KissMeData/019210/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190600	94793050	5290	5290	5290	5290	445
3	20241203	190500	94793050	5290	5290	5290	5290	0
4	20241203	190400	94793050	5290	5290	5290	5290	0
5	20241203	190300	94793050	5290	5290	5290	5290	0
6	20241203	190200	94793050	5290	5290	5290	5290	0
7	20241203	190100	94793050	5290	5290	5290	5290	0
8	20241203	190000	94793050	5290	5290	5290	5290	0
9	20241203	185900	94793050	5290	5290	5290	5290	0
10	20241203	185800	94793050	5290	5290	5290	5290	0
11	20241203	185700	94793050	5290	5290	5290	5290	0
12	20241203	185600	94793050	5290	5290	5290	5290	0
13	20241203	185500	94793050	5290	5290	5290	5290	0
14	20241203	185400	94793050	5290	5290	5290	5290	0
15	20241203	185300	94793050	5290	5290	5290	5290	0
16	20241203	185200	94793050	5290	5290	5290	5290	0
17	20241203	185100	94793050	5290	5290	5290	5290	0
18	20241203	185000	94793050	5290	5290	5290	5290	0
19	20241203	184900	94793050	5290	5290	5290	5290	0
20	20241203	184800	94793050	5290	5290	5290	5290	0
21	20241203	184700	94793050	5290	5290	5290	5290	0
22	20241203	184600	94793050	5290	5290	5290	5290	0
23	20241203	184500	94793050	5290	5290	5290	5290	0
24	20241203	184400	94793050	5290	5290	5290	5290	0
25	20241203	184300	94793050	5290	5290	5290	5290	0
26	20241203	184200	94793050	5290	5290	5290	5290	0
27	20241203	184100	94793050	5290	5290	5290	5290	0
28	20241203	184000	94793050	5290	5290	5290	5290	0
29	20241203	183900	94793050	5290	5290	5290	5290	0
30	20241203	183800	94793050	5290	5290	5290	5290	0
31	20241203	183700	94793050	5290	5290	5290	5290	0
32	20241203	183600	94793050	5290	5290	5290	5290	445
33	20241203	183500	94793050	5290	5290	5290	5290	0
34	20241203	183400	94793050	5290	5290	5290	5290	0
35	20241203	183300	94793050	5290	5290	5290	5290	0
36	20241203	183200	94793050	5290	5290	5290	5290	0
37	20241203	183100	94793050	5290	5290	5290	5290	0
38	20241203	183000	94793050	5290	5290	5290	5290	0
39	20241203	182900	94793050	5290	5290	5290	5290	0
40	20241203	182800	94793050	5290	5290	5290	5290	0
41	20241203	182700	94793050	5290	5290	5290	5290	0
42	20241203	182600	94793050	5290	5290	5290	5290	0
43	20241203	182500	94793050	5290	5290	5290	5290	0
44	20241203	182400	94793050	5290	5290	5290	5290	0
45	20241203	182300	94793050	5290	5290	5290	5290	0
46	20241203	182200	94793050	5290	5290	5290	5290	0
47	20241203	182100	94793050	5290	5290	5290	5290	0
48	20241203	182000	94793050	5290	5290	5290	5290	0
49	20241203	181900	94793050	5290	5290	5290	5290	0
50	20241203	181800	94793050	5290	5290	5290	5290	0
51	20241203	181700	94793050	5290	5290	5290	5290	0
52	20241203	181600	94793050	5290	5290	5290	5290	0
53	20241203	181500	94793050	5290	5290	5290	5290	0
54	20241203	181400	94793050	5290	5290	5290	5290	0
55	20241203	181300	94793050	5290	5290	5290	5290	0
56	20241203	181200	94793050	5290	5290	5290	5290	0
57	20241203	181100	94793050	5290	5290	5290	5290	0
58	20241203	181000	94793050	5290	5290	5290	5290	0
59	20241203	180900	94793050	5290	5290	5290	5290	0
60	20241203	180800	94793050	5290	5290	5290	5290	0
61	20241203	180700	94793050	5290	5290	5290	5290	0
62	20241203	180600	94793050	5290	5290	5290	5290	445
63	20241203	180500	94793050	5290	5290	5290	5290	0
64	20241203	180400	94793050	5290	5290	5290	5290	0
65	20241203	180300	94793050	5290	5290	5290	5290	0
66	20241203	180200	94793050	5290	5290	5290	5290	0
67	20241203	180100	94793050	5290	5290	5290	5290	0
68	20241203	180000	94793050	5290	5290	5290	5290	0
69	20241203	175900	94793050	5290	5290	5290	5290	0
70	20241203	175800	94793050	5290	5290	5290	5290	0
71	20241203	175700	94793050	5290	5290	5290	5290	0
72	20241203	175600	94793050	5290	5290	5290	5290	0
73	20241203	175500	94793050	5290	5290	5290	5290	0
74	20241203	175400	94793050	5290	5290	5290	5290	0
75	20241203	175300	94793050	5290	5290	5290	5290	0
76	20241203	175200	94793050	5290	5290	5290	5290	0
77	20241203	175100	94793050	5290	5290	5290	5290	0
