KissMeData/088390/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	200200	67109600	7880	7880	7880	7880	157
3	20241205	200100	67109600	7880	7880	7880	7880	0
4	20241205	200000	67109600	7880	7880	7880	7880	0
5	20241205	195900	67109600	7880	7880	7880	7880	0
6	20241205	195800	67109600	7880	7880	7880	7880	0
7	20241205	195700	67109600	7880	7880	7880	7880	0
8	20241205	195600	67109600	7880	7880	7880	7880	0
9	20241205	195500	67109600	7880	7880	7880	7880	0
10	20241205	195400	67109600	7880	7880	7880	7880	0
11	20241205	195300	67109600	7880	7880	7880	7880	0
12	20241205	195200	67109600	7880	7880	7880	7880	0
13	20241205	195100	67109600	7880	7880	7880	7880	0
14	20241205	195000	67109600	7880	7880	7880	7880	0
15	20241205	194900	67109600	7880	7880	7880	7880	0
16	20241205	194800	67109600	7880	7880	7880	7880	0
17	20241205	194700	67109600	7880	7880	7880	7880	0
18	20241205	194600	67109600	7880	7880	7880	7880	0
19	20241205	194500	67109600	7880	7880	7880	7880	0
20	20241205	194400	67109600	7880	7880	7880	7880	0
21	20241205	194300	67109600	7880	7880	7880	7880	0
22	20241205	194200	67109600	7880	7880	7880	7880	0
23	20241205	194100	67109600	7880	7880	7880	7880	0
24	20241205	194000	67109600	7880	7880	7880	7880	0
25	20241205	193900	67109600	7880	7880	7880	7880	0
26	20241205	193800	67109600	7880	7880	7880	7880	0
27	20241205	193700	67109600	7880	7880	7880	7880	0
28	20241205	193600	67109600	7880	7880	7880	7880	0
29	20241205	193500	67109600	7880	7880	7880	7880	0
30	20241205	193400	67109600	7880	7880	7880	7880	0
31	20241205	193300	67109600	7880	7880	7880	7880	0
32	20241205	193200	67109600	7880	7880	7880	7880	157
33	20241205	193100	67109600	7880	7880	7880	7880	0
34	20241205	193000	67109600	7880	7880	7880	7880	0
35	20241205	192900	67109600	7880	7880	7880	7880	0
36	20241205	192800	67109600	7880	7880	7880	7880	0
37	20241205	192700	67109600	7880	7880	7880	7880	0
38	20241205	192600	67109600	7880	7880	7880	7880	0
39	20241205	192500	67109600	7880	7880	7880	7880	0
40	20241205	192400	67109600	7880	7880	7880	7880	0
41	20241205	192300	67109600	7880	7880	7880	7880	0
42	20241205	192200	67109600	7880	7880	7880	7880	0
43	20241205	192100	67109600	7880	7880	7880	7880	0
44	20241205	192000	67109600	7880	7880	7880	7880	0
45	20241205	191900	67109600	7880	7880	7880	7880	0
46	20241205	191800	67109600	7880	7880	7880	7880	0
47	20241205	191700	67109600	7880	7880	7880	7880	0
48	20241205	191600	67109600	7880	7880	7880	7880	0
49	20241205	191500	67109600	7880	7880	7880	7880	0
50	20241205	191400	67109600	7880	7880	7880	7880	0
51	20241205	191300	67109600	7880	7880	7880	7880	0
52	20241205	191200	67109600	7880	7880	7880	7880	0
53	20241205	191100	67109600	7880	7880	7880	7880	0
54	20241205	191000	67109600	7880	7880	7880	7880	0
55	20241205	190900	67109600	7880	7880	7880	7880	0
56	20241205	190800	67109600	7880	7880	7880	7880	0
57	20241205	190700	67109600	7880	7880	7880	7880	0
58	20241205	190600	67109600	7880	7880	7880	7880	0
59	20241205	190500	67109600	7880	7880	7880	7880	0
60	20241205	190400	67109600	7880	7880	7880	7880	0
61	20241205	190300	67109600	7880	7880	7880	7880	0
62	20241205	190200	67109600	7880	7880	7880	7880	157
63	20241205	190100	67109600	7880	7880	7880	7880	0
64	20241205	190000	67109600	7880	7880	7880	7880	0
65	20241205	185900	67109600	7880	7880	7880	7880	0
66	20241205	185800	67109600	7880	7880	7880	7880	0
67	20241205	185700	67109600	7880	7880	7880	7880	0
68	20241205	185600	67109600	7880	7880	7880	7880	0
69	20241205	185500	67109600	7880	7880	7880	7880	0
70	20241205	185400	67109600	7880	7880	7880	7880	0
71	20241205	185300	67109600	7880	7880	7880	7880	0
72	20241205	185200	67109600	7880	7880	7880	7880	0
73	20241205	185100	67109600	7880	7880	7880	7880	0
74	20241205	185000	67109600	7880	7880	7880	7880	0
75	20241205	184900	67109600	7880	7880	7880	7880	0
76	20241205	184800	67109600	7880	7880	7880	7880	0
77	20241205	184700	67109600	7880	7880	7880	7880	0
78	20241205	184600	67109600	7880	7880	7880	7880	0
79	20241205	184500	67109600	7880	7880	7880	7880	0
80	20241205	184400	67109600	7880	7880	7880	7880	0
81	20241205	184300	67109600	7880	7880	7880	7880	0
82	20241205	184200	67109600	7880	7880	7880	7880	0
83	20241205	184100	67109600	7880	7880	7880	7880	0
84	20241205	184000	67109600	7880	7880	7880	7880	0
85	20241205	183900	67109600	7880	7880	7880	7880	0
