KissMeData/029960/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	191300	346608120	8910	8910	8910	8910	372
3	20241202	191200	346608120	8910	8910	8910	8910	0
4	20241202	191100	346608120	8910	8910	8910	8910	0
5	20241202	191000	346608120	8910	8910	8910	8910	0
6	20241202	190900	346608120	8910	8910	8910	8910	0
7	20241202	190800	346608120	8910	8910	8910	8910	0
8	20241202	190700	346608120	8910	8910	8910	8910	0
9	20241202	190600	346608120	8910	8910	8910	8910	0
10	20241202	190500	346608120	8910	8910	8910	8910	0
11	20241202	190400	346608120	8910	8910	8910	8910	0
12	20241202	190300	346608120	8910	8910	8910	8910	0
13	20241202	190200	346608120	8910	8910	8910	8910	0
14	20241202	190100	346608120	8910	8910	8910	8910	0
15	20241202	190000	346608120	8910	8910	8910	8910	0
16	20241202	185900	346608120	8910	8910	8910	8910	0
17	20241202	185800	346608120	8910	8910	8910	8910	0
18	20241202	185700	346608120	8910	8910	8910	8910	0
19	20241202	185600	346608120	8910	8910	8910	8910	0
20	20241202	185500	346608120	8910	8910	8910	8910	0
21	20241202	185400	346608120	8910	8910	8910	8910	0
22	20241202	185300	346608120	8910	8910	8910	8910	0
23	20241202	185200	346608120	8910	8910	8910	8910	0
24	20241202	185100	346608120	8910	8910	8910	8910	0
25	20241202	185000	346608120	8910	8910	8910	8910	0
26	20241202	184900	346608120	8910	8910	8910	8910	0
27	20241202	184800	346608120	8910	8910	8910	8910	0
28	20241202	184700	346608120	8910	8910	8910	8910	0
29	20241202	184600	346608120	8910	8910	8910	8910	0
30	20241202	184500	346608120	8910	8910	8910	8910	0
31	20241202	184400	346608120	8910	8910	8910	8910	0
32	20241202	184300	346608120	8910	8910	8910	8910	372
33	20241202	184200	346608120	8910	8910	8910	8910	0
34	20241202	184100	346608120	8910	8910	8910	8910	0
35	20241202	184000	346608120	8910	8910	8910	8910	0
36	20241202	183900	346608120	8910	8910	8910	8910	0
37	20241202	183800	346608120	8910	8910	8910	8910	0
38	20241202	183700	346608120	8910	8910	8910	8910	0
39	20241202	183600	346608120	8910	8910	8910	8910	0
40	20241202	183500	346608120	8910	8910	8910	8910	0
41	20241202	183400	346608120	8910	8910	8910	8910	0
42	20241202	183300	346608120	8910	8910	8910	8910	0
43	20241202	183200	346608120	8910	8910	8910	8910	0
44	20241202	183100	346608120	8910	8910	8910	8910	0
45	20241202	183000	346608120	8910	8910	8910	8910	0
46	20241202	182900	346608120	8910	8910	8910	8910	0
47	20241202	182800	346608120	8910	8910	8910	8910	0
48	20241202	182700	346608120	8910	8910	8910	8910	0
49	20241202	182600	346608120	8910	8910	8910	8910	0
50	20241202	182500	346608120	8910	8910	8910	8910	0
51	20241202	182400	346608120	8910	8910	8910	8910	0
52	20241202	182300	346608120	8910	8910	8910	8910	0
53	20241202	182200	346608120	8910	8910	8910	8910	0
54	20241202	182100	346608120	8910	8910	8910	8910	0
55	20241202	182000	346608120	8910	8910	8910	8910	0
56	20241202	181900	346608120	8910	8910	8910	8910	0
57	20241202	181800	346608120	8910	8910	8910	8910	0
58	20241202	181700	346608120	8910	8910	8910	8910	0
59	20241202	181600	346608120	8910	8910	8910	8910	0
60	20241202	181500	346608120	8910	8910	8910	8910	0
61	20241202	181400	346608120	8910	8910	8910	8910	0
62	20241202	181300	346608120	8910	8910	8910	8910	372
63	20241202	181200	346608120	8910	8910	8910	8910	0
64	20241202	181100	346608120	8910	8910	8910	8910	0
65	20241202	181000	346608120	8910	8910	8910	8910	0
66	20241202	180900	346608120	8910	8910	8910	8910	0
67	20241202	180800	346608120	8910	8910	8910	8910	0
68	20241202	180700	346608120	8910	8910	8910	8910	0
69	20241202	180600	346608120	8910	8910	8910	8910	0
70	20241202	180500	346608120	8910	8910	8910	8910	0
71	20241202	180400	346608120	8910	8910	8910	8910	0
72	20241202	180300	346608120	8910	8910	8910	8910	0
73	20241202	180200	346608120	8910	8910	8910	8910	0
74	20241202	180100	346608120	8910	8910	8910	8910	0
75	20241202	180000	346608120	8910	8910	8910	8910	0
76	20241202	175900	346608120	8910	8910	8910	8910	0
77	20241202	175800	346608120	8910	8910	8910	8910	0
78	20241202	175700	346608120	8910	8910	8910	8910	0