78	20241203	175000	94793050	5290	5290	5290	5290	0
79	20241203	174900	94793050	5290	5290	5290	5290	0
80	20241203	174800	94793050	5290	5290	5290	5290	0
81	20241203	174700	94793050	5290	5290	5290	5290	0
82	20241203	174600	94793050	5290	5290	5290	5290	0
83	20241203	174500	94793050	5290	5290	5290	5290	0
84	20241203	174400	94793050	5290	5290	5290	5290	0
85	20241203	174300	94793050	5290	5290	5290	5290	0
86	20241203	174200	94793050	5290	5290	5290	5290	0
87	20241203	174100	94793050	5290	5290	5290	5290	0
88	20241203	174000	94793050	5290	5290	5290	5290	0
89	20241203	173900	94793050	5290	5290	5290	5290	0
90	20241203	173800	94793050	5290	5290	5290	5290	0
91	20241203	173700	94793050	5290	5290	5290	5290	0
92	20241203	173600	94793050	5290	5290	5290	5290	445
93	20241203	173500	94793050	5290	5290	5290	5290	0
94	20241203	173400	94793050	5290	5290	5290	5290	0
95	20241203	173300	94793050	5290	5290	5290	5290	0
96	20241203	173200	94793050	5290	5290	5290	5290	0
97	20241203	173100	94793050	5290	5290	5290	5290	0
98	20241203	173000	94793050	5290	5290	5290	5290	0
99	20241203	172900	94793050	5290	5290	5290	5290	0
100	20241203	172800	94793050	5290	5290	5290	5290	0
101	20241203	172700	94793050	5290	5290	5290	5290	0
102	20241203	172600	94793050	5290	5290	5290	5290	0
103	20241203	172500	94793050	5290	5290	5290	5290	0
104	20241203	172400	94793050	5290	5290	5290	5290	0
105	20241203	172300	94793050	5290	5290	5290	5290	0
106	20241203	172200	94793050	5290	5290	5290	5290	0
107	20241203	172100	94793050	5290	5290	5290	5290	0
108	20241203	172000	94793050	5290	5290	5290	5290	0
109	20241203	171900	94793050	5290	5290	5290	5290	0
110	20241203	171800	94793050	5290	5290	5290	5290	0
111	20241203	171700	94793050	5290	5290	5290	5290	0
112	20241203	171600	94793050	5290	5290	5290	5290	0
113	20241203	171500	94793050	5290	5290	5290	5290	0
114	20241203	171400	94793050	5290	5290	5290	5290	0
115	20241203	171300	94793050	5290	5290	5290	5290	0
116	20241203	171200	94793050	5290	5290	5290	5290	0
117	20241203	171100	94793050	5290	5290	5290	5290	0
118	20241203	171000	94793050	5290	5290	5290	5290	0
119	20241203	170900	94793050	5290	5290	5290	5290	0
120	20241203	170800	94793050	5290	5290	5290	5290	0
121	20241203	170700	94793050	5290	5290	5290	5290	0
122	20241203	170600	94793050	5290	5290	5290	5290	445
123	20241203	170500	94793050	5290	5290	5290	5290	0
124	20241203	170400	94793050	5290	5290	5290	5290	0
125	20241203	170300	94793050	5290	5290	5290	5290	0
126	20241203	170200	94793050	5290	5290	5290	5290	0
127	20241203	170100	94793050	5290	5290	5290	5290	0
128	20241203	170000	94793050	5290	5290	5290	5290	0
129	20241203	165900	94793050	5290	5290	5290	5290	0
130	20241203	165800	94793050	5290	5290	5290	5290	0
131	20241203	165700	94793050	5290	5290	5290	5290	0
132	20241203	165600	94793050	5290	5290	5290	5290	0
133	20241203	165500	94793050	5290	5290	5290	5290	0
134	20241203	165400	94793050	5290	5290	5290	5290	0
135	20241203	165300	94793050	5290	5290	5290	5290	0
136	20241203	165200	94793050	5290	5290	5290	5290	0
137	20241203	165100	94793050	5290	5290	5290	5290	0
138	20241203	165000	94793050	5290	5290	5290	5290	0
139	20241203	164900	94793050	5290	5290	5290	5290	0
140	20241203	164800	94793050	5290	5290	5290	5290	0
141	20241203	164700	94793050	5290	5290	5290	5290	0
142	20241203	164600	94793050	5290	5290	5290	5290	0
143	20241203	164500	94793050	5290	5290	5290	5290	0
144	20241203	164400	94793050	5290	5290	5290	5290	0
145	20241203	164300	94793050	5290	5290	5290	5290	0
146	20241203	164200	94793050	5290	5290	5290	5290	0
147	20241203	164100	94793050	5290	5290	5290	5290	0
148	20241203	164000	94793050	5290	5290	5290	5290	0
149	20241203	163900	94793050	5290	5290	5290	5290	0
150	20241203	163800	94793050	5290	5290	5290	5290	0
151	20241203	163700	94793050	5290	5290	5290	5290	0
152	20241203	163600	94793050	5290	5290	5290	5290	445
153	20241203	163500	94793050	5290	5290	5290	5290	0
154	20241203	163400	94793050	5290	5290	5290	5290	0