86	20241205	183800	67109600	7880	7880	7880	7880	0
87	20241205	183700	67109600	7880	7880	7880	7880	0
88	20241205	183600	67109600	7880	7880	7880	7880	0
89	20241205	183500	67109600	7880	7880	7880	7880	0
90	20241205	183400	67109600	7880	7880	7880	7880	0
91	20241205	183300	67109600	7880	7880	7880	7880	0
92	20241205	183200	67109600	7880	7880	7880	7880	157
93	20241205	183100	67109600	7880	7880	7880	7880	0
94	20241205	183000	67109600	7880	7880	7880	7880	0
95	20241205	182900	67109600	7880	7880	7880	7880	0
96	20241205	182800	67109600	7880	7880	7880	7880	0
97	20241205	182700	67109600	7880	7880	7880	7880	0
98	20241205	182600	67109600	7880	7880	7880	7880	0
99	20241205	182500	67109600	7880	7880	7880	7880	0
100	20241205	182400	67109600	7880	7880	7880	7880	0
101	20241205	182300	67109600	7880	7880	7880	7880	0
102	20241205	182200	67109600	7880	7880	7880	7880	0
103	20241205	182100	67109600	7880	7880	7880	7880	0
104	20241205	182000	67109600	7880	7880	7880	7880	0
105	20241205	181900	67109600	7880	7880	7880	7880	0
106	20241205	181800	67109600	7880	7880	7880	7880	0
107	20241205	181700	67109600	7880	7880	7880	7880	0
108	20241205	181600	67109600	7880	7880	7880	7880	0
109	20241205	181500	67109600	7880	7880	7880	7880	0
110	20241205	181400	67109600	7880	7880	7880	7880	0
111	20241205	181300	67109600	7880	7880	7880	7880	0
112	20241205	181200	67109600	7880	7880	7880	7880	0
113	20241205	181100	67109600	7880	7880	7880	7880	0
114	20241205	181000	67109600	7880	7880	7880	7880	0
115	20241205	180900	67109600	7880	7880	7880	7880	0
116	20241205	180800	67109600	7880	7880	7880	7880	0
117	20241205	180700	67109600	7880	7880	7880	7880	0
118	20241205	180600	67109600	7880	7880	7880	7880	0
119	20241205	180500	67109600	7880	7880	7880	7880	0
120	20241205	180400	67109600	7880	7880	7880	7880	0
121	20241205	180300	67109600	7880	7880	7880	7880	0
122	20241205	180200	67109600	7880	7880	7880	7880	157
123	20241205	180100	67109600	7880	7880	7880	7880	0
124	20241205	180000	67109600	7880	7880	7880	7880	0
125	20241205	175900	67109600	7880	7880	7880	7880	0
126	20241205	175800	67109600	7880	7880	7880	7880	0
127	20241205	175700	67109600	7880	7880	7880	7880	0
128	20241205	175600	67109600	7880	7880	7880	7880	0
129	20241205	175500	67109600	7880	7880	7880	7880	0
130	20241205	175400	67109600	7880	7880	7880	7880	0
131	20241205	175300	67109600	7880	7880	7880	7880	0
132	20241205	175200	67109600	7880	7880	7880	7880	0
133	20241205	175100	67109600	7880	7880	7880	7880	0
134	20241205	175000	67109600	7880	7880	7880	7880	0
135	20241205	174900	67109600	7880	7880	7880	7880	0
136	20241205	174800	67109600	7880	7880	7880	7880	0
137	20241205	174700	67109600	7880	7880	7880	7880	0
138	20241205	174600	67109600	7880	7880	7880	7880	0
139	20241205	174500	67109600	7880	7880	7880	7880	0
140	20241205	174400	67109600	7880	7880	7880	7880	0
141	20241205	174300	67109600	7880	7880	7880	7880	0
142	20241205	174200	67109600	7880	7880	7880	7880	0
143	20241205	174100	67109600	7880	7880	7880	7880	0
144	20241205	174000	67109600	7880	7880	7880	7880	0
145	20241205	173900	67109600	7880	7880	7880	7880	0
146	20241205	173800	67109600	7880	7880	7880	7880	0
147	20241205	173700	67109600	7880	7880	7880	7880	0
148	20241205	173600	67109600	7880	7880	7880	7880	0
149	20241205	173500	67109600	7880	7880	7880	7880	0
150	20241205	173400	67109600	7880	7880	7880	7880	0
151	20241205	173300	67109600	7880	7880	7880	7880	0
152	20241205	173200	67109600	7880	7880	7880	7880	157
153	20241205	173100	67109600	7880	7880	7880	7880	0
154	20241205	173000	67109600	7880	7880	7880	7880	0
155	20241205	172900	67109600	7880	7880	7880	7880	0
156	20241205	172800	67109600	7880	7880	7880	7880	0
157	20241205	172700	67109600	7880	7880	7880	7880	0
158	20241205	172600	67109600	7880	7880	7880	7880	0
159	20241205	172500	67109600	7880	7880	7880	7880	0
160	20241205	172400	67109600	7880	7880	7880	7880	0
161	20241205	172300	67109600	7880	7880	7880	7880	0
162	20241205	172200	67109600	7880	7880	7880	7880	0
163	20241205	172100	67109600	7880	7880	7880	7880	0
164	20241205	172000	67109600	7880	7880	7880	7880	0
165	20241205	171900	67109600	7880	7880	7880	7880	0
166	20241205	171800	67109600	7880	7880	7880	7880	0
167	20241205	171700	67109600	7880	7880	7880	7880	0
168	20241205	171600	67109600	7880	7880	7880	7880	0
