KissMeData/250000/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	205600	357957550	9360	9360	9360	9360	667
3	20241203	205500	357957550	9360	9360	9360	9360	0
4	20241203	205400	357957550	9360	9360	9360	9360	0
5	20241203	205300	357957550	9360	9360	9360	9360	0
6	20241203	205200	357957550	9360	9360	9360	9360	0
7	20241203	205100	357957550	9360	9360	9360	9360	0
8	20241203	205000	357957550	9360	9360	9360	9360	0
9	20241203	204900	357957550	9360	9360	9360	9360	0
10	20241203	204800	357957550	9360	9360	9360	9360	0
11	20241203	204700	357957550	9360	9360	9360	9360	0
12	20241203	204600	357957550	9360	9360	9360	9360	0
13	20241203	204500	357957550	9360	9360	9360	9360	0
14	20241203	204400	357957550	9360	9360	9360	9360	0
15	20241203	204300	357957550	9360	9360	9360	9360	0
16	20241203	204200	357957550	9360	9360	9360	9360	0
17	20241203	204100	357957550	9360	9360	9360	9360	0
18	20241203	204000	357957550	9360	9360	9360	9360	0
19	20241203	203900	357957550	9360	9360	9360	9360	0
20	20241203	203800	357957550	9360	9360	9360	9360	0
21	20241203	203700	357957550	9360	9360	9360	9360	0
22	20241203	203600	357957550	9360	9360	9360	9360	0
23	20241203	203500	357957550	9360	9360	9360	9360	0
24	20241203	203400	357957550	9360	9360	9360	9360	0
25	20241203	203300	357957550	9360	9360	9360	9360	0
26	20241203	203200	357957550	9360	9360	9360	9360	0
27	20241203	203100	357957550	9360	9360	9360	9360	0
28	20241203	203000	357957550	9360	9360	9360	9360	0
29	20241203	202900	357957550	9360	9360	9360	9360	0
30	20241203	202800	357957550	9360	9360	9360	9360	0
31	20241203	202700	357957550	9360	9360	9360	9360	0
32	20241203	202600	357957550	9360	9360	9360	9360	667
33	20241203	202500	357957550	9360	9360	9360	9360	0
34	20241203	202400	357957550	9360	9360	9360	9360	0
35	20241203	202300	357957550	9360	9360	9360	9360	0
36	20241203	202200	357957550	9360	9360	9360	9360	0
37	20241203	202100	357957550	9360	9360	9360	9360	0
38	20241203	202000	357957550	9360	9360	9360	9360	0
39	20241203	201900	357957550	9360	9360	9360	9360	0
40	20241203	201800	357957550	9360	9360	9360	9360	0
41	20241203	201700	357957550	9360	9360	9360	9360	0
42	20241203	201600	357957550	9360	9360	9360	9360	0
43	20241203	201500	357957550	9360	9360	9360	9360	0
44	20241203	201400	357957550	9360	9360	9360	9360	0
45	20241203	201300	357957550	9360	9360	9360	9360	0
46	20241203	201200	357957550	9360	9360	9360	9360	0
47	20241203	201100	357957550	9360	9360	9360	9360	0
48	20241203	201000	357957550	9360	9360	9360	9360	0
49	20241203	200900	357957550	9360	9360	9360	9360	0
50	20241203	200800	357957550	9360	9360	9360	9360	0
51	20241203	200700	357957550	9360	9360	9360	9360	0
52	20241203	200600	357957550	9360	9360	9360	9360	0
53	20241203	200500	357957550	9360	9360	9360	9360	0
54	20241203	200400	357957550	9360	9360	9360	9360	0
55	20241203	200300	357957550	9360	9360	9360	9360	0
56	20241203	200200	357957550	9360	9360	9360	9360	0
57	20241203	200100	357957550	9360	9360	9360	9360	0
58	20241203	200000	357957550	9360	9360	9360	9360	0
59	20241203	195900	357957550	9360	9360	9360	9360	0
60	20241203	195800	357957550	9360	9360	9360	9360	0
61	20241203	195700	357957550	9360	9360	9360	9360	0
62	20241203	195600	357957550	9360	9360	9360	9360	667
63	20241203	195500	357957550	9360	9360	9360	9360	0