155	20241203	163300	94793050	5290	5290	5290	5290	0
156	20241203	163200	94793050	5290	5290	5290	5290	0
157	20241203	163100	94793050	5290	5290	5290	5290	0
158	20241203	163000	94793050	5290	5290	5290	5290	0
159	20241203	162900	94793050	5290	5290	5290	5290	0
160	20241203	162800	94793050	5290	5290	5290	5290	0
161	20241203	162700	94793050	5290	5290	5290	5290	0
162	20241203	162600	94793050	5290	5290	5290	5290	0
163	20241203	162500	94793050	5290	5290	5290	5290	0
164	20241203	162400	94793050	5290	5290	5290	5290	0
165	20241203	162300	94793050	5290	5290	5290	5290	0
166	20241203	162200	94793050	5290	5290	5290	5290	0
167	20241203	162100	94793050	5290	5290	5290	5290	0
168	20241203	162000	94793050	5290	5290	5290	5290	0
169	20241203	161900	94793050	5290	5290	5290	5290	0
170	20241203	161800	94793050	5290	5290	5290	5290	0
171	20241203	161700	94793050	5290	5290	5290	5290	0
172	20241203	161600	94793050	5290	5290	5290	5290	0
173	20241203	161500	94793050	5290	5290	5290	5290	0
174	20241203	161400	94793050	5290	5290	5290	5290	0
175	20241203	161300	94793050	5290	5290	5290	5290	0
176	20241203	161200	94793050	5290	5290	5290	5290	0
177	20241203	161100	94793050	5290	5290	5290	5290	0
178	20241203	161000	94793050	5290	5290	5290	5290	0
179	20241203	160900	94793050	5290	5290	5290	5290	0
180	20241203	160800	94793050	5290	5290	5290	5290	0
181	20241203	160700	94793050	5290	5290	5290	5290	0
182	20241203	160600	94793050	5290	5290	5290	5290	445
183	20241203	160500	94793050	5290	5290	5290	5290	0
184	20241203	160400	94793050	5290	5290	5290	5290	0
185	20241203	160300	94793050	5290	5290	5290	5290	0
186	20241203	160200	94793050	5290	5290	5290	5290	0
187	20241203	160100	94793050	5290	5290	5290	5290	0
188	20241203	160000	94793050	5290	5290	5290	5290	0
189	20241203	155900	94793050	5290	5290	5290	5290	0
190	20241203	155800	94793050	5290	5290	5290	5290	0
191	20241203	155700	94793050	5290	5290	5290	5290	0
192	20241203	155600	94793050	5290	5290	5290	5290	0
193	20241203	155500	94793050	5290	5290	5290	5290	0
194	20241203	155400	94793050	5290	5290	5290	5290	0
195	20241203	155300	94793050	5290	5290	5290	5290	0
196	20241203	155200	94793050	5290	5290	5290	5290	0
197	20241203	155100	94793050	5290	5290	5290	5290	0
198	20241203	155000	94793050	5290	5290	5290	5290	0
199	20241203	154900	94793050	5290	5290	5290	5290	0
200	20241203	154800	94793050	5290	5290	5290	5290	0
201	20241203	154700	94793050	5290	5290	5290	5290	0
202	20241203	154600	94793050	5290	5290	5290	5290	0
203	20241203	154500	94793050	5290	5290	5290	5290	0
204	20241203	154400	94793050	5290	5290	5290	5290	0
205	20241203	154300	94793050	5290	5290	5290	5290	0
206	20241203	154200	94793050	5290	5290	5290	5290	0
207	20241203	154100	94793050	5290	5290	5290	5290	0
208	20241203	154000	94793050	5290	5290	5290	5290	0
209	20241203	153900	94793050	5290	5290	5290	5290	0
210	20241203	153800	94793050	5290	5290	5290	5290	0
211	20241203	153700	94793050	5290	5290	5290	5290	0
212	20241203	153600	94793050	5290	5290	5290	5290	445
213	20241203	153500	94793050	5290	5290	5290	5290	0
214	20241203	153400	94793050	5290	5290	5290	5290	0
215	20241203	153300	94793050	5290	5290	5290	5290	0
216	20241203	153200	94793050	5290	5290	5290	5290	0
217	20241203	153100	94793050	5290	5290	5290	5290	0
218	20241203	153000	94793050	5290	5290	5290	5290	445
219	20241203	152900	92439000	5290	5290	5290	5290	0
220	20241203	152800	92439000	5290	5290	5290	5290	0
221	20241203	152700	92439000	5290	5290	5290	5290	0
222	20241203	152600	92439000	5290	5290	5290	5290	0
223	20241203	152500	92439000	5290	5290	5290	5290	0
224	20241203	152400	92439000	5290	5290	5290	5290	0
225	20241203	152300	92439000	5290	5290	5290	5290	0
226	20241203	152200	92439000	5290	5290	5290	5290	0
227	20241203	152100	92439000	5290	5290	5290	5290	0
228	20241203	152000	92439000	5290	5290	5290	5290	0
229	20241203	151900	92439000	5290	5290	5290	5290	0
230	20241203	151800	92439000	5290	5280	5290	5280	10