169	20241205	171500	67109600	7880	7880	7880	7880	0
170	20241205	171400	67109600	7880	7880	7880	7880	0
171	20241205	171300	67109600	7880	7880	7880	7880	0
172	20241205	171200	67109600	7880	7880	7880	7880	0
173	20241205	171100	67109600	7880	7880	7880	7880	0
174	20241205	171000	67109600	7880	7880	7880	7880	0
175	20241205	170900	67109600	7880	7880	7880	7880	0
176	20241205	170800	67109600	7880	7880	7880	7880	0
177	20241205	170700	67109600	7880	7880	7880	7880	0
178	20241205	170600	67109600	7880	7880	7880	7880	0
179	20241205	170500	67109600	7880	7880	7880	7880	0
180	20241205	170400	67109600	7880	7880	7880	7880	0
181	20241205	170300	67109600	7880	7880	7880	7880	0
182	20241205	170200	67109600	7880	7880	7880	7880	157
183	20241205	170100	67109600	7880	7880	7880	7880	0
184	20241205	170000	67109600	7880	7880	7880	7880	0
185	20241205	165900	67109600	7880	7880	7880	7880	0
186	20241205	165800	67109600	7880	7880	7880	7880	0
187	20241205	165700	67109600	7880	7880	7880	7880	0
188	20241205	165600	67109600	7880	7880	7880	7880	0
189	20241205	165500	67109600	7880	7880	7880	7880	0
190	20241205	165400	67109600	7880	7880	7880	7880	0
191	20241205	165300	67109600	7880	7880	7880	7880	0
192	20241205	165200	67109600	7880	7880	7880	7880	0
193	20241205	165100	67109600	7880	7880	7880	7880	0
194	20241205	165000	67109600	7880	7880	7880	7880	0
195	20241205	164900	67109600	7880	7880	7880	7880	0
196	20241205	164800	67109600	7880	7880	7880	7880	0
197	20241205	164700	67109600	7880	7880	7880	7880	0
198	20241205	164600	67109600	7880	7880	7880	7880	0
199	20241205	164500	67109600	7880	7880	7880	7880	0
200	20241205	164400	67109600	7880	7880	7880	7880	0
201	20241205	164300	67109600	7880	7880	7880	7880	0
202	20241205	164200	67109600	7880	7880	7880	7880	0
203	20241205	164100	67109600	7880	7880	7880	7880	0
204	20241205	164000	67109600	7880	7880	7880	7880	0
205	20241205	163900	67109600	7880	7880	7880	7880	0
206	20241205	163800	67109600	7880	7880	7880	7880	0
207	20241205	163700	67109600	7880	7880	7880	7880	0
208	20241205	163600	67109600	7880	7880	7880	7880	0
209	20241205	163500	67109600	7880	7880	7880	7880	0
210	20241205	163400	67109600	7880	7880	7880	7880	0
211	20241205	163300	67109600	7880	7880	7880	7880	0
212	20241205	163200	67109600	7880	7880	7880	7880	157
213	20241205	163100	67109600	7880	7880	7880	7880	0
214	20241205	163000	67109600	7880	7880	7880	7880	0
215	20241205	162900	67109600	7880	7880	7880	7880	0
216	20241205	162800	67109600	7880	7880	7880	7880	0
217	20241205	162700	67109600	7880	7880	7880	7880	0
218	20241205	162600	67109600	7880	7880	7880	7880	0
219	20241205	162500	67109600	7880	7880	7880	7880	0
220	20241205	162400	67109600	7880	7880	7880	7880	0
221	20241205	162300	67109600	7880	7880	7880	7880	0
222	20241205	162200	67109600	7880	7880	7880	7880	0
223	20241205	162100	67109600	7880	7880	7880	7880	0
224	20241205	162000	67109600	7880	7880	7880	7880	0
225	20241205	161900	67109600	7880	7880	7880	7880	0
226	20241205	161800	67109600	7880	7880	7880	7880	0
227	20241205	161700	67109600	7880	7880	7880	7880	0
228	20241205	161600	67109600	7880	7880	7880	7880	0
229	20241205	161500	67109600	7880	7880	7880	7880	0
230	20241205	161400	67109600	7880	7880	7880	7880	0
231	20241205	161300	67109600	7880	7880	7880	7880	0
232	20241205	161200	67109600	7880	7880	7880	7880	0
233	20241205	161100	67109600	7880	7880	7880	7880	0
234	20241205	161000	67109600	7880	7880	7880	7880	0
235	20241205	160900	67109600	7880	7880	7880	7880	0
236	20241205	160800	67109600	7880	7880	7880	7880	0
237	20241205	160700	67109600	7880	7880	7880	7880	0
238	20241205	160600	67109600	7880	7880	7880	7880	0
239	20241205	160500	67109600	7880	7880	7880	7880	0
240	20241205	160400	67109600	7880	7880	7880	7880	0
241	20241205	160300	67109600	7880	7880	7880	7880	0
242	20241205	160200	67109600	7880	7880	7880	7880	157
243	20241205	160100	67109600	7880	7880	7880	7880	0
244	20241205	160000	67109600	7880	7880	7880	7880	0
245	20241205	155900	67109600	7880	7880	7880	7880	0
246	20241205	155800	67109600	7880	7880	7880	7880	0
247	20241205	155700	67109600	7880	7880	7880	7880	0
248	20241205	155600	67109600	7880	7880	7880	7880	0
249	20241205	155500	67109600	7880	7880	7880	7880	0
250	20241205	155400	67109600	7880	7880	7880	7880	0
251	20241205	155300	67109600	7880	7880	7880	7880	0