64	20241203	195400	357957550	9360	9360	9360	9360	0
65	20241203	195300	357957550	9360	9360	9360	9360	0
66	20241203	195200	357957550	9360	9360	9360	9360	0
67	20241203	195100	357957550	9360	9360	9360	9360	0
68	20241203	195000	357957550	9360	9360	9360	9360	0
69	20241203	194900	357957550	9360	9360	9360	9360	0
70	20241203	194800	357957550	9360	9360	9360	9360	0
71	20241203	194700	357957550	9360	9360	9360	9360	0
72	20241203	194600	357957550	9360	9360	9360	9360	0
73	20241203	194500	357957550	9360	9360	9360	9360	0
74	20241203	194400	357957550	9360	9360	9360	9360	0
75	20241203	194300	357957550	9360	9360	9360	9360	0
76	20241203	194200	357957550	9360	9360	9360	9360	0
77	20241203	194100	357957550	9360	9360	9360	9360	0
78	20241203	194000	357957550	9360	9360	9360	9360	0
79	20241203	193900	357957550	9360	9360	9360	9360	0
80	20241203	193800	357957550	9360	9360	9360	9360	0
81	20241203	193700	357957550	9360	9360	9360	9360	0
82	20241203	193600	357957550	9360	9360	9360	9360	0
83	20241203	193500	357957550	9360	9360	9360	9360	0
84	20241203	193400	357957550	9360	9360	9360	9360	0
85	20241203	193300	357957550	9360	9360	9360	9360	0
86	20241203	193200	357957550	9360	9360	9360	9360	0
87	20241203	193100	357957550	9360	9360	9360	9360	0
88	20241203	193000	357957550	9360	9360	9360	9360	0
89	20241203	192900	357957550	9360	9360	9360	9360	0
90	20241203	192800	357957550	9360	9360	9360	9360	0
91	20241203	192700	357957550	9360	9360	9360	9360	0
92	20241203	192600	357957550	9360	9360	9360	9360	667
93	20241203	192500	357957550	9360	9360	9360	9360	0
94	20241203	192400	357957550	9360	9360	9360	9360	0
95	20241203	192300	357957550	9360	9360	9360	9360	0
96	20241203	192200	357957550	9360	9360	9360	9360	0
97	20241203	192100	357957550	9360	9360	9360	9360	0
98	20241203	192000	357957550	9360	9360	9360	9360	0
99	20241203	191900	357957550	9360	9360	9360	9360	0
100	20241203	191800	357957550	9360	9360	9360	9360	0
101	20241203	191700	357957550	9360	9360	9360	9360	0
102	20241203	191600	357957550	9360	9360	9360	9360	0
103	20241203	191500	357957550	9360	9360	9360	9360	0
104	20241203	191400	357957550	9360	9360	9360	9360	0
105	20241203	191300	357957550	9360	9360	9360	9360	0
106	20241203	191200	357957550	9360	9360	9360	9360	0
107	20241203	191100	357957550	9360	9360	9360	9360	0
108	20241203	191000	357957550	9360	9360	9360	9360	0
109	20241203	190900	357957550	9360	9360	9360	9360	0
110	20241203	190800	357957550	9360	9360	9360	9360	0
111	20241203	190700	357957550	9360	9360	9360	9360	0
112	20241203	190600	357957550	9360	9360	9360	9360	0
113	20241203	190500	357957550	9360	9360	9360	9360	0
114	20241203	190400	357957550	9360	9360	9360	9360	0
115	20241203	190300	357957550	9360	9360	9360	9360	0
116	20241203	190200	357957550	9360	9360	9360	9360	0
117	20241203	190100	357957550	9360	9360	9360	9360	0
118	20241203	190000	357957550	9360	9360	9360	9360	0
119	20241203	185900	357957550	9360	9360	9360	9360	0
120	20241203	185800	357957550	9360	9360	9360	9360	0
121	20241203	185700	357957550	9360	9360	9360	9360	0
122	20241203	185600	357957550	9360	9360	9360	9360	667
123	20241203	185500	357957550	9360	9360	9360	9360	0
124	20241203	185400	357957550	9360	9360	9360	9360	0
125	20241203	185300	357957550	9360	9360	9360	9360	0