79	20241202	175600	346608120	8910	8910	8910	8910	0
80	20241202	175500	346608120	8910	8910	8910	8910	0
81	20241202	175400	346608120	8910	8910	8910	8910	0
82	20241202	175300	346608120	8910	8910	8910	8910	0
83	20241202	175200	346608120	8910	8910	8910	8910	0
84	20241202	175100	346608120	8910	8910	8910	8910	0
85	20241202	175000	346608120	8910	8910	8910	8910	0
86	20241202	174900	346608120	8910	8910	8910	8910	0
87	20241202	174800	346608120	8910	8910	8910	8910	0
88	20241202	174700	346608120	8910	8910	8910	8910	0
89	20241202	174600	346608120	8910	8910	8910	8910	0
90	20241202	174500	346608120	8910	8910	8910	8910	0
91	20241202	174400	346608120	8910	8910	8910	8910	0
92	20241202	174300	346608120	8910	8910	8910	8910	372
93	20241202	174200	346608120	8910	8910	8910	8910	0
94	20241202	174100	346608120	8910	8910	8910	8910	0
95	20241202	174000	346608120	8910	8910	8910	8910	0
96	20241202	173900	346608120	8910	8910	8910	8910	0
97	20241202	173800	346608120	8910	8910	8910	8910	0
98	20241202	173700	346608120	8910	8910	8910	8910	0
99	20241202	173600	346608120	8910	8910	8910	8910	0
100	20241202	173500	346608120	8910	8910	8910	8910	0
101	20241202	173400	346608120	8910	8910	8910	8910	0
102	20241202	173300	346608120	8910	8910	8910	8910	0
103	20241202	173200	346608120	8910	8910	8910	8910	0
104	20241202	173100	346608120	8910	8910	8910	8910	0
105	20241202	173000	346608120	8910	8910	8910	8910	0
106	20241202	172900	346608120	8910	8910	8910	8910	0
107	20241202	172800	346608120	8910	8910	8910	8910	0
108	20241202	172700	346608120	8910	8910	8910	8910	0
109	20241202	172600	346608120	8910	8910	8910	8910	0
110	20241202	172500	346608120	8910	8910	8910	8910	0
111	20241202	172400	346608120	8910	8910	8910	8910	0
112	20241202	172300	346608120	8910	8910	8910	8910	0
113	20241202	172200	346608120	8910	8910	8910	8910	0
114	20241202	172100	346608120	8910	8910	8910	8910	0
115	20241202	172000	346608120	8910	8910	8910	8910	0
116	20241202	171900	346608120	8910	8910	8910	8910	0
117	20241202	171800	346608120	8910	8910	8910	8910	0
118	20241202	171700	346608120	8910	8910	8910	8910	0
119	20241202	171600	346608120	8910	8910	8910	8910	0
120	20241202	171500	346608120	8910	8910	8910	8910	0
121	20241202	171400	346608120	8910	8910	8910	8910	0
122	20241202	171300	346608120	8910	8910	8910	8910	372
123	20241202	171200	346608120	8910	8910	8910	8910	0
124	20241202	171100	346608120	8910	8910	8910	8910	0
125	20241202	171000	346608120	8910	8910	8910	8910	0
126	20241202	170900	346608120	8910	8910	8910	8910	0
127	20241202	170800	346608120	8910	8910	8910	8910	0
128	20241202	170700	346608120	8910	8910	8910	8910	0
129	20241202	170600	346608120	8910	8910	8910	8910	0
130	20241202	170500	346608120	8910	8910	8910	8910	0
131	20241202	170400	346608120	8910	8910	8910	8910	0
132	20241202	170300	346608120	8910	8910	8910	8910	0
133	20241202	170200	346608120	8910	8910	8910	8910	0
134	20241202	170100	346608120	8910	8910	8910	8910	0
135	20241202	170000	346608120	8910	8910	8910	8910	0
136	20241202	165900	346608120	8910	8910	8910	8910	0
137	20241202	165800	346608120	8910	8910	8910	8910	0
138	20241202	165700	346608120	8910	8910	8910	8910	0
139	20241202	165600	346608120	8910	8910	8910	8910	0
140	20241202	165500	346608120	8910	8910	8910	8910	0
141	20241202	165400	346608120	8910	8910	8910	8910	0
142	20241202	165300	346608120	8910	8910	8910	8910	0
143	20241202	165200	346608120	8910	8910	8910	8910	0
144	20241202	165100	346608120	8910	8910	8910	8910	0
145	20241202	165000	346608120	8910	8910	8910	8910	0
146	20241202	164900	346608120	8910	8910	8910	8910	0
147	20241202	164800	346608120	8910	8910	8910	8910	0
148	20241202	164700	346608120	8910	8910	8910	8910	0
149	20241202	164600	346608120	8910	8910	8910	8910	0
150	20241202	164500	346608120	8910	8910	8910	8910	0
151	20241202	164400	346608120	8910	8910	8910	8910	0
152	20241202	164300	346608120	8910	8910	8910	8910	372
153	20241202	164200	346608120	8910	8910	8910	8910	0
154	20241202	164100	346608120	8910	8910	8910	8910	0
155	20241202	164000	346608120	8910	8910	8910	8910	0
156	20241202	163900	346608120	8910	8910	8910	8910	0