252	20241205	155200	67109600	7880	7880	7880	7880	0
253	20241205	155100	67109600	7880	7880	7880	7880	0
254	20241205	155000	67109600	7880	7880	7880	7880	0
255	20241205	154900	67109600	7880	7880	7880	7880	0
256	20241205	154800	67109600	7880	7880	7880	7880	0
257	20241205	154700	67109600	7880	7880	7880	7880	0
258	20241205	154600	67109600	7880	7880	7880	7880	0
259	20241205	154500	67109600	7880	7880	7880	7880	0
260	20241205	154400	67109600	7880	7880	7880	7880	0
261	20241205	154300	67109600	7880	7880	7880	7880	0
262	20241205	154200	67109600	7880	7880	7880	7880	0
263	20241205	154100	67109600	7880	7880	7880	7880	0
264	20241205	154000	67109600	7880	7880	7880	7880	0
265	20241205	153900	67109600	7880	7880	7880	7880	0
266	20241205	153800	67109600	7880	7880	7880	7880	0
267	20241205	153700	67109600	7880	7880	7880	7880	0
268	20241205	153600	67109600	7880	7880	7880	7880	0
269	20241205	153500	67109600	7880	7880	7880	7880	0
270	20241205	153400	67109600	7880	7880	7880	7880	0
271	20241205	153300	67109600	7880	7880	7880	7880	0
272	20241205	153200	67109600	7880	7880	7880	7880	157
273	20241205	153100	67109600	7880	7880	7880	7880	0
274	20241205	153000	67109600	7880	7880	7880	7880	157
275	20241205	152900	65872440	7880	7880	7880	7880	0
276	20241205	152800	65872440	7880	7880	7880	7880	0
277	20241205	152700	65872440	7880	7880	7880	7880	0
278	20241205	152600	65872440	7880	7880	7880	7880	0
279	20241205	152500	65872440	7880	7880	7880	7880	0
280	20241205	152400	65872440	7880	7880	7880	7880	0
281	20241205	152300	65872440	7880	7880	7880	7880	0
282	20241205	152200	65872440	7880	7880	7880	7880	0
283	20241205	152100	65872440	7880	7880	7880	7880	0
284	20241205	152000	65872440	7880	7880	7880	7880	0
285	20241205	151900	65872440	7880	7880	7880	7880	0
286	20241205	151800	65872440	7880	7870	7880	7830	16
287	20241205	151700	65746440	7880	7870	7880	7870	118
288	20241205	151600	64817460	7870	7870	7870	7870	0
289	20241205	151500	64817460	7870	7870	7870	7870	0
290	20241205	151400	64817460	7870	7870	7870	7870	39
291	20241205	151300	64510530	7870	7830	7870	7830	111
292	20241205	151200	63640960	7870	7870	7870	7870	0
293	20241205	151100	63640960	7870	7870	7870	7870	0
294	20241205	151000	63640960	7870	7870	7870	7870	20
295	20241205	150900	63483560	7870	7870	7870	7870	40
296	20241205	150800	63168760	7870	7870	7870	7870	2
297	20241205	150700	63153020	7830	7830	7830	7830	3
298	20241205	150600	63129530	7870	7870	7870	7870	0
299	20241205	150500	63129530	7870	7870	7870	7870	1
300	20241205	150400	63121660	7870	7870	7870	7870	0
301	20241205	150300	63121660	7870	7870	7870	7870	0
302	20241205	150200	63121660	7870	7870	7870	7870	18
303	20241205	150100	62980000	7820	7820	7820	7820	0
304	20241205	150000	62980000	7820	7820	7820	7820	52
305	20241205	145900	62573360	7870	7870	7870	7870	0
306	20241205	145800	62573360	7870	7870	7870	7870	0
307	20241205	145700	62573360	7870	7870	7870	7870	2
308	20241205	145600	62557620	7820	7820	7820	7820	0
309	20241205	145500	62557620	7820	7820	7820	7820	0
310	20241205	145400	62557620	7820	7820	7820	7820	11
311	20241205	145300	62471600	7820	7820	7820	7820	0
312	20241205	145200	62471600	7820	7820	7820	7820	0
313	20241205	145100	62471600	7820	7820	7820	7820	0
314	20241205	145000	62471600	7820	7820	7820	7820	1
315	20241205	144900	62463780	7830	7830	7830	7830	1241
316	20241205	144800	52746750	7830	7830	7830	7830	26
317	20241205	144700	52543170	7840	7830	7840	7830	93
318	20241205	144600	51814480	7830	7830	7830	7830	0
319	20241205	144500	51814480	7830	7830	7830	7830	0
320	20241205	144400	51814480	7830	7830	7830	7830	0
321	20241205	144300	51814480	7830	7840	7840	7830	50
322	20241205	144200	51422960	7830	7850	7850	7830	300
323	20241205	144100	49071500	7860	7880	7900	7860	299
324	20241205	144000	46720090	7880	7880	7880	7880	0
325	20241205	143900	46720090	7880	7880	7880	7880	0
326	20241205	143800	46720090	7880	7880	7880	7880	0
327	20241205	143700	46720090	7880	7880	7880	7880	19
328	20241205	143600	46570370	7880	7880	7880	7880	2
329	20241205	143500	46554610	7880	7880	7880	7880	5
330	20241205	143400	46515210	7880	7880	7880	7880	3
331	20241205	143300	46491570	7880	7880	7880	7880	0
332	20241205	143200	46491570	7880	7880	7880	7880	0
333	20241205	143100	46491570	7880	7880	7880	7880	98