126	20241203	185200	357957550	9360	9360	9360	9360	0
127	20241203	185100	357957550	9360	9360	9360	9360	0
128	20241203	185000	357957550	9360	9360	9360	9360	0
129	20241203	184900	357957550	9360	9360	9360	9360	0
130	20241203	184800	357957550	9360	9360	9360	9360	0
131	20241203	184700	357957550	9360	9360	9360	9360	0
132	20241203	184600	357957550	9360	9360	9360	9360	0
133	20241203	184500	357957550	9360	9360	9360	9360	0
134	20241203	184400	357957550	9360	9360	9360	9360	0
135	20241203	184300	357957550	9360	9360	9360	9360	0
136	20241203	184200	357957550	9360	9360	9360	9360	0
137	20241203	184100	357957550	9360	9360	9360	9360	0
138	20241203	184000	357957550	9360	9360	9360	9360	0
139	20241203	183900	357957550	9360	9360	9360	9360	0
140	20241203	183800	357957550	9360	9360	9360	9360	0
141	20241203	183700	357957550	9360	9360	9360	9360	0
142	20241203	183600	357957550	9360	9360	9360	9360	0
143	20241203	183500	357957550	9360	9360	9360	9360	0
144	20241203	183400	357957550	9360	9360	9360	9360	0
145	20241203	183300	357957550	9360	9360	9360	9360	0
146	20241203	183200	357957550	9360	9360	9360	9360	0
147	20241203	183100	357957550	9360	9360	9360	9360	0
148	20241203	183000	357957550	9360	9360	9360	9360	0
149	20241203	182900	357957550	9360	9360	9360	9360	0
150	20241203	182800	357957550	9360	9360	9360	9360	0
151	20241203	182700	357957550	9360	9360	9360	9360	0
152	20241203	182600	357957550	9360	9360	9360	9360	667
153	20241203	182500	357957550	9360	9360	9360	9360	0
154	20241203	182400	357957550	9360	9360	9360	9360	0
155	20241203	182300	357957550	9360	9360	9360	9360	0
156	20241203	182200	357957550	9360	9360	9360	9360	0
157	20241203	182100	357957550	9360	9360	9360	9360	0
158	20241203	182000	357957550	9360	9360	9360	9360	0
159	20241203	181900	357957550	9360	9360	9360	9360	0
160	20241203	181800	357957550	9360	9360	9360	9360	0
161	20241203	181700	357957550	9360	9360	9360	9360	0
162	20241203	181600	357957550	9360	9360	9360	9360	0
163	20241203	181500	357957550	9360	9360	9360	9360	0
164	20241203	181400	357957550	9360	9360	9360	9360	0
165	20241203	181300	357957550	9360	9360	9360	9360	0
166	20241203	181200	357957550	9360	9360	9360	9360	0
167	20241203	181100	357957550	9360	9360	9360	9360	0
168	20241203	181000	357957550	9360	9360	9360	9360	0
169	20241203	180900	357957550	9360	9360	9360	9360	0
170	20241203	180800	357957550	9360	9360	9360	9360	0
171	20241203	180700	357957550	9360	9360	9360	9360	0
172	20241203	180600	357957550	9360	9360	9360	9360	0
173	20241203	180500	357957550	9360	9360	9360	9360	0
174	20241203	180400	357957550	9360	9360	9360	9360	0
175	20241203	180300	357957550	9360	9360	9360	9360	0
176	20241203	180200	357957550	9360	9360	9360	9360	0
177	20241203	180100	357957550	9360	9360	9360	9360	0
178	20241203	180000	357957550	9360	9360	9360	9360	0
179	20241203	175900	357957550	9360	9360	9360	9360	0
180	20241203	175800	357957550	9360	9360	9360	9360	0
181	20241203	175700	357957550	9360	9360	9360	9360	0
182	20241203	175600	357957550	9360	9360	9360	9360	667
183	20241203	175500	357957550	9360	9360	9360	9360	0
184	20241203	175400	357957550	9360	9360	9360	9360	0
185	20241203	175300	357957550	9360	9360	9360	9360	0
186	20241203	175200	357957550	9360	9360	9360	9360	0
187	20241203	175100	357957550	9360	9360	9360	9360	0