157	20241202	163800	346608120	8910	8910	8910	8910	0
158	20241202	163700	346608120	8910	8910	8910	8910	0
159	20241202	163600	346608120	8910	8910	8910	8910	0
160	20241202	163500	346608120	8910	8910	8910	8910	0
161	20241202	163400	346608120	8910	8910	8910	8910	0
162	20241202	163300	346608120	8910	8910	8910	8910	0
163	20241202	163200	346608120	8910	8910	8910	8910	0
164	20241202	163100	346608120	8910	8910	8910	8910	0
165	20241202	163000	346608120	8910	8910	8910	8910	0
166	20241202	162900	346608120	8910	8910	8910	8910	0
167	20241202	162800	346608120	8910	8910	8910	8910	0
168	20241202	162700	346608120	8910	8910	8910	8910	0
169	20241202	162600	346608120	8910	8910	8910	8910	0
170	20241202	162500	346608120	8910	8910	8910	8910	0
171	20241202	162400	346608120	8910	8910	8910	8910	0
172	20241202	162300	346608120	8910	8910	8910	8910	0
173	20241202	162200	346608120	8910	8910	8910	8910	0
174	20241202	162100	346608120	8910	8910	8910	8910	0
175	20241202	162000	346608120	8910	8910	8910	8910	0
176	20241202	161900	346608120	8910	8910	8910	8910	0
177	20241202	161800	346608120	8910	8910	8910	8910	0
178	20241202	161700	346608120	8910	8910	8910	8910	0
179	20241202	161600	346608120	8910	8910	8910	8910	0
180	20241202	161500	346608120	8910	8910	8910	8910	0
181	20241202	161400	346608120	8910	8910	8910	8910	0
182	20241202	161300	346608120	8910	8910	8910	8910	372
183	20241202	161200	346608120	8910	8910	8910	8910	0
184	20241202	161100	346608120	8910	8910	8910	8910	0
185	20241202	161000	346608120	8910	8910	8910	8910	0
186	20241202	160900	346608120	8910	8910	8910	8910	0
187	20241202	160800	346608120	8910	8910	8910	8910	0
188	20241202	160700	346608120	8910	8910	8910	8910	0
189	20241202	160600	346608120	8910	8910	8910	8910	0
190	20241202	160500	346608120	8910	8910	8910	8910	0
191	20241202	160400	346608120	8910	8910	8910	8910	0
192	20241202	160300	346608120	8910	8910	8910	8910	0
193	20241202	160200	346608120	8910	8910	8910	8910	0
194	20241202	160100	346608120	8910	8910	8910	8910	0
195	20241202	160000	346608120	8910	8910	8910	8910	0
196	20241202	155900	346608120	8910	8910	8910	8910	0
197	20241202	155800	346608120	8910	8910	8910	8910	0
198	20241202	155700	346608120	8910	8910	8910	8910	0
199	20241202	155600	346608120	8910	8910	8910	8910	0
200	20241202	155500	346608120	8910	8910	8910	8910	0
201	20241202	155400	346608120	8910	8910	8910	8910	0
202	20241202	155300	346608120	8910	8910	8910	8910	0
203	20241202	155200	346608120	8910	8910	8910	8910	0
204	20241202	155100	346608120	8910	8910	8910	8910	0
205	20241202	155000	346608120	8910	8910	8910	8910	0
206	20241202	154900	346608120	8910	8910	8910	8910	0
207	20241202	154800	346608120	8910	8910	8910	8910	0
208	20241202	154700	346608120	8910	8910	8910	8910	0
209	20241202	154600	346608120	8910	8910	8910	8910	0
210	20241202	154500	346608120	8910	8910	8910	8910	0
211	20241202	154400	346608120	8910	8910	8910	8910	0
212	20241202	154300	346608120	8910	8910	8910	8910	372
213	20241202	154200	346608120	8910	8910	8910	8910	0
214	20241202	154100	346608120	8910	8910	8910	8910	0
215	20241202	154000	346608120	8910	8910	8910	8910	0
216	20241202	153900	346608120	8910	8910	8910	8910	0
217	20241202	153800	346608120	8910	8910	8910	8910	0
218	20241202	153700	346608120	8910	8910	8910	8910	0
219	20241202	153600	346608120	8910	8910	8910	8910	0
220	20241202	153500	346608120	8910	8910	8910	8910	0
221	20241202	153400	346608120	8910	8910	8910	8910	0
222	20241202	153300	346608120	8910	8910	8910	8910	0
223	20241202	153200	346608120	8910	8910	8910	8910	0
224	20241202	153100	346608120	8910	8910	8910	8910	0
225	20241202	153000	346608120	8910	8910	8910	8910	372
226	20241202	152900	343293600	8900	8900	8900	8900	0
227	20241202	152800	343293600	8900	8900	8900	8900	0
228	20241202	152700	343293600	8900	8900	8900	8900	0
229	20241202	152600	343293600	8900	8900	8900	8900	0
230	20241202	152500	343293600	8900	8900	8900	8900	0
231	20241202	152400	343293600	8900	8900	8900	8900	0
232	20241202	152300	343293600	8900	8900	8900	8900	0
233	20241202	152200	343293600	8900	8900	8900	8900	0