334	20241205	143000	45719330	7890	7890	7890	7890	0
335	20241205	142900	45719330	7890	7890	7890	7890	35
336	20241205	142800	45443180	7890	7890	7920	7890	43
337	20241205	142700	45103760	7920	7920	7920	7920	1
338	20241205	142600	45095840	7890	7890	7890	7890	0
339	20241205	142500	45095840	7890	7890	7890	7890	10
340	20241205	142400	45016940	7880	7880	7880	7880	320
341	20241205	142300	42495340	7880	7880	7880	7880	37
342	20241205	142200	42203780	7880	7880	7880	7880	0
343	20241205	142100	42203780	7880	7880	7880	7880	0
344	20241205	142000	42203780	7880	7880	7880	7880	0
345	20241205	141900	42203780	7880	7880	7880	7880	0
346	20241205	141800	42203780	7880	7880	7880	7880	0
347	20241205	141700	42203780	7880	7890	7890	7880	418
348	20241205	141600	38907410	7890	7890	7890	7890	0
349	20241205	141500	38907410	7890	7890	7890	7890	0
350	20241205	141400	38907410	7890	7890	7890	7890	9
351	20241205	141300	38836400	7890	7890	7890	7890	2
352	20241205	141200	38820620	7890	7920	7920	7890	21
353	20241205	141100	38654900	7890	7890	7890	7890	20
354	20241205	141000	38497100	7890	7890	7890	7890	10
355	20241205	140900	38418200	7890	7890	7890	7890	0
356	20241205	140800	38418200	7890	7890	7890	7890	0
357	20241205	140700	38418200	7890	7890	7890	7890	0
358	20241205	140600	38418200	7890	7890	7890	7890	0
359	20241205	140500	38418200	7890	7890	7890	7890	0
360	20241205	140400	38418200	7890	7890	7890	7890	0
361	20241205	140300	38418200	7890	7890	7890	7890	0
362	20241205	140200	38418200	7890	7890	7890	7890	40
363	20241205	140100	38102600	7920	7920	7920	7920	1
364	20241205	140000	38094680	7900	7900	7900	7900	0
365	20241205	135900	38094680	7900	7900	7900	7900	120
366	20241205	135800	37146680	7920	7920	7920	7920	0
367	20241205	135700	37146680	7920	7920	7920	7920	182
368	20241205	135600	35705240	7920	7920	7920	7920	0
369	20241205	135500	35705240	7920	7920	7920	7920	0
370	20241205	135400	35705240	7920	7920	7920	7920	19
371	20241205	135300	35554760	7920	7920	7920	7920	0
372	20241205	135200	35554760	7920	7920	7920	7920	0
373	20241205	135100	35554760	7920	7920	7920	7920	20
374	20241205	135000	35396360	7920	7930	7930	7920	97
375	20241205	134900	34627240	7960	7960	7960	7960	0
376	20241205	134800	34627240	7960	7960	7960	7960	0
377	20241205	134700	34627240	7960	7960	7960	7960	0
378	20241205	134600	34627240	7960	7960	7960	7960	0
379	20241205	134500	34627240	7960	7960	7960	7960	0
380	20241205	134400	34627240	7960	7960	7960	7960	0
381	20241205	134300	34627240	7960	7960	7960	7960	0
382	20241205	134200	34627240	7960	7960	7960	7960	0
383	20241205	134100	34627240	7960	7960	7960	7960	0
384	20241205	134000	34627240	7960	7960	7960	7960	3
385	20241205	133900	34603360	7970	7970	7970	7970	0
386	20241205	133800	34603360	7970	7970	7970	7970	0
387	20241205	133700	34603360	7970	7970	7970	7970	0
388	20241205	133600	34603360	7970	7970	7970	7970	0
389	20241205	133500	34603360	7970	7950	7970	7950	3
390	20241205	133400	34579470	7930	7930	7930	7930	0
391	20241205	133300	34579470	7930	7930	7930	7930	12
392	20241205	133200	34484310	7920	7920	7920	7920	0
393	20241205	133100	34484310	7920	7920	7920	7920	0
394	20241205	133000	34484310	7920	7920	7920	7920	0
395	20241205	132900	34484310	7920	7920	7920	7920	0
396	20241205	132800	34484310	7920	7920	7920	7920	0
397	20241205	132700	34484310	7920	7930	7930	7920	13
398	20241205	132600	34381320	7930	7930	7930	7930	0
399	20241205	132500	34381320	7930	7930	7930	7930	0
400	20241205	132400	34381320	7930	7930	7930	7930	0
401	20241205	132300	34381320	7930	7930	7930	7930	1
402	20241205	132200	34373390	7930	7930	7930	7930	1
403	20241205	132100	34365460	7920	7920	7920	7920	15
404	20241205	132000	34246660	7930	7930	7930	7930	0
405	20241205	131900	34246660	7930	7930	7930	7930	10
406	20241205	131800	34167360	7930	7930	7930	7930	0
407	20241205	131700	34167360	7930	7940	7940	7930	113
408	20241205	131600	33271210	7950	7950	7950	7950	0
409	20241205	131500	33271210	7950	7950	7950	7950	31
410	20241205	131400	33024760	7950	7950	7950	7950	0
411	20241205	131300	33024760	7950	7950	7950	7950	0
412	20241205	131200	33024760	7950	7950	7950	7950	10
413	20241205	131100	32945260	7980	7980	7980	7980	0
414	20241205	131000	32945260	7980	7960	7980	7960	5
415	20241205	130900	32905420	7950	7950	7950	7950	20
416	20241205	130800	32746420	7950	7950	7950	7950	0