188	20241203	175000	357957550	9360	9360	9360	9360	0
189	20241203	174900	357957550	9360	9360	9360	9360	0
190	20241203	174800	357957550	9360	9360	9360	9360	0
191	20241203	174700	357957550	9360	9360	9360	9360	0
192	20241203	174600	357957550	9360	9360	9360	9360	0
193	20241203	174500	357957550	9360	9360	9360	9360	0
194	20241203	174400	357957550	9360	9360	9360	9360	0
195	20241203	174300	357957550	9360	9360	9360	9360	0
196	20241203	174200	357957550	9360	9360	9360	9360	0
197	20241203	174100	357957550	9360	9360	9360	9360	0
198	20241203	174000	357957550	9360	9360	9360	9360	0
199	20241203	173900	357957550	9360	9360	9360	9360	0
200	20241203	173800	357957550	9360	9360	9360	9360	0
201	20241203	173700	357957550	9360	9360	9360	9360	0
202	20241203	173600	357957550	9360	9360	9360	9360	0
203	20241203	173500	357957550	9360	9360	9360	9360	0
204	20241203	173400	357957550	9360	9360	9360	9360	0
205	20241203	173300	357957550	9360	9360	9360	9360	0
206	20241203	173200	357957550	9360	9360	9360	9360	0
207	20241203	173100	357957550	9360	9360	9360	9360	0
208	20241203	173000	357957550	9360	9360	9360	9360	0
209	20241203	172900	357957550	9360	9360	9360	9360	0
210	20241203	172800	357957550	9360	9360	9360	9360	0
211	20241203	172700	357957550	9360	9360	9360	9360	0
212	20241203	172600	357957550	9360	9360	9360	9360	667
213	20241203	172500	357957550	9360	9360	9360	9360	0
214	20241203	172400	357957550	9360	9360	9360	9360	0
215	20241203	172300	357957550	9360	9360	9360	9360	0
216	20241203	172200	357957550	9360	9360	9360	9360	0
217	20241203	172100	357957550	9360	9360	9360	9360	0
218	20241203	172000	357957550	9360	9360	9360	9360	0
219	20241203	171900	357957550	9360	9360	9360	9360	0
220	20241203	171800	357957550	9360	9360	9360	9360	0
221	20241203	171700	357957550	9360	9360	9360	9360	0
222	20241203	171600	357957550	9360	9360	9360	9360	0
223	20241203	171500	357957550	9360	9360	9360	9360	0
224	20241203	171400	357957550	9360	9360	9360	9360	0
225	20241203	171300	357957550	9360	9360	9360	9360	0
226	20241203	171200	357957550	9360	9360	9360	9360	0
227	20241203	171100	357957550	9360	9360	9360	9360	0
228	20241203	171000	357957550	9360	9360	9360	9360	0
229	20241203	170900	357957550	9360	9360	9360	9360	0
230	20241203	170800	357957550	9360	9360	9360	9360	0
231	20241203	170700	357957550	9360	9360	9360	9360	0
232	20241203	170600	357957550	9360	9360	9360	9360	0
233	20241203	170500	357957550	9360	9360	9360	9360	0
234	20241203	170400	357957550	9360	9360	9360	9360	0
235	20241203	170300	357957550	9360	9360	9360	9360	0
236	20241203	170200	357957550	9360	9360	9360	9360	0
237	20241203	170100	357957550	9360	9360	9360	9360	0
238	20241203	170000	357957550	9360	9360	9360	9360	0
239	20241203	165900	357957550	9360	9360	9360	9360	0
240	20241203	165800	357957550	9360	9360	9360	9360	0
241	20241203	165700	357957550	9360	9360	9360	9360	0
242	20241203	165600	357957550	9360	9360	9360	9360	667
243	20241203	165500	357957550	9360	9360	9360	9360	0
244	20241203	165400	357957550	9360	9360	9360	9360	0
245	20241203	165300	357957550	9360	9360	9360	9360	0
246	20241203	165200	357957550	9360	9360	9360	9360	0
247	20241203	165100	357957550	9360	9360	9360	9360	0
248	20241203	165000	357957550	9360	9360	9360	9360	0