234	20241202	152100	343293600	8900	8900	8900	8900	0
235	20241202	152000	343293600	8900	8900	8900	8900	0
236	20241202	151900	343293600	8900	8890	8900	8890	42
237	20241202	151800	342919820	8900	8900	8900	8900	300
238	20241202	151700	340249820	8890	8890	8890	8890	0
239	20241202	151600	340249820	8890	8890	8890	8890	0
240	20241202	151500	340249820	8890	8890	8890	8890	1
241	20241202	151400	340240930	8890	8890	8890	8890	4
242	20241202	151300	340205370	8890	8890	8890	8890	0
243	20241202	151200	340205370	8890	8890	8890	8890	0
244	20241202	151100	340205370	8890	8890	8890	8890	0
245	20241202	151000	340205370	8890	8890	8890	8890	0
246	20241202	150900	340205370	8890	8890	8890	8890	0
247	20241202	150800	340205370	8890	8890	8890	8890	5
248	20241202	150700	340160920	8880	8880	8880	8880	1
249	20241202	150600	340152040	8880	8880	8880	8880	1
250	20241202	150500	340143160	8880	8880	8880	8880	0
251	20241202	150400	340143160	8880	8880	8880	8880	0
252	20241202	150300	340143160	8880	8880	8880	8880	1
253	20241202	150200	340134280	8880	8880	8880	8880	0
254	20241202	150100	340134280	8880	8880	8880	8880	0
255	20241202	150000	340134280	8880	8880	8880	8880	0
256	20241202	145900	340134280	8880	8880	8880	8880	202
257	20241202	145800	338340520	8880	8880	8880	8880	1
258	20241202	145700	338331640	8880	8880	8880	8880	60
259	20241202	145600	337798840	8880	8880	8880	8880	1
260	20241202	145500	337789960	8880	8880	8880	8880	108
261	20241202	145400	336830920	8880	8880	8880	8880	2
262	20241202	145300	336813160	8880	8880	8880	8880	0
263	20241202	145200	336813160	8880	8890	8890	8880	65
264	20241202	145100	336235860	8880	8880	8880	8880	200
265	20241202	145000	334459860	8880	8880	8880	8880	0
266	20241202	144900	334459860	8880	8880	8880	8880	0
267	20241202	144800	334459860	8880	8880	8880	8880	0
268	20241202	144700	334459860	8880	8880	8880	8880	0
269	20241202	144600	334459860	8880	8880	8880	8880	0
270	20241202	144500	334459860	8880	8880	8880	8880	0
271	20241202	144400	334459860	8880	8880	8880	8880	0
272	20241202	144300	334459860	8880	8880	8880	8880	0
273	20241202	144200	334459860	8880	8880	8880	8880	0
274	20241202	144100	334459860	8880	8880	8880	8880	0
275	20241202	144000	334459860	8880	8880	8880	8880	2
276	20241202	143900	334442100	8900	8900	8900	8900	0
277	20241202	143800	334442100	8900	8900	8900	8900	120
278	20241202	143700	333374100	8880	8880	8880	8880	5
279	20241202	143600	333329700	8880	8880	8880	8880	195
280	20241202	143500	331598100	8900	8900	8900	8900	0
281	20241202	143400	331598100	8900	8900	8900	8900	286
282	20241202	143300	329052700	8900	8900	8900	8900	0
283	20241202	143200	329052700	8900	8900	8900	8900	2
284	20241202	143100	329034900	8900	8900	8900	8900	89
285	20241202	143000	328242800	8880	8880	8880	8880	2
286	20241202	142900	328225040	8900	8900	8900	8900	0
287	20241202	142800	328225040	8900	8890	8900	8880	2070
288	20241202	142700	309831750	8890	8890	8890	8890	11
289	20241202	142600	309733960	8890	8890	8890	8890	0
290	20241202	142500	309733960	8890	8890	8890	8890	101
291	20241202	142400	308836070	8890	8890	8890	8890	1
292	20241202	142300	308827180	8900	8900	8900	8900	0
293	20241202	142200	308827180	8900	8900	8900	8900	0
294	20241202	142100	308827180	8900	8900	8900	8900	0
295	20241202	142000	308827180	8900	8900	8900	8900	0
296	20241202	141900	308827180	8900	8900	8900	8900	0
297	20241202	141800	308827180	8900	8900	8900	8900	0
298	20241202	141700	308827180	8900	8900	8900	8900	0
299	20241202	141600	308827180	8900	8900	8900	8900	0
300	20241202	141500	308827180	8900	8900	8900	8900	0
301	20241202	141400	308827180	8900	8900	8900	8900	0
302	20241202	141300	308827180	8900	8900	8900	8900	0
303	20241202	141200	308827180	8900	8900	8900	8900	0
304	20241202	141100	308827180	8900	8900	8900	8900	0
305	20241202	141000	308827180	8900	8900	8900	8900	0
306	20241202	140900	308827180	8900	8900	8900	8900	0
307	20241202	140800	308827180	8900	8900	8900	8900	0
308	20241202	140700	308827180	8900	8900	8900	8900	0
309	20241202	140600	308827180	8900	8900	8900	8900	0