417	20241205	130700	32746420	7950	7950	7950	7950	0
418	20241205	130600	32746420	7950	7950	7950	7950	0
419	20241205	130500	32746420	7950	7950	7950	7950	0
420	20241205	130400	32746420	7950	7950	7950	7950	3
421	20241205	130300	32722570	7980	7980	7980	7980	0
422	20241205	130200	32722570	7980	7980	7980	7980	0
423	20241205	130100	32722570	7980	7980	7980	7980	0
424	20241205	130000	32722570	7980	7980	7980	7980	1
425	20241205	125900	32714590	7950	7950	7950	7950	0
426	20241205	125800	32714590	7950	7970	7970	7950	50
427	20241205	125700	32316510	7980	7980	7980	7980	0
428	20241205	125600	32316510	7980	7980	7980	7980	0
429	20241205	125500	32316510	7980	7980	7980	7980	0
430	20241205	125400	32316510	7980	7980	7980	7980	0
431	20241205	125300	32316510	7980	7980	7980	7980	0
432	20241205	125200	32316510	7980	7980	7980	7980	0
433	20241205	125100	32316510	7980	7980	7980	7980	0
434	20241205	125000	32316510	7980	7980	7980	7980	1
435	20241205	124900	32308530	7980	7980	7980	7980	0
436	20241205	124800	32308530	7980	7980	7980	7980	0
437	20241205	124700	32308530	7980	7980	7980	7980	0
438	20241205	124600	32308530	7980	7980	7980	7980	0
439	20241205	124500	32308530	7980	7980	7980	7980	0
440	20241205	124400	32308530	7980	7980	7980	7980	0
441	20241205	124300	32308530	7980	7980	7980	7980	0
442	20241205	124200	32308530	7980	7980	7980	7980	24
443	20241205	124100	32117010	7980	7980	7980	7980	0
444	20241205	124000	32117010	7980	7980	7980	7980	0
445	20241205	123900	32117010	7980	7970	7980	7970	75
446	20241205	123800	31519220	7980	7980	7980	7980	0
447	20241205	123700	31519220	7980	7980	7980	7980	0
448	20241205	123600	31519220	7980	7980	7980	7980	1
449	20241205	123500	31511240	7980	7910	7980	7900	48
450	20241205	123400	31130800	7970	7960	7970	7960	14
451	20241205	123300	31019340	7980	7980	7980	7980	0
452	20241205	123200	31019340	7980	7980	7980	7980	0
453	20241205	123100	31019340	7980	7980	7980	7980	0
454	20241205	123000	31019340	7980	7980	7980	7980	0
455	20241205	122900	31019340	7980	7980	7980	7980	0
456	20241205	122800	31019340	7980	7980	7980	7980	0
457	20241205	122700	31019340	7980	7980	7980	7980	0
458	20241205	122600	31019340	7980	7980	7980	7980	0
459	20241205	122500	31019340	7980	7980	7980	7980	0
460	20241205	122400	31019340	7980	7980	7980	7980	0
461	20241205	122300	31019340	7980	7980	7980	7980	0
462	20241205	122200	31019340	7980	7900	7980	7900	31
463	20241205	122100	30773400	7980	7980	7980	7980	13
464	20241205	122000	30669660	7980	7980	7980	7980	0
465	20241205	121900	30669660	7980	7980	7980	7980	0
466	20241205	121800	30669660	7980	7980	7980	7980	11
467	20241205	121700	30581880	7980	7950	7980	7890	284
468	20241205	121600	28337370	7890	7890	7890	7890	0
469	20241205	121500	28337370	7890	7890	7890	7890	0
470	20241205	121400	28337370	7890	7960	7960	7890	300
471	20241205	121300	25968800	7980	7980	7980	7980	0
472	20241205	121200	25968800	7980	7980	7980	7980	0
473	20241205	121100	25968800	7980	7980	7980	7980	0
474	20241205	121000	25968800	7980	7980	7980	7980	1
475	20241205	120900	25960820	7980	7980	7980	7980	0
476	20241205	120800	25960820	7980	7910	7980	7910	2
477	20241205	120700	25944930	7980	7980	7980	7980	0
478	20241205	120600	25944930	7980	7910	7980	7910	48
479	20241205	120500	25565040	7980	7980	7980	7980	0
480	20241205	120400	25565040	7980	7980	7980	7980	0
481	20241205	120300	25565040	7980	7980	7980	7980	0
482	20241205	120200	25565040	7980	7980	7980	7980	0
483	20241205	120100	25565040	7980	7980	7980	7980	0
484	20241205	120000	25565040	7980	7980	7980	7980	0
485	20241205	115900	25565040	7980	7980	7980	7980	0
486	20241205	115800	25565040	7980	7980	7980	7980	0
487	20241205	115700	25565040	7980	7980	7980	7980	1
488	20241205	115600	25557060	7980	7980	7980	7980	0
489	20241205	115500	25557060	7980	7980	7980	7980	0
490	20241205	115400	25557060	7980	7980	7980	7980	0
491	20241205	115300	25557060	7980	7980	7980	7980	0
492	20241205	115200	25557060	7980	7980	7980	7980	0
493	20241205	115100	25557060	7980	7980	7980	7980	1
494	20241205	115000	25549080	7980	7980	7980	7980	1
495	20241205	114900	25541100	7910	7910	7910	7910	0
496	20241205	114800	25541100	7910	7910	7910	7910	0
497	20241205	114700	25541100	7910	7910	7910	7910	100
498	20241205	114600	24750100	7910	7910	7910	7910	0