249	20241203	164900	357957550	9360	9360	9360	9360	0
250	20241203	164800	357957550	9360	9360	9360	9360	0
251	20241203	164700	357957550	9360	9360	9360	9360	0
252	20241203	164600	357957550	9360	9360	9360	9360	0
253	20241203	164500	357957550	9360	9360	9360	9360	0
254	20241203	164400	357957550	9360	9360	9360	9360	0
255	20241203	164300	357957550	9360	9360	9360	9360	0
256	20241203	164200	357957550	9360	9360	9360	9360	0
257	20241203	164100	357957550	9360	9360	9360	9360	0
258	20241203	164000	357957550	9360	9360	9360	9360	0
259	20241203	163900	357957550	9360	9360	9360	9360	0
260	20241203	163800	357957550	9360	9360	9360	9360	0
261	20241203	163700	357957550	9360	9360	9360	9360	0
262	20241203	163600	357957550	9360	9360	9360	9360	0
263	20241203	163500	357957550	9360	9360	9360	9360	0
264	20241203	163400	357957550	9360	9360	9360	9360	0
265	20241203	163300	357957550	9360	9360	9360	9360	0
266	20241203	163200	357957550	9360	9360	9360	9360	0
267	20241203	163100	357957550	9360	9360	9360	9360	0
268	20241203	163000	357957550	9360	9360	9360	9360	0
269	20241203	162900	357957550	9360	9360	9360	9360	0
270	20241203	162800	357957550	9360	9360	9360	9360	0
271	20241203	162700	357957550	9360	9360	9360	9360	0
272	20241203	162600	357957550	9360	9360	9360	9360	667
273	20241203	162500	357957550	9360	9360	9360	9360	0
274	20241203	162400	357957550	9360	9360	9360	9360	0
275	20241203	162300	357957550	9360	9360	9360	9360	0
276	20241203	162200	357957550	9360	9360	9360	9360	0
277	20241203	162100	357957550	9360	9360	9360	9360	0
278	20241203	162000	357957550	9360	9360	9360	9360	0
279	20241203	161900	357957550	9360	9360	9360	9360	0
280	20241203	161800	357957550	9360	9360	9360	9360	0
281	20241203	161700	357957550	9360	9360	9360	9360	0
282	20241203	161600	357957550	9360	9360	9360	9360	0
283	20241203	161500	357957550	9360	9360	9360	9360	0
284	20241203	161400	357957550	9360	9360	9360	9360	0
285	20241203	161300	357957550	9360	9360	9360	9360	0
286	20241203	161200	357957550	9360	9360	9360	9360	0
287	20241203	161100	357957550	9360	9360	9360	9360	0
288	20241203	161000	357957550	9360	9360	9360	9360	0
289	20241203	160900	357957550	9360	9360	9360	9360	0
290	20241203	160800	357957550	9360	9360	9360	9360	0
291	20241203	160700	357957550	9360	9360	9360	9360	0
292	20241203	160600	357957550	9360	9360	9360	9360	0
293	20241203	160500	357957550	9360	9360	9360	9360	0
294	20241203	160400	357957550	9360	9360	9360	9360	0
295	20241203	160300	357957550	9360	9360	9360	9360	0
296	20241203	160200	357957550	9360	9360	9360	9360	0
297	20241203	160100	357957550	9360	9360	9360	9360	0
298	20241203	160000	357957550	9360	9360	9360	9360	0
299	20241203	155900	357957550	9360	9360	9360	9360	0
300	20241203	155800	357957550	9360	9360	9360	9360	0
301	20241203	155700	357957550	9360	9360	9360	9360	0
302	20241203	155600	357957550	9360	9360	9360	9360	667
303	20241203	155500	357957550	9360	9360	9360	9360	0
304	20241203	155400	357957550	9360	9360	9360	9360	0
305	20241203	155300	357957550	9360	9360	9360	9360	0
306	20241203	155200	357957550	9360	9360	9360	9360	0
307	20241203	155100	357957550	9360	9360	9360	9360	0
308	20241203	155000	357957550	9360	9360	9360	9360	0
309	20241203	154900	357957550	9360	9360	9360	9360	0
310	20241203	154800	357957550	9360	9360	9360	9360	0