231	20241203	151700	92386180	5290	5290	5290	5290	12
232	20241203	151600	92322700	5290	5280	5290	5280	7
233	20241203	151500	92285710	5290	5280	5290	5280	8
234	20241203	151400	92243460	5270	5270	5270	5270	502
235	20241203	151300	89597920	5270	5290	5290	5270	28
236	20241203	151200	89450100	5290	5290	5290	5280	512
237	20241203	151100	86741730	5290	5270	5290	5270	8
238	20241203	151000	86699550	5280	5280	5280	5280	11
239	20241203	150900	86641470	5290	5290	5290	5270	90
240	20241203	150800	86167110	5280	5280	5280	5280	10
241	20241203	150700	86114310	5280	5290	5290	5280	12
242	20241203	150600	86050940	5280	5280	5280	5270	1201
243	20241203	150500	79721550	5280	5280	5280	5280	6
244	20241203	150400	79689870	5290	5290	5290	5290	36
245	20241203	150300	79499430	5290	5290	5290	5280	21
246	20241203	150200	79388410	5290	5290	5290	5290	0
247	20241203	150100	79388410	5290	5290	5290	5290	11
248	20241203	150000	79330220	5280	5280	5280	5280	8
249	20241203	145900	79287980	5290	5290	5290	5290	22
250	20241203	145800	79171600	5280	5290	5290	5280	18
251	20241203	145700	79076450	5280	5280	5280	5280	2
252	20241203	145600	79065890	5290	5280	5290	5280	150
253	20241203	145500	78273880	5270	5270	5270	5270	6
254	20241203	145400	78242260	5280	5280	5280	5280	12
255	20241203	145300	78178900	5280	5280	5280	5280	2
256	20241203	145200	78168340	5280	5270	5280	5270	18
257	20241203	145100	78073370	5280	5280	5280	5280	12
258	20241203	145000	78010010	5280	5270	5280	5270	9
259	20241203	144900	77962570	5280	5270	5280	5270	12
260	20241203	144800	77899220	5280	5280	5280	5280	27
261	20241203	144700	77756660	5280	5270	5280	5270	19
262	20241203	144600	77656410	5280	5280	5280	5280	11
263	20241203	144500	77598330	5270	5270	5270	5270	0
264	20241203	144400	77598330	5270	5280	5280	5270	20
265	20241203	144300	77492810	5280	5280	5280	5280	0
266	20241203	144200	77492810	5280	5270	5280	5270	18
267	20241203	144100	77397840	5280	5280	5280	5280	0
268	20241203	144000	77397840	5280	5280	5280	5280	12
269	20241203	143900	77334480	5280	5280	5280	5270	31
270	20241203	143800	77170970	5270	5270	5270	5270	9
271	20241203	143700	77123540	5280	5270	5280	5270	23
272	20241203	143600	77002190	5280	5280	5280	5280	3
273	20241203	143500	76986350	5280	5280	5280	5280	13
274	20241203	143400	76917710	5280	5280	5280	5270	22
275	20241203	143300	76801640	5280	5280	5280	5280	59
276	20241203	143200	76490120	5280	5280	5280	5280	12
277	20241203	143100	76426760	5270	5270	5270	5270	24
278	20241203	143000	76300280	5280	5280	5280	5280	11
279	20241203	142900	76242200	5270	5270	5270	5270	6
280	20241203	142800	76210580	5280	5280	5280	5280	12
281	20241203	142700	76147220	5280	5280	5280	5280	12
282	20241203	142600	76083860	5270	5270	5270	5270	8
283	20241203	142500	76041700	5280	5280	5280	5280	11
284	20241203	142400	75983620	5280	5270	5280	5270	8
285	20241203	142300	75941450	5280	5280	5280	5280	12
286	20241203	142200	75878090	5280	5280	5280	5280	18
287	20241203	142100	75783050	5280	5270	5280	5270	19
288	20241203	142000	75682800	5280	5280	5280	5280	12
289	20241203	141900	75619440	5280	5280	5280	5280	80
290	20241203	141800	75197040	5280	5280	5280	5280	12
291	20241203	141700	75133680	5270	5270	5270	5270	7
292	20241203	141600	75096790	5270	5270	5280	5270	432
293	20241203	141500	72820030	5280	5280	5280	5280	11
294	20241203	141400	72761950	5270	5270	5270	5270	0
295	20241203	141300	72761950	5270	5290	5290	5270	162
296	20241203	141200	71906560	5290	5290	5290	5290	0
297	20241203	141100	71906560	5290	5290	5290	5290	12
298	20241203	141000	71843080	5280	5280	5280	5280	7
299	20241203	140900	71806120	5290	5290	5290	5290	11
300	20241203	140800	71747930	5290	5290	5290	5280	20
301	20241203	140700	71642200	5290	5290	5290	5290	0
302	20241203	140600	71642200	5290	5290	5290	5290	12
303	20241203	140500	71578720	5280	5280	5280	5280	7
304	20241203	140400	71541760	5290	5290	5290	5290	12
305	20241203	140300	71478280	5290	5270	5290	5270	28