310	20241202	140500	308827180	8900	8900	8900	8900	100
311	20241202	140400	307937180	8890	8890	8890	8890	0
312	20241202	140300	307937180	8890	8890	8890	8890	0
313	20241202	140200	307937180	8890	8890	8890	8890	0
314	20241202	140100	307937180	8890	8890	8890	8890	0
315	20241202	140000	307937180	8890	8890	8890	8890	200
316	20241202	135900	306159180	8900	8900	8900	8900	140
317	20241202	135800	304913180	8910	8910	8910	8910	0
318	20241202	135700	304913180	8910	8910	8910	8910	0
319	20241202	135600	304913180	8910	8910	8910	8910	0
320	20241202	135500	304913180	8910	8910	8910	8910	0
321	20241202	135400	304913180	8910	8910	8910	8910	20
322	20241202	135300	304734980	8910	8910	8910	8910	0
323	20241202	135200	304734980	8910	8910	8910	8910	0
324	20241202	135100	304734980	8910	8910	8910	8910	0
325	20241202	135000	304734980	8910	8910	8910	8910	231
326	20241202	134900	302676770	8910	8910	8910	8910	400
327	20241202	134800	299112770	8910	8910	8910	8910	0
328	20241202	134700	299112770	8910	8910	8910	8910	0
329	20241202	134600	299112770	8910	8910	8910	8910	0
330	20241202	134500	299112770	8910	8910	8910	8910	0
331	20241202	134400	299112770	8910	8910	8910	8910	0
332	20241202	134300	299112770	8910	8910	8910	8910	0
333	20241202	134200	299112770	8910	8910	8910	8910	0
334	20241202	134100	299112770	8910	8910	8910	8910	0
335	20241202	134000	299112770	8910	8910	8910	8910	0
336	20241202	133900	299112770	8910	8910	8910	8910	0
337	20241202	133800	299112770	8910	8910	8910	8910	0
338	20241202	133700	299112770	8910	8910	8910	8910	0
339	20241202	133600	299112770	8910	8910	8910	8910	0
340	20241202	133500	299112770	8910	8910	8910	8910	390
341	20241202	133400	295637870	8910	8910	8910	8910	0
342	20241202	133300	295637870	8910	8900	8910	8900	3207
343	20241202	133200	267091380	8900	8890	8900	8890	350
344	20241202	133100	263976780	8890	8890	8890	8890	100
345	20241202	133000	263087780	8900	8900	8900	8900	315
346	20241202	132900	260284280	8900	8900	8900	8900	240
347	20241202	132800	258148280	8900	8900	8900	8900	0
348	20241202	132700	258148280	8900	8900	8900	8900	0
349	20241202	132600	258148280	8900	8900	8900	8900	0
350	20241202	132500	258148280	8900	8900	8900	8900	0
351	20241202	132400	258148280	8900	8900	8900	8900	0
352	20241202	132300	258148280	8900	8900	8900	8900	0
353	20241202	132200	258148280	8900	8900	8900	8900	0
354	20241202	132100	258148280	8900	8900	8900	8900	0
355	20241202	132000	258148280	8900	8900	8900	8900	0
356	20241202	131900	258148280	8900	8900	8900	8900	0
357	20241202	131800	258148280	8900	8900	8900	8900	230
358	20241202	131700	256101280	8890	8890	8890	8890	0
359	20241202	131600	256101280	8890	8890	8890	8890	0
360	20241202	131500	256101280	8890	8890	8890	8890	12
361	20241202	131400	255994600	8900	8900	8900	8900	0
362	20241202	131300	255994600	8900	8900	8900	8900	0
363	20241202	131200	255994600	8900	8880	8900	8880	301
364	20241202	131100	253315720	8900	8900	8900	8900	573
365	20241202	131000	248216020	8900	8900	8900	8900	0
366	20241202	130900	248216020	8900	8900	8900	8900	0
367	20241202	130800	248216020	8900	8900	8900	8900	0
368	20241202	130700	248216020	8900	8890	8900	8890	2121
369	20241202	130600	229349120	8890	8890	8890	8890	0
370	20241202	130500	229349120	8890	8890	8890	8890	44
371	20241202	130400	228957960	8880	8880	8880	8880	0
372	20241202	130300	228957960	8880	8880	8880	8880	0
373	20241202	130200	228957960	8880	8880	8880	8880	0
374	20241202	130100	228957960	8880	8880	8880	8880	100
375	20241202	130000	228069960	8880	8880	8880	8880	0
376	20241202	125900	228069960	8880	8880	8880	8880	0
377	20241202	125800	228069960	8880	8880	8880	8880	2
378	20241202	125700	228052200	8890	8890	8890	8890	498
379	20241202	125600	223624980	8890	8890	8890	8890	0
380	20241202	125500	223624980	8890	8890	8890	8890	1
381	20241202	125400	223616090	8890	8890	8890	8890	50
382	20241202	125300	223171590	8890	8890	8890	8890	0
383	20241202	125200	223171590	8890	8890	8900	8890	379
384	20241202	125100	219799780	8890	8890	8890	8890	20
385	20241202	125000	219621980	8900	8900	8900	8900	0