311	20241203	154700	357957550	9360	9360	9360	9360	0
312	20241203	154600	357957550	9360	9360	9360	9360	0
313	20241203	154500	357957550	9360	9360	9360	9360	0
314	20241203	154400	357957550	9360	9360	9360	9360	0
315	20241203	154300	357957550	9360	9360	9360	9360	0
316	20241203	154200	357957550	9360	9360	9360	9360	0
317	20241203	154100	357957550	9360	9360	9360	9360	0
318	20241203	154000	357957550	9360	9360	9360	9360	0
319	20241203	153900	357957550	9360	9360	9360	9360	0
320	20241203	153800	357957550	9360	9360	9360	9360	0
321	20241203	153700	357957550	9360	9360	9360	9360	0
322	20241203	153600	357957550	9360	9360	9360	9360	0
323	20241203	153500	357957550	9360	9360	9360	9360	0
324	20241203	153400	357957550	9360	9360	9360	9360	0
325	20241203	153300	357957550	9360	9360	9360	9360	0
326	20241203	153200	357957550	9360	9360	9360	9360	0
327	20241203	153100	357957550	9360	9360	9360	9360	0
328	20241203	153000	357957550	9360	9360	9360	9360	667
329	20241203	152900	351714430	9370	9370	9370	9370	0
330	20241203	152800	351714430	9370	9370	9370	9370	0
331	20241203	152700	351714430	9370	9370	9370	9370	0
332	20241203	152600	351714430	9370	9370	9370	9370	0
333	20241203	152500	351714430	9370	9370	9370	9370	0
334	20241203	152400	351714430	9370	9370	9370	9370	0
335	20241203	152300	351714430	9370	9370	9370	9370	0
336	20241203	152200	351714430	9370	9370	9370	9370	0
337	20241203	152100	351714430	9370	9370	9370	9370	0
338	20241203	152000	351714430	9370	9370	9370	9370	0
339	20241203	151900	351714430	9370	9250	9370	9250	939
340	20241203	151800	343000540	9250	9250	9250	9250	1
341	20241203	151700	342991290	9240	9240	9240	9240	110
342	20241203	151600	341974890	9240	9240	9240	9240	1
343	20241203	151500	341965650	9180	9180	9180	9180	111
344	20241203	151400	340946670	9250	9250	9250	9250	0
345	20241203	151300	340946670	9250	9190	9250	9180	321
346	20241203	151200	337997560	9250	9250	9250	9250	0
347	20241203	151100	337997560	9250	9250	9250	9250	0
348	20241203	151000	337997560	9250	9250	9250	9250	0
349	20241203	150900	337997560	9250	9210	9250	9200	1000
350	20241203	150800	328793090	9230	9190	9230	9190	301
351	20241203	150700	326026860	9250	9200	9250	9190	401
352	20241203	150600	322339380	9200	9230	9230	9200	1480
353	20241203	150500	308721070	9250	9250	9250	9250	0
354	20241203	150400	308721070	9250	9250	9250	9250	0
355	20241203	150300	308721070	9250	9250	9250	9250	0
356	20241203	150200	308721070	9250	9250	9250	9250	1
357	20241203	150100	308711820	9260	9260	9260	9260	0
358	20241203	150000	308711820	9260	9240	9260	9240	1473
359	20241203	145900	295072770	9240	9210	9240	9200	211
360	20241203	145800	293128480	9220	9210	9220	9210	151
361	20241203	145700	291737760	9210	9200	9210	9200	5
362	20241203	145600	291691740	9200	9190	9200	9190	192
363	20241203	145500	289926440	9180	9180	9180	9180	0
364	20241203	145400	289926440	9180	9180	9180	9180	0
365	20241203	145300	289926440	9180	9150	9180	9150	4894
366	20241203	145200	245040350	9150	9150	9150	9150	0
367	20241203	145100	245040350	9150	9150	9150	9150	0
368	20241203	145000	245040350	9150	9150	9150	9150	1
369	20241203	144900	245031200	9140	9140	9140	9140	46
370	20241203	144800	244610760	9130	9130	9130	9130	0
371	20241203	144700	244610760	9130	9130	9130	9130	64