499	20241205	114500	24750100	7910	7910	7910	7910	0
500	20241205	114400	24750100	7910	7910	7910	7910	10
501	20241205	114300	24671000	7950	7950	7950	7950	0
502	20241205	114200	24671000	7950	7950	7950	7950	0
503	20241205	114100	24671000	7950	7950	7950	7950	0
504	20241205	114000	24671000	7950	7950	7950	7950	0
505	20241205	113900	24671000	7950	7950	7950	7950	0
506	20241205	113800	24671000	7950	7950	7950	7950	0
507	20241205	113700	24671000	7950	7950	7950	7950	0
508	20241205	113600	24671000	7950	7950	7950	7950	0
509	20241205	113500	24671000	7950	7950	7950	7950	0
510	20241205	113400	24671000	7950	7950	7950	7950	0
511	20241205	113300	24671000	7950	7900	7950	7900	194
512	20241205	113200	23132800	7970	7970	7970	7970	0
513	20241205	113100	23132800	7970	7970	7970	7970	0
514	20241205	113000	23132800	7970	7970	7970	7970	0
515	20241205	112900	23132800	7970	7970	7970	7970	0
516	20241205	112800	23132800	7970	7970	7970	7970	0
517	20241205	112700	23132800	7970	7970	7970	7970	0
518	20241205	112600	23132800	7970	7970	7970	7970	0
519	20241205	112500	23132800	7970	7970	7970	7970	0
520	20241205	112400	23132800	7970	7970	7970	7970	0
521	20241205	112300	23132800	7970	7970	7970	7970	0
522	20241205	112200	23132800	7970	7970	7970	7970	0
523	20241205	112100	23132800	7970	7970	7970	7970	0
524	20241205	112000	23132800	7970	7970	7970	7970	0
525	20241205	111900	23132800	7970	7970	7970	7970	0
526	20241205	111800	23132800	7970	7970	7970	7970	0
527	20241205	111700	23132800	7970	7970	7970	7970	0
528	20241205	111600	23132800	7970	7970	7970	7970	0
529	20241205	111500	23132800	7970	7970	7970	7970	0
530	20241205	111400	23132800	7970	7970	7970	7970	1
531	20241205	111300	23124830	7970	7970	7970	7970	2
532	20241205	111200	23108890	7890	7890	7890	7890	0
533	20241205	111100	23108890	7890	7890	7890	7890	0
534	20241205	111000	23108890	7890	7890	7890	7890	0
535	20241205	110900	23108890	7890	7890	7890	7890	0
536	20241205	110800	23108890	7890	7890	7890	7890	0
537	20241205	110700	23108890	7890	7890	7890	7890	0
538	20241205	110600	23108890	7890	7890	7890	7890	0
539	20241205	110500	23108890	7890	7890	7890	7890	0
540	20241205	110400	23108890	7890	7890	7890	7890	0
541	20241205	110300	23108890	7890	7980	7980	7890	290
542	20241205	110200	20817240	7980	7980	7980	7980	5
543	20241205	110100	20777340	7980	7980	7980	7980	0
544	20241205	110000	20777340	7980	7980	7980	7980	0
545	20241205	105900	20777340	7980	7980	7980	7980	0
546	20241205	105800	20777340	7980	7980	7980	7980	0
547	20241205	105700	20777340	7980	7980	7980	7980	0
548	20241205	105600	20777340	7980	7980	7980	7980	0
549	20241205	105500	20777340	7980	7980	7980	7980	0
550	20241205	105400	20777340	7980	7980	7980	7980	0
551	20241205	105300	20777340	7980	7980	7980	7980	0
552	20241205	105200	20777340	7980	7980	7980	7980	0
553	20241205	105100	20777340	7980	7980	7980	7980	0
554	20241205	105000	20777340	7980	7980	7980	7980	4
555	20241205	104900	20745420	7980	7980	7980	7980	0
556	20241205	104800	20745420	7980	7980	7980	7980	0
557	20241205	104700	20745420	7980	7980	7980	7980	2
558	20241205	104600	20729460	7900	7900	7900	7900	0
559	20241205	104500	20729460	7900	7900	7900	7900	0
560	20241205	104400	20729460	7900	7900	7900	7900	0
561	20241205	104300	20729460	7900	7900	7900	7900	0
562	20241205	104200	20729460	7900	7950	7950	7900	294
563	20241205	104100	18400110	7980	7970	7980	7970	126
564	20241205	104000	17394640	7930	7930	7930	7930	0
565	20241205	103900	17394640	7930	7930	7930	7930	0
566	20241205	103800	17394640	7930	7930	7930	7930	0
567	20241205	103700	17394640	7930	7930	7930	7930	0
568	20241205	103600	17394640	7930	7930	7930	7930	0
569	20241205	103500	17394640	7930	7930	7930	7930	0
570	20241205	103400	17394640	7930	7930	7930	7930	0
571	20241205	103300	17394640	7930	7930	7930	7930	1
572	20241205	103200	17386710	7980	7980	7980	7980	0
573	20241205	103100	17386710	7980	7980	7980	7980	0
574	20241205	103000	17386710	7980	7980	7980	7980	0
575	20241205	102900	17386710	7980	7980	7980	7980	5
576	20241205	102800	17346810	7980	7980	7980	7980	0
577	20241205	102700	17346810	7980	7980	7980	7980	0
578	20241205	102600	17346810	7980	7980	7980	7980	0
579	20241205	102500	17346810	7980	7980	7980	7980	0
580	20241205	102400	17346810	7980	7980	7980	7980	0
581	20241205	102300	17346810	7980	7980	7980	7980	0