386	20241202	124900	219621980	8900	8900	8900	8900	0
387	20241202	124800	219621980	8900	8900	8900	8900	0
388	20241202	124700	219621980	8900	8900	8900	8900	0
389	20241202	124600	219621980	8900	8900	8900	8900	291
390	20241202	124500	217032080	8900	8900	8900	8900	0
391	20241202	124400	217032080	8900	8900	8900	8900	40
392	20241202	124300	216676080	8890	8890	8890	8890	0
393	20241202	124200	216676080	8890	8890	8890	8890	50
394	20241202	124100	216231580	8890	8890	8890	8890	0
395	20241202	124000	216231580	8890	8890	8890	8890	0
396	20241202	123900	216231580	8890	8890	8890	8890	4
397	20241202	123800	216196020	8890	8890	8890	8890	100
398	20241202	123700	215307020	8890	8890	8890	8890	0
399	20241202	123600	215307020	8890	8890	8890	8890	0
400	20241202	123500	215307020	8890	8890	8890	8890	0
401	20241202	123400	215307020	8890	8890	8890	8890	0
402	20241202	123300	215307020	8890	8890	8890	8890	0
403	20241202	123200	215307020	8890	8890	8890	8890	0
404	20241202	123100	215307020	8890	8890	8890	8890	0
405	20241202	123000	215307020	8890	8890	8890	8890	0
406	20241202	122900	215307020	8890	8890	8890	8890	0
407	20241202	122800	215307020	8890	8890	8890	8890	0
408	20241202	122700	215307020	8890	8890	8890	8890	90
409	20241202	122600	214506920	8890	8890	8890	8890	131
410	20241202	122500	213342330	8900	8900	8900	8900	0
411	20241202	122400	213342330	8900	8900	8900	8900	0
412	20241202	122300	213342330	8900	8900	8900	8900	0
413	20241202	122200	213342330	8900	8900	8900	8900	0
414	20241202	122100	213342330	8900	8880	8900	8880	783
415	20241202	122000	206384890	8900	8900	8900	8900	0
416	20241202	121900	206384890	8900	8900	8900	8900	0
417	20241202	121800	206384890	8900	8900	8900	8900	3
418	20241202	121700	206358190	8900	8900	8900	8900	0
419	20241202	121600	206358190	8900	8900	8900	8900	0
420	20241202	121500	206358190	8900	8900	8900	8900	0
421	20241202	121400	206358190	8900	8900	8900	8900	0
422	20241202	121300	206358190	8900	8890	8900	8890	187
423	20241202	121200	204694330	8890	8890	8890	8890	0
424	20241202	121100	204694330	8890	8890	8890	8890	0
425	20241202	121000	204694330	8890	8890	8890	8890	0
426	20241202	120900	204694330	8890	8890	8890	8890	5
427	20241202	120800	204649880	8890	8890	8890	8890	0
428	20241202	120700	204649880	8890	8890	8890	8890	0
429	20241202	120600	204649880	8890	8890	8890	8890	0
430	20241202	120500	204649880	8890	8890	8890	8890	0
431	20241202	120400	204649880	8890	8890	8890	8890	0
432	20241202	120300	204649880	8890	8890	8890	8890	4
433	20241202	120200	204614320	8890	8880	8890	8880	85
434	20241202	120100	203858810	8880	8880	8880	8880	0
435	20241202	120000	203858810	8880	8880	8880	8880	0
436	20241202	115900	203858810	8880	8880	8880	8880	40
437	20241202	115800	203503610	8880	8880	8880	8880	0
438	20241202	115700	203503610	8880	8880	8880	8880	0
439	20241202	115600	203503610	8880	8880	8880	8880	149
440	20241202	115500	202180490	8880	8880	8880	8880	2
441	20241202	115400	202162730	8890	8880	8890	8880	357
442	20241202	115300	198990500	8880	8880	8880	8880	0
443	20241202	115200	198990500	8880	8880	8880	8880	20
444	20241202	115100	198812900	8880	8880	8880	8880	18
445	20241202	115000	198653060	8890	8890	8890	8890	0
446	20241202	114900	198653060	8890	8890	8890	8890	0
447	20241202	114800	198653060	8890	8890	8890	8890	0
448	20241202	114700	198653060	8890	8890	8890	8890	300
449	20241202	114600	195986060	8900	8900	8900	8900	0
450	20241202	114500	195986060	8900	8900	8900	8900	220
451	20241202	114400	194028060	8880	8880	8880	8880	0
452	20241202	114300	194028060	8880	8880	8880	8880	0
453	20241202	114200	194028060	8880	8880	8880	8880	0
454	20241202	114100	194028060	8880	8880	8880	8880	1
455	20241202	114000	194019180	8900	8900	8900	8900	0
456	20241202	113900	194019180	8900	8900	8900	8900	200
457	20241202	113800	192239180	8900	8890	8900	8890	1156
458	20241202	113700	181960780	8900	8890	8900	8890	120
459	20241202	113600	180893970	8900	8900	8900	8900	0
460	20241202	113500	180893970	8900	8900	8900	8900	0
461	20241202	113400	180893970	8900	8900	8900	8900	2469
462	20241202	113300	158919870	8900	8900	8900	8900	0