306	20241203	140200	71330500	5280	5280	5280	5280	55
307	20241203	140100	71040100	5290	5280	5290	5280	17
308	20241203	140000	70950220	5290	5280	5290	5280	8
309	20241203	135900	70907970	5290	5290	5290	5290	12
310	20241203	135800	70844490	5290	5290	5290	5290	1
311	20241203	135700	70839200	5280	5290	5290	5280	29
312	20241203	135600	70685870	5290	5290	5290	5290	32
313	20241203	135500	70516590	5280	5280	5280	5280	7
314	20241203	135400	70479630	5290	5290	5290	5290	54
315	20241203	135300	70193970	5290	5290	5290	5290	0
316	20241203	135200	70193970	5290	5290	5290	5290	12
317	20241203	135100	70130490	5270	5270	5270	5270	11
318	20241203	135000	70072520	5280	5280	5280	5280	3
319	20241203	134900	70056680	5290	5290	5290	5290	0
320	20241203	134800	70056680	5290	5290	5290	5290	1
321	20241203	134700	70051390	5280	5280	5280	5280	0
322	20241203	134600	70051390	5280	5280	5280	5280	28
323	20241203	134500	69903550	5280	5280	5280	5280	0
324	20241203	134400	69903550	5280	5280	5280	5280	2
325	20241203	134300	69892990	5270	5270	5270	5270	8
326	20241203	134200	69850830	5270	5270	5270	5270	8
327	20241203	134100	69808670	5280	5280	5280	5280	10
328	20241203	134000	69755870	5280	5280	5280	5280	1
329	20241203	133900	69750590	5270	5270	5270	5270	6
330	20241203	133800	69718970	5280	5280	5280	5280	41
331	20241203	133700	69502490	5280	5280	5280	5280	0
332	20241203	133600	69502490	5280	5280	5280	5280	1
333	20241203	133500	69497210	5270	5270	5270	5270	8
334	20241203	133400	69455050	5270	5270	5270	5270	7
335	20241203	133300	69418160	5280	5280	5280	5280	0
336	20241203	133200	69418160	5280	5280	5280	5280	0
337	20241203	133100	69418160	5280	5280	5280	5280	1
338	20241203	133000	69412880	5270	5270	5270	5270	7
339	20241203	132900	69375990	5270	5270	5270	5270	0
340	20241203	132800	69375990	5270	5270	5270	5270	8
341	20241203	132700	69333830	5270	5270	5270	5270	9
342	20241203	132600	69286400	5280	5270	5280	5270	30
343	20241203	132500	69128010	5280	5280	5280	5280	18
344	20241203	132400	69032970	5270	5270	5270	5270	0
345	20241203	132300	69032970	5270	5280	5280	5270	7
346	20241203	132200	68996030	5280	5270	5280	5270	22
347	20241203	132100	68879940	5290	5290	5290	5290	0
348	20241203	132000	68879940	5290	5290	5290	5290	0
349	20241203	131900	68879940	5290	5290	5290	5280	3
350	20241203	131800	68864080	5270	5270	5270	5270	0
351	20241203	131700	68864080	5270	5280	5280	5270	155
352	20241203	131600	68046050	5280	5280	5280	5280	76
353	20241203	131500	67644770	5290	5280	5290	5280	58
354	20241203	131400	67338520	5280	5280	5280	5280	0
355	20241203	131300	67338520	5280	5280	5280	5280	0
356	20241203	131200	67338520	5280	5280	5280	5280	7
357	20241203	131100	67301560	5280	5280	5280	5280	0
358	20241203	131000	67301560	5280	5280	5280	5280	0
359	20241203	130900	67301560	5280	5280	5280	5280	7
360	20241203	130800	67264600	5280	5280	5280	5280	8
361	20241203	130700	67222360	5290	5290	5290	5290	0
362	20241203	130600	67222360	5290	5290	5290	5290	10
363	20241203	130500	67169460	5280	5280	5280	5280	0
364	20241203	130400	67169460	5280	5280	5280	5280	486
365	20241203	130300	64603380	5280	5280	5280	5280	1
366	20241203	130200	64598100	5270	5270	5270	5270	0
367	20241203	130100	64598100	5270	5270	5270	5270	261
368	20241203	130000	63222630	5260	5260	5260	5260	0
369	20241203	125900	63222630	5260	5260	5260	5260	7
370	20241203	125800	63185810	5260	5260	5260	5260	7
371	20241203	125700	63148990	5280	5280	5280	5280	0
372	20241203	125600	63148990	5280	5280	5280	5280	0
373	20241203	125500	63148990	5280	5270	5280	5260	32
374	20241203	125400	62980590	5270	5270	5270	5270	7
375	20241203	125300	62943700	5270	5270	5270	5270	0
376	20241203	125200	62943700	5270	5270	5270	5270	26
377	20241203	125100	62806680	5280	5280	5280	5280	0
378	20241203	125000	62806680	5280	5280	5280	5280	9
379	20241203	124900	62759160	5260	5260	5260	5260	0
380	20241203	124800	62759160	5260	5260	5260	5260	12
381	20241203	124700	62696040	5280	5280	5280	5280	0
