	9570	3
563	20241205	094800	32484040	9580	9580	9580	9580	137
564	20241205	094700	31171580	9590	9590	9590	9590	0
565	20241205	094600	31171580	9590	9590	9590	9590	0
566	20241205	094500	31171580	9590	9590	9590	9590	5
567	20241205	094400	31123630	9600	9600	9600	9600	1
568	20241205	094300	31114030	9600	9600	9600	9600	7
569	20241205	094200	31046830	9600	9600	9600	9600	0
570	20241205	094100	31046830	9600	9600	9600	9600	2
571	20241205	094000	31027630	9600	9580	9600	9580	123
572	20241205	093900	29849030	9570	9570	9570	9570	0
573	20241205	093800	29849030	9570	9570	9570	9570	0
574	20241205	093700	29849030	9570	9590	9590	9570	73
575	20241205	093600	29150180	9580	9580	9580	9580	1
576	20241205	093500	29140600	9600	9600	9650	9560	936
577	20241205	093400	20173290	9600	9600	9600	9600	0
578	20241205	093300	20173290	9600	9610	9610	9600	250
579	20241205	093200	17772770	9620	9620	9620	9620	0
580	20241205	093100	17772770	9620	9620	9620	9620	3
581	20241205	093000	17743910	9610	9610	9610	9610	0
582	20241205	092900	17743910	9610	9620	9620	9610	500
583	20241205	092800	12938820	9620	9610	9650	9610	12
584	20241205	092700	12823330	9610	9610	9610	9610	147
585	20241205	092600	11410660	9600	9630	9630	9600	372
586	20241205	092500	7835470	9630	9630	9630	9630	122
587	20241205	092400	6660610	9630	9630	9630	9630	0
588	20241205	092300	6660610	9630	9630	9630	9630	0
589	20241205	092200	6660610	9630	9630	9630	9630	0
590	20241205	092100	6660610	9630	9630	9630	9630	0
591	20241205	092000	6660610	9630	9630	9630	9630	0
592	20241205	091900	6660610	9630	9630	9630	9630	0
593	20241205	091800	6660610	9630	9630	9630	9630	90
594	20241205	091700	5793910	9640	9640	9640	9640	1
595	20241205	091600	5784270	9650	9650	9650	9650	0
596	20241205	091500	5784270	9650	9650	9650	9650	2
597	20241205	091400	5764970	9640	9640	9640	9640	0
598	20241205	091300	5764970	9640	9640	9640	9640	3
599	20241205	091200	5736050	9650	9690	9750	9650	38
600	20241205	091100	5367030	9610	9610	9610	9610	0
601	20241205	091000	5367030	9610	9610	9610	9610	0
602	20241205	090900	5367030	9610	9610	9610	9610	0
603	20241205	090800	5367030	9610	9610	9610	9610	0
604	20241205	090700	5367030	9610	9610	9610	9610	0
605	20241205	090600	5367030	9610	9660	9660	9610	163
606	20241205	090500	3798230	9690	9640	9690	9640	6
607	20241205	090400	3740340	9690	9690	9690	9690	0
608	20241205	090300	3740340	9690	9690	9690	9690	0
609	20241205	090200	3740340	9690	9690	9690	9690	0
610	20241205	090100	3740340	9690	9690	9690	9690	0
611	20241205	090000	3740340	9690	9690	9690	9690	386