582	20241205	102200	17346810	7980	7980	7980	7980	0
583	20241205	102100	17346810	7980	7980	7980	7980	0
584	20241205	102000	17346810	7980	7980	7980	7980	2
585	20241205	101900	17330850	7920	7920	7920	7920	0
586	20241205	101800	17330850	7920	7920	7920	7920	0
587	20241205	101700	17330850	7920	7920	7920	7920	0
588	20241205	101600	17330850	7920	7920	7920	7920	0
589	20241205	101500	17330850	7920	7920	7920	7920	0
590	20241205	101400	17330850	7920	7920	7920	7920	0
591	20241205	101300	17330850	7920	7920	7920	7920	0
592	20241205	101200	17330850	7920	7920	7920	7920	0
593	20241205	101100	17330850	7920	7920	7920	7920	10
594	20241205	101000	17251650	7920	7920	7920	7920	0
595	20241205	100900	17251650	7920	7920	7920	7920	0
596	20241205	100800	17251650	7920	7920	7920	7920	0
597	20241205	100700	17251650	7920	7920	7920	7920	0
598	20241205	100600	17251650	7920	7960	7960	7920	32
599	20241205	100500	16997830	7960	7960	7960	7960	0
600	20241205	100400	16997830	7960	7960	7960	7960	0
601	20241205	100300	16997830	7960	7960	7960	7960	0
602	20241205	100200	16997830	7960	7990	7990	7960	11
603	20241205	100100	16910000	7990	7990	7990	7990	0
604	20241205	100000	16910000	7990	7990	7990	7990	0
605	20241205	095900	16910000	7990	7990	7990	7990	0
606	20241205	095800	16910000	7990	7990	7990	7990	0
607	20241205	095700	16910000	7990	7990	7990	7990	0
608	20241205	095600	16910000	7990	7990	7990	7990	0
609	20241205	095500	16910000	7990	7990	7990	7990	1
610	20241205	095400	16902010	7950	7950	7950	7950	0
611	20241205	095300	16902010	7950	7950	7950	7950	0
612	20241205	095200	16902010	7950	7950	7950	7950	0
613	20241205	095100	16902010	7950	7950	7950	7950	0
614	20241205	095000	16902010	7950	7950	7950	7950	0
615	20241205	094900	16902010	7950	7950	7950	7950	0
616	20241205	094800	16902010	7950	7950	7950	7950	0
617	20241205	094700	16902010	7950	7950	7950	7950	2
618	20241205	094600	16886110	8000	8010	8010	8000	60
619	20241205	094500	16405720	8000	8000	8000	8000	129
620	20241205	094400	15373720	8000	8000	8000	8000	7
621	20241205	094300	15317720	8000	8000	8000	8000	1
622	20241205	094200	15309720	8000	8000	8000	8000	1
623	20241205	094100	15301720	8000	7990	8000	7990	126
624	20241205	094000	14294700	7990	7990	7990	7990	2
625	20241205	093900	14278720	7950	7950	7950	7950	0
626	20241205	093800	14278720	7950	7950	7950	7950	0
627	20241205	093700	14278720	7950	7950	7950	7950	189
628	20241205	093600	12776170	7950	7950	7950	7950	5
629	20241205	093500	12736420	7950	7950	7950	7950	4
630	20241205	093400	12704620	7920	7920	7920	7920	0
631	20241205	093300	12704620	7920	7920	7920	7920	0
632	20241205	093200	12704620	7920	7920	7920	7920	0
633	20241205	093100	12704620	7920	7920	7920	7920	0
634	20241205	093000	12704620	7920	7920	7920	7920	2
635	20241205	092900	12688780	7920	7920	7920	7920	2
636	20241205	092800	12672940	7920	7920	7920	7920	0
637	20241205	092700	12672940	7920	7920	7920	7920	12
638	20241205	092600	12577900	7920	7920	7920	7920	16
639	20241205	092500	12451180	7910	7910	7910	7910	0
640	20241205	092400	12451180	7910	7910	7910	7910	0
641	20241205	092300	12451180	7910	7910	7910	7910	9
642	20241205	092200	12379990	7920	7920	7920	7920	0
643	20241205	092100	12379990	7920	7920	7920	7920	0
644	20241205	092000	12379990	7920	7920	7920	7920	2
645	20241205	091900	12364150	7920	7920	7920	7920	0
646	20241205	091800	12364150	7920	7920	7920	7920	0
647	20241205	091700	12364150	7920	7950	7950	7920	138
648	20241205	091600	11269660	7950	7950	7950	7950	0
649	20241205	091500	11269660	7950	7950	7950	7950	0
650	20241205	091400	11269660	7950	7950	7950	7950	0
651	20241205	091300	11269660	7950	7950	7950	7950	18
652	20241205	091200	11126560	7990	7990	7990	7990	0
653	20241205	091100	11126560	7990	7990	7990	7990	0
654	20241205	091000	11126560	7990	7990	7990	7990	0
655	20241205	090900	11126560	7990	7990	7990	7990	0
656	20241205	090800	11126560	7990	7990	7990	7990	10
657	20241205	090700	11046660	7990	7990	7990	7990	1
658	20241205	090600	11038670	7900	7900	7900	7900	0
659	20241205	090500	11038670	7900	7910	7910	7900	112
660	20241205	090400	10152830	7910	7910	7910	7910	0
661	20241205	090300	10152830	7910	7910	7910	7910	176
662	20241205	090200	8760670	7910	7910	7910	7910	0
663	20241205	090100	8760670	7910	8010	8020	7910	954
664	20241205	090000	1128000	8000	8000	8000	8000	141