382	20241203	124600	62696040	5280	5280	5280	5280	1
383	20241203	124500	62690760	5260	5270	5270	5260	910
384	20241203	124400	57897130	5270	5270	5270	5270	0
385	20241203	124300	57897130	5270	5270	5270	5270	7
386	20241203	124200	57860240	5270	5270	5270	5270	0
387	20241203	124100	57860240	5270	5270	5270	5270	7
388	20241203	124000	57823350	5270	5270	5270	5270	0
389	20241203	123900	57823350	5270	5270	5270	5270	7
390	20241203	123800	57786460	5280	5280	5280	5280	0
391	20241203	123700	57786460	5280	5280	5280	5280	0
392	20241203	123600	57786460	5280	5280	5280	5280	1
393	20241203	123500	57781180	5270	5270	5270	5270	8
394	20241203	123400	57739020	5270	5270	5270	5270	0
395	20241203	123300	57739020	5270	5270	5270	5270	7
396	20241203	123200	57702130	5270	5270	5270	5270	80
397	20241203	123100	57280530	5260	5260	5260	5260	0
398	20241203	123000	57280530	5260	5260	5260	5260	18
399	20241203	122900	57185850	5260	5260	5260	5260	489
400	20241203	122800	54613710	5270	5270	5270	5270	1
401	20241203	122700	54608440	5260	5260	5260	5260	7
402	20241203	122600	54571620	5260	5260	5260	5260	6
403	20241203	122500	54540060	5270	5270	5270	5270	0
404	20241203	122400	54540060	5270	5260	5270	5260	10
405	20241203	122300	54487430	5270	5270	5270	5270	20
406	20241203	122200	54382030	5270	5270	5270	5270	1
407	20241203	122100	54376760	5250	5250	5250	5250	20
408	20241203	122000	54271760	5250	5250	5250	5250	6
409	20241203	121900	54240260	5250	5250	5250	5250	6
410	20241203	121800	54208760	5260	5260	5260	5260	1
411	20241203	121700	54203500	5270	5270	5270	5270	1
412	20241203	121600	54198230	5250	5250	5250	5250	1
413	20241203	121500	54192980	5250	5250	5250	5250	16
414	20241203	121400	54108980	5270	5270	5270	5270	0
415	20241203	121300	54108980	5270	5270	5270	5270	0
416	20241203	121200	54108980	5270	5250	5270	5250	8
417	20241203	121100	54066960	5250	5250	5250	5250	8
418	20241203	121000	54024960	5270	5270	5270	5270	0
419	20241203	120900	54024960	5270	5260	5270	5260	16
420	20241203	120800	53940690	5260	5260	5260	5260	0
421	20241203	120700	53940690	5260	5260	5260	5260	15
422	20241203	120600	53861790	5260	5260	5260	5260	0
423	20241203	120500	53861790	5260	5260	5260	5260	6
424	20241203	120400	53830230	5270	5270	5270	5270	0
425	20241203	120300	53830230	5270	5270	5270	5270	10
426	20241203	120200	53777530	5260	5260	5260	5260	8
427	20241203	120100	53735450	5270	5270	5270	5270	1
428	20241203	120000	53730180	5260	5260	5260	5260	29
429	20241203	115900	53577640	5260	5270	5270	5260	22
430	20241203	115800	53461900	5260	5260	5260	5260	40
431	20241203	115700	53251500	5260	5260	5260	5260	41
432	20241203	115600	53035840	5260	5260	5260	5260	27
433	20241203	115500	52893820	5260	5260	5260	5260	61
434	20241203	115400	52572960	5260	5260	5260	5260	48
435	20241203	115300	52320480	5260	5260	5260	5260	41
436	20241203	115200	52104820	5260	5260	5260	5260	20
437	20241203	115100	51999620	5260	5260	5260	5260	248
438	20241203	115000	50695140	5260	5260	5260	5260	40
439	20241203	114900	50484740	5260	5260	5260	5260	41
440	20241203	114800	50269080	5260	5260	5260	5260	362
441	20241203	114700	48364960	5270	5260	5270	5260	43
442	20241203	114600	48138760	5260	5260	5260	5260	48
443	20241203	114500	47886280	5270	5270	5270	5270	2
444	20241203	114400	47875740	5260	5260	5260	5260	0
445	20241203	114300	47875740	5260	5260	5260	5260	7
446	20241203	114200	47838920	5260	5260	5260	5260	241
447	20241203	114100	46571260	5260	5260	5260	5260	8
448	20241203	114000	46529180	5260	5260	5260	5260	0
449	20241203	113900	46529180	5260	5260	5260	5260	0
450	20241203	113800	46529180	5260	5260	5260	5260	207
451	20241203	113700	45440360	5260	5260	5260	5260	0
452	20241203	113600	45440360	5260	5260	5260	5260	0
453	20241203	113500	45440360	5260	5260	5260	5260	7
454	20241203	113400	45403540	5260	5260	5260	5260	7
455	20241203	113300	45366720	5270	5270	5270	5270	0
456	20241203	113200	45366720	5270	5270	5270	5270	5