372	20241203	144600	244026440	9140	9140	9140	9140	0
373	20241203	144500	244026440	9140	9140	9140	9140	2
374	20241203	144400	244008160	9150	9150	9150	9150	0
375	20241203	144300	244008160	9150	9150	9150	9150	0
376	20241203	144200	244008160	9150	9150	9150	9150	0
377	20241203	144100	244008160	9150	9150	9150	9150	0
378	20241203	144000	244008160	9150	9150	9150	9150	0
379	20241203	143900	244008160	9150	9150	9150	9150	0
380	20241203	143800	244008160	9150	9140	9150	9140	120
381	20241203	143700	242911160	9130	9130	9130	9130	0
382	20241203	143600	242911160	9130	9130	9130	9130	0
383	20241203	143500	242911160	9130	9130	9130	9130	0
384	20241203	143400	242911160	9130	9130	9130	9130	0
385	20241203	143300	242911160	9130	9130	9130	9130	0
386	20241203	143200	242911160	9130	9130	9130	9130	0
387	20241203	143100	242911160	9130	9130	9130	9130	0
388	20241203	143000	242911160	9130	9130	9130	9130	0
389	20241203	142900	242911160	9130	9140	9140	9130	310
390	20241203	142800	240078060	9140	9140	9140	9140	0
391	20241203	142700	240078060	9140	9140	9140	9140	0
392	20241203	142600	240078060	9140	9140	9140	9140	5
393	20241203	142500	240032360	9140	9140	9140	9140	0
394	20241203	142400	240032360	9140	9140	9140	9140	0
395	20241203	142300	240032360	9140	9140	9140	9140	0
396	20241203	142200	240032360	9140	9140	9140	9140	0
397	20241203	142100	240032360	9140	9140	9140	9140	0
398	20241203	142000	240032360	9140	9140	9140	9140	0
399	20241203	141900	240032360	9140	9140	9140	9140	0
400	20241203	141800	240032360	9140	9140	9140	9140	4
401	20241203	141700	239995800	9140	9140	9140	9140	0
402	20241203	141600	239995800	9140	9140	9140	9140	0
403	20241203	141500	239995800	9140	9140	9140	9140	0
404	20241203	141400	239995800	9140	9140	9140	9140	491
405	20241203	141300	235508060	9120	9120	9120	9120	0
406	20241203	141200	235508060	9120	9120	9120	9120	100
407	20241203	141100	234596060	9140	9140	9140	9140	0
408	20241203	141000	234596060	9140	9140	9140	9140	0
409	20241203	140900	234596060	9140	9140	9140	9140	0
410	20241203	140800	234596060	9140	9140	9140	9140	0
411	20241203	140700	234596060	9140	9140	9140	9140	0
412	20241203	140600	234596060	9140	9130	9140	9130	201
413	20241203	140500	232760830	9120	9120	9120	9120	0
414	20241203	140400	232760830	9120	9120	9120	9120	0
415	20241203	140300	232760830	9120	9120	9120	9120	0
416	20241203	140200	232760830	9120	9120	9120	9120	0
417	20241203	140100	232760830	9120	9120	9120	9120	0
418	20241203	140000	232760830	9120	9120	9120	9120	0
419	20241203	135900	232760830	9120	9120	9120	9120	0
420	20241203	135800	232760830	9120	9120	9120	9120	6
421	20241203	135700	232706110	9120	9120	9120	9120	0
422	20241203	135600	232706110	9120	9120	9120	9120	0
423	20241203	135500	232706110	9120	9120	9120	9120	110
424	20241203	135400	231702910	9120	9120	9120	9120	0
425	20241203	135300	231702910	9120	9120	9120	9120	0
426	20241203	135200	231702910	9120	9120	9120	9120	0
427	20241203	135100	231702910	9120	9120	9120	9120	7
428	20241203	135000	231639070	9140	9140	9140	9140	0
429	20241203	134900	231639070	9140	9140	9140	9140	0
430	20241203	134800	231639070	9140	9140	9140	9140	0
431	20241203	134700	231639070	9140	9140	9140	9140	0
432	20241203	134600	231639070	9140	9140	9140	9140	0