463	20241202	113200	158919870	8900	8900	8900	8900	230
464	20241202	113100	156872870	8880	8880	8880	8880	0
465	20241202	113000	156872870	8880	8880	8880	8880	0
466	20241202	112900	156872870	8880	8880	8880	8880	0
467	20241202	112800	156872870	8880	8880	8880	8880	0
468	20241202	112700	156872870	8880	8880	8880	8880	0
469	20241202	112600	156872870	8880	8880	8880	8880	122
470	20241202	112500	155789510	8900	8900	8900	8900	0
471	20241202	112400	155789510	8900	8900	8900	8900	0
472	20241202	112300	155789510	8900	8900	8900	8900	0
473	20241202	112200	155789510	8900	8900	8900	8900	0
474	20241202	112100	155789510	8900	8900	8900	8900	3
475	20241202	112000	155762810	8900	8900	8900	8900	12
476	20241202	111900	155656010	8900	8900	8900	8900	1105
477	20241202	111800	145821510	8900	8900	8900	8900	0
478	20241202	111700	145821510	8900	8900	8900	8900	0
479	20241202	111600	145821510	8900	8900	8900	8900	2
480	20241202	111500	145803710	8890	8890	8890	8890	47
481	20241202	111400	145385880	8890	8890	8890	8890	0
482	20241202	111300	145385880	8890	8890	8890	8890	0
483	20241202	111200	145385880	8890	8890	8890	8890	0
484	20241202	111100	145385880	8890	8890	8890	8890	0
485	20241202	111000	145385880	8890	8890	8890	8890	0
486	20241202	110900	145385880	8890	8890	8890	8890	100
487	20241202	110800	144496880	8890	8890	8890	8890	0
488	20241202	110700	144496880	8890	8890	8890	8890	127
489	20241202	110600	143367850	8880	8880	8880	8880	14
490	20241202	110500	143243530	8880	8880	8880	8880	0
491	20241202	110400	143243530	8880	8880	8880	8880	0
492	20241202	110300	143243530	8880	8880	8880	8880	0
493	20241202	110200	143243530	8880	8880	8880	8880	0
494	20241202	110100	143243530	8880	8880	8880	8880	0
495	20241202	110000	143243530	8880	8880	8880	8880	0
496	20241202	105900	143243530	8880	8880	8880	8880	2
497	20241202	105800	143225770	8890	8890	8890	8890	0
498	20241202	105700	143225770	8890	8890	8890	8890	0
499	20241202	105600	143225770	8890	8890	8890	8890	0
500	20241202	105500	143225770	8890	8890	8890	8890	50
501	20241202	105400	142781270	8880	8880	8880	8880	74
502	20241202	105300	142124150	8900	8900	8900	8900	0
503	20241202	105200	142124150	8900	8900	8900	8900	0
504	20241202	105100	142124150	8900	8900	8900	8900	0
505	20241202	105000	142124150	8900	8900	8900	8900	1
506	20241202	104900	142115250	8900	8900	8900	8900	1
507	20241202	104800	142106350	8880	8880	8880	8880	0
508	20241202	104700	142106350	8880	8880	8880	8880	0
509	20241202	104600	142106350	8880	8880	8880	8880	0
510	20241202	104500	142106350	8880	8880	8880	8880	0
511	20241202	104400	142106350	8880	8880	8880	8880	0
512	20241202	104300	142106350	8880	8880	8880	8880	0
513	20241202	104200	142106350	8880	8880	8880	8880	205
514	20241202	104100	140285950	8900	8900	8900	8900	0
515	20241202	104000	140285950	8900	8890	8900	8880	502
516	20241202	103900	135827150	8900	8900	8900	8900	0
517	20241202	103800	135827150	8900	8900	8900	8900	0
518	20241202	103700	135827150	8900	8900	8900	8900	350
519	20241202	103600	132712150	8900	8900	8900	8900	0
520	20241202	103500	132712150	8900	8900	8900	8900	0
521	20241202	103400	132712150	8900	8900	8900	8900	0
522	20241202	103300	132712150	8900	8900	8900	8900	0
523	20241202	103200	132712150	8900	8900	8900	8900	400
524	20241202	103100	129152150	8900	8900	8900	8900	0
525	20241202	103000	129152150	8900	8890	8900	8890	1070
526	20241202	102900	119639810	8890	8890	8890	8890	0
527	20241202	102800	119639810	8890	8890	8890	8890	0
528	20241202	102700	119639810	8890	8890	8890	8890	0
529	20241202	102600	119639810	8890	8890	8890	8890	0
530	20241202	102500	119639810	8890	8890	8890	8890	0
531	20241202	102400	119639810	8890	8890	8890	8890	0
532	20241202	102300	119639810	8890	8890	8890	8890	0
533	20241202	102200	119639810	8890	8890	8890	8890	371
534	20241202	102100	116341620	8890	8890	8890	8890	0
535	20241202	102000	116341620	8890	8890	8890	8890	0
536	20241202	101900	116341620	8890	8890	8890	8890	0
537	20241202	101800	116341620	8890	8890	8890	8890	0
538	20241202	101700	116341620	8890	8890	8890	8890	100