457	20241203	113100	45340370	5280	5280	5280	5280	2
458	20241203	113000	45329810	5260	5260	5260	5260	19
459	20241203	112900	45229870	5280	5280	5280	5280	0
460	20241203	112800	45229870	5280	5280	5280	5280	2
461	20241203	112700	45219310	5280	5280	5280	5280	0
462	20241203	112600	45219310	5280	5280	5280	5280	1
463	20241203	112500	45214030	5270	5270	5270	5270	30
464	20241203	112400	45055930	5260	5260	5260	5260	4
465	20241203	112300	45034890	5260	5270	5270	5260	67
466	20241203	112200	44681870	5270	5270	5270	5270	0
467	20241203	112100	44681870	5270	5270	5270	5270	5
468	20241203	112000	44655520	5270	5260	5270	5260	17
469	20241203	111900	44566000	5260	5260	5260	5260	0
470	20241203	111800	44566000	5260	5260	5260	5260	7
471	20241203	111700	44529180	5270	5270	5270	5270	177
472	20241203	111600	43596390	5270	5270	5270	5270	117
473	20241203	111500	42979800	5270	5270	5270	5270	2
474	20241203	111400	42969260	5280	5280	5280	5280	0
475	20241203	111300	42969260	5280	5280	5280	5280	1
476	20241203	111200	42963980	5270	5270	5270	5270	7
477	20241203	111100	42927090	5270	5270	5270	5270	0
478	20241203	111000	42927090	5270	5270	5270	5270	0
479	20241203	110900	42927090	5270	5270	5270	5270	7
480	20241203	110800	42890200	5270	5270	5270	5270	7
481	20241203	110700	42853310	5280	5280	5280	5280	0
482	20241203	110600	42853310	5280	5280	5280	5280	0
483	20241203	110500	42853310	5280	5270	5280	5270	10
484	20241203	110400	42800600	5280	5280	5280	5280	0
485	20241203	110300	42800600	5280	5270	5280	5270	8
486	20241203	110200	42758430	5280	5280	5280	5280	0
487	20241203	110100	42758430	5280	5280	5280	5280	1
488	20241203	110000	42753150	5270	5270	5270	5270	0
489	20241203	105900	42753150	5270	5270	5270	5270	7
490	20241203	105800	42716260	5280	5280	5280	5280	0
491	20241203	105700	42716260	5280	5280	5280	5280	0
492	20241203	105600	42716260	5280	5280	5280	5280	0
493	20241203	105500	42716260	5280	5280	5280	5280	0
494	20241203	105400	42716260	5280	5270	5280	5270	501
495	20241203	105300	40075980	5280	5280	5280	5280	0
496	20241203	105200	40075980	5280	5280	5280	5280	0
497	20241203	105100	40075980	5280	5280	5280	5280	0
498	20241203	105000	40075980	5280	5280	5280	5280	0
499	20241203	104900	40075980	5280	5280	5280	5280	0
500	20241203	104800	40075980	5280	5280	5280	5280	0
501	20241203	104700	40075980	5280	5280	5280	5280	0
502	20241203	104600	40075980	5280	5280	5280	5280	0
503	20241203	104500	40075980	5280	5280	5280	5280	0
504	20241203	104400	40075980	5280	5280	5280	5280	0
505	20241203	104300	40075980	5280	5280	5280	5280	0
506	20241203	104200	40075980	5280	5280	5280	5280	0
507	20241203	104100	40075980	5280	5280	5280	5280	0
508	20241203	104000	40075980	5280	5280	5280	5280	0
509	20241203	103900	40075980	5280	5280	5280	5280	0
510	20241203	103800	40075980	5280	5280	5280	5280	0
511	20241203	103700	40075980	5280	5280	5280	5280	0
512	20241203	103600	40075980	5280	5280	5280	5280	0
513	20241203	103500	40075980	5280	5280	5280	5280	0
514	20241203	103400	40075980	5280	5280	5280	5280	1
515	20241203	103300	40070700	5270	5270	5270	5270	45
516	20241203	103200	39833550	5270	5270	5270	5270	0
517	20241203	103100	39833550	5270	5270	5270	5270	0
518	20241203	103000	39833550	5270	5270	5270	5270	2151
519	20241203	102900	28497780	5270	5270	5270	5270	0
520	20241203	102800	28497780	5270	5270	5270	5270	0
521	20241203	102700	28497780	5270	5270	5270	5270	0
522	20241203	102600	28497780	5270	5260	5270	5260	31
523	20241203	102500	28334600	5270	5270	5270	5270	37
524	20241203	102400	28139610	5280	5280	5280	5280	0
525	20241203	102300	28139610	5280	5280	5280	5280	0
526	20241203	102200	28139610	5280	5280	5280	5280	0
527	20241203	102100	28139610	5280	5280	5280	5280	1
528	20241203	102000	28134330	5280	5280	5280	5280	0
529	20241203	101900	28134330	5280	5280	5280	5280	0
530	20241203	101800	28134330	5280	5280	5280	5280	0
531	20241203	101700	28134330	5280	5280	5280	5280	0
532	20241203	101600	28134330	5280	5280	5280	5280	0
533	20241203	101500	28134330	5280	5280	5280	5280	0
534	20241203	101400	28134330	5280	5280	5280	5280	619
535	20241203	101300	24866010	5280	5280	5280	5280	0
536	20241203	101200	24866010	5280	5280	5280	5280	671
537	20241203	101100	21323130	5260	5260	5260	5260	0
538	20241203	101000	21323130	5260	5260	5260	5260	0
539	20241203	100900	21323130	5260	5260	5260	5260	114
540	20241203	100800	20723490	5270	5250	5270	5240	411
541	20241203	100700	18558420	5270	5270	5270	5270	1
542	20241203	100600	18553150	5270	5270	5270	5270	0
543	20241203	100500	18553150	5270	5270	5270	5270	0
544	20241203	100400	18553150	5270	5270	5270	5270	1
545	20241203	100300	18547880	5270	5270	5270	5270	1
546	20241203	100200	18542610	5270	5270	5270	5270	1
547	20241203	100100	18537340	5270	5270	5270	5270	0
548	20241203	100000	18537340	5270	5270	5270	5270	0
549	20241203	095900	18537340	5270	5270	5270	5270	0
550	20241203	095800	18537340	5270	5250	5270	5250	101
551	20241203	095700	18007070	5280	5280	5280	5280	0
552	20241203	095600	18007070	5280	5280	5280	5280	0
553	20241203	095500	18007070	5280	5250	5280	5250	692
554	20241203	095400	14368060	5260	5260	5260	5260	0
555	20241203	095300	14368060	5260	5260	5260	5260	1
556	20241203	095200	14362800	5240	5240	5240	5240	40
557	20241203	095100	14153200	5260	5260	5260	5260	0
558	20241203	095000	14153200	5260	5260	5260	5260	1
559	20241203	094900	14147940	5240	5240	5240	5240	20
560	20241203	094800	14043140	5260	5260	5260	5260	0
561	20241203	094700	14043140	5260	5260	5260	5260	0
562	20241203	094600	14043140	5260	5260	5260	5260	0
563	20241203	094500	14043140	5260	5260	5260	5260	0
564	20241203	094400	14043140	5260	5270	5270	5260	5
565	20241203	094300	14016820	5270	5250	5270	5250	265
566	20241203	094200	12625010	5250	5250	5250	5250	18
567	20241203	094100	12530510	5250	5250	5250	5250	0
568	20241203	094000	12530510	5250	5250	5250	5250	0
569	20241203	093900	12530510	5250	5250	5250	5250	0
570	20241203	093800	12530510	5250	5250	5250	5250	0
571	20241203	093700	12530510	5250	5240	5250	5240	51
572	20241203	093600	12263260	5250	5250	5250	5250	600
573	20241203	093500	9113260	5250	5250	5250	5250	0
574	20241203	093400	9113260	5250	5250	5250	5250	284
575	20241203	093300	7622260	5260	5260	5260	5260	0
576	20241203	093200	7622260	5260	5260	5260	5260	1
577	20241203	093100	7617000	5250	5260	5260	5250	219
578	20241203	093000	6467230	5240	5240	5240	5240	60
579	20241203	092900	6152830	5240	5250	5250	5240	50
580	20241203	092800	5890810	5280	5280	5280	5280	0
581	20241203	092700	5890810	5280	5280	5280	5280	1
582	20241203	092600	5885530	5270	5270	5270	5270	0
583	20241203	092500	5885530	5270	5270	5270	5270	0
584	20241203	092400	5885530	5270	5270	5270	5270	100
585	20241203	092300	5358530	5270	5270	5270	5270	39
586	20241203	092200	5153000	5270	5270	5270	5270	0
587	20241203	092100	5153000	5270	5270	5270	5270	0
588	20241203	092000	5153000	5270	5270	5270	5270	0
589	20241203	091900	5153000	5270	5270	5270	5270	0
590	20241203	091800	5153000	5270	5270	5270	5270	0
591	20241203	091700	5153000	5270	5270	5270	5270	0
592	20241203	091600	5153000	5270	5250	5270	5250	3
593	20241203	091500	5137230	5270	5270	5270	5270	0
594	20241203	091400	5137230	5270	5270	5270	5270	0
595	20241203	091300	5137230	5270	5270	5270	5270	4
596	20241203	091200	5116150	5270	5260	5270	5260	3
597	20241203	091100	5100360	5260	5260	5260	5260	62
598	20241203	091000	4774240	5270	5270	5270	5270	0
599	20241203	090900	4774240	5270	5270	5270	5270	1
600	20241203	090800	4768970	5260	5260	5260	5260	1
601	20241203	090700	4763710	5300	5300	5300	5300	0
602	20241203	090600	4763710	5300	5300	5300	5300	0
603	20241203	090500	4763710	5300	5300	5300	5300	0
604	20241203	090400	4763710	5300	5300	5300	5300	0
605	20241203	090300	4763710	5300	5250	5300	5250	200
606	20241203	090200	3704690	5270	5270	5270	5270	0
607	20241203	090100	3704690	5270	5260	5290	5260	135
608	20241203	090000	2992900	5250	5210	5250	5210	571