539	20241202	101600	115452620	8890	8890	8890	8890	0
540	20241202	101500	115452620	8890	8890	8890	8890	0
541	20241202	101400	115452620	8890	8890	8890	8890	0
542	20241202	101300	115452620	8890	8890	8890	8890	0
543	20241202	101200	115452620	8890	8890	8890	8890	110
544	20241202	101100	114474720	8880	8880	8880	8880	4
545	20241202	101000	114439200	8900	8900	8900	8900	0
546	20241202	100900	114439200	8900	8900	8900	8900	0
547	20241202	100800	114439200	8900	8900	8900	8900	2
548	20241202	100700	114421400	8900	8900	8900	8900	0
549	20241202	100600	114421400	8900	8880	8900	8880	599
550	20241202	100500	109094280	8900	8900	8900	8900	0
551	20241202	100400	109094280	8900	8900	8900	8900	1
552	20241202	100300	109085380	8900	8900	8900	8900	0
553	20241202	100200	109085380	8900	8900	8900	8900	0
554	20241202	100100	109085380	8900	8900	8900	8900	0
555	20241202	100000	109085380	8900	8900	8900	8900	0
556	20241202	095900	109085380	8900	8900	8900	8900	0
557	20241202	095800	109085380	8900	8900	8900	8900	0
558	20241202	095700	109085380	8900	8900	8900	8900	0
559	20241202	095600	109085380	8900	8900	8900	8900	0
560	20241202	095500	109085380	8900	8900	8900	8900	0
561	20241202	095400	109085380	8900	8900	8900	8900	0
562	20241202	095300	109085380	8900	8900	8900	8900	1
563	20241202	095200	109076480	8900	8900	8900	8900	603
564	20241202	095100	103709780	8900	8900	8900	8900	20
565	20241202	095000	103531780	8900	8900	8900	8900	1
566	20241202	094900	103522880	8900	8890	8900	8890	283
567	20241202	094800	101005010	8880	8880	8880	8880	6
568	20241202	094700	100951730	8880	8880	8880	8880	1
569	20241202	094600	100942850	8880	8880	8880	8880	20
570	20241202	094500	100765250	8890	8890	8890	8890	5
571	20241202	094400	100720800	8880	8880	8880	8880	131
572	20241202	094300	99557520	8880	8880	8880	8880	1
573	20241202	094200	99548640	8890	8890	8890	8890	0
574	20241202	094100	99548640	8890	8890	8890	8890	101
575	20241202	094000	98650750	8890	8890	8890	8890	0
576	20241202	093900	98650750	8890	8890	8890	8890	0
577	20241202	093800	98650750	8890	8890	8890	8890	240
578	20241202	093700	96517150	8890	8890	8890	8890	79
579	20241202	093600	95814840	8890	8890	8890	8890	0
580	20241202	093500	95814840	8890	8890	8890	8890	0
581	20241202	093400	95814840	8890	8890	8890	8890	0
582	20241202	093300	95814840	8890	8890	8890	8890	0
583	20241202	093200	95814840	8890	8880	8890	8880	166
584	20241202	093100	94340130	8880	8880	8880	8880	0
585	20241202	093000	94340130	8880	8880	8880	8880	0
586	20241202	092900	94340130	8880	8880	8880	8880	1012
587	20241202	092800	85353570	8880	8880	8880	8880	0
588	20241202	092700	85353570	8880	8880	8880	8880	188
589	20241202	092600	83684130	8880	8880	8880	8880	0
590	20241202	092500	83684130	8880	8880	8880	8880	700
591	20241202	092400	77468130	8870	8870	8870	8870	1
592	20241202	092300	77459260	8870	8870	8870	8870	10
593	20241202	092200	77370560	8870	8870	8870	8870	0
594	20241202	092100	77370560	8870	8870	8870	8870	0
595	20241202	092000	77370560	8870	8870	8870	8870	50
596	20241202	091900	76927060	8870	8870	8870	8870	0
597	20241202	091800	76927060	8870	8870	8870	8870	15
598	20241202	091700	76794010	8870	8870	8870	8870	400
599	20241202	091600	73246010	8870	8870	8870	8870	101
600	20241202	091500	72350140	8870	8870	8870	8870	0
601	20241202	091400	72350140	8870	8870	8870	8870	514
602	20241202	091300	67790960	8890	8880	8890	8880	112
603	20241202	091200	66795380	8870	8870	8870	8870	10
604	20241202	091100	66706680	8870	8870	8870	8870	2500
605	20241202	091000	44531680	8870	8870	8870	8870	1
606	20241202	090900	44522810	8870	8870	8870	8870	53
607	20241202	090800	44052700	8870	8870	8870	8870	129
608	20241202	090700	42908470	8870	8870	8870	8870	162
609	20241202	090600	41471530	8870	8870	8870	8870	5
610	20241202	090500	41427180	8870	8880	8880	8870	1444
611	20241202	090400	28614900	8870	8880	8880	8870	2458
612	20241202	090300	6812200	8880	8880	8880	8880	4
613	20241202	090200	6776680	8870	8870	8870	8870	500
614	20241202	090100	2341680	8870	8870	8870	8870	6
615	20241202	090000	2288460	8870	8870	8870	8870	258