433	20241203	134500	231639070	9140	9140	9140	9140	0
434	20241203	134400	231639070	9140	9140	9140	9140	0
435	20241203	134300	231639070	9140	9140	9140	9140	0
436	20241203	134200	231639070	9140	9140	9140	9140	0
437	20241203	134100	231639070	9140	9140	9140	9140	0
438	20241203	134000	231639070	9140	9140	9140	9140	0
439	20241203	133900	231639070	9140	9140	9140	9140	2
440	20241203	133800	231620790	9120	9120	9120	9120	0
441	20241203	133700	231620790	9120	9120	9120	9120	0
442	20241203	133600	231620790	9120	9120	9120	9120	0
443	20241203	133500	231620790	9120	9120	9120	9120	0
444	20241203	133400	231620790	9120	9120	9120	9120	0
445	20241203	133300	231620790	9120	9120	9120	9120	0
446	20241203	133200	231620790	9120	9120	9120	9120	0
447	20241203	133100	231620790	9120	9120	9120	9120	15
448	20241203	133000	231483990	9110	9110	9110	9110	0
449	20241203	132900	231483990	9110	9110	9110	9110	0
450	20241203	132800	231483990	9110	9110	9110	9110	0
451	20241203	132700	231483990	9110	9110	9110	9110	1
452	20241203	132600	231474880	9110	9110	9110	9110	230
453	20241203	132500	229379580	9120	9120	9120	9120	0
454	20241203	132400	229379580	9120	9120	9120	9120	2
455	20241203	132300	229361340	9120	9120	9120	9120	70
456	20241203	132200	228722940	9120	9120	9120	9120	390
457	20241203	132100	225166140	9120	9120	9120	9120	0
458	20241203	132000	225166140	9120	9120	9120	9120	0
459	20241203	131900	225166140	9120	9120	9120	9120	300
460	20241203	131800	222430140	9130	9130	9130	9130	200
461	20241203	131700	220604140	9140	9140	9140	9140	500
462	20241203	131600	216034140	9140	9140	9140	9140	639
463	20241203	131500	210193680	9150	9150	9150	9150	0
464	20241203	131400	210193680	9150	9150	9150	9150	0
465	20241203	131300	210193680	9150	9150	9150	9150	0
466	20241203	131200	210193680	9150	9150	9150	9150	6
467	20241203	131100	210138780	9150	9150	9150	9150	0
468	20241203	131000	210138780	9150	9150	9150	9150	0
469	20241203	130900	210138780	9150	9150	9150	9150	0
470	20241203	130800	210138780	9150	9150	9150	9150	0
471	20241203	130700	210138780	9150	9150	9150	9150	0
472	20241203	130600	210138780	9150	9150	9150	9150	0
473	20241203	130500	210138780	9150	9150	9150	9150	2
474	20241203	130400	210120480	9150	9150	9150	9150	0
475	20241203	130300	210120480	9150	9150	9150	9150	0
476	20241203	130200	210120480	9150	9150	9150	9150	0
477	20241203	130100	210120480	9150	9150	9150	9150	0
478	20241203	130000	210120480	9150	9150	9150	9150	50
479	20241203	125900	209662980	9160	9160	9160	9160	0
480	20241203	125800	209662980	9160	9160	9160	9160	0
481	20241203	125700	209662980	9160	9160	9160	9160	0
482	20241203	125600	209662980	9160	9160	9160	9160	0
483	20241203	125500	209662980	9160	9160	9160	9160	0
484	20241203	125400	209662980	9160	9160	9160	9160	2256
485	20241203	125300	188998020	9140	9140	9140	9140	0
486	20241203	125200	188998020	9140	9140	9140	9140	7
487	20241203	125100	188934040	9130	9130	9130	9130	0
488	20241203	125000	188934040	9130	9130	9130	9130	0
489	20241203	124900	188934040	9130	9130	9130	9130	0
490	20241203	124800	188934040	9130	9130	9130	9130	0
491	20241203	124700	188934040	9130	9130	9130	9130	0
492	20241203	124600	188934040	9130	9130	9130	9130	0
493	20241203	124500	188934040	9130	9130	9130	9130	0
494	20241203	124400	188934040	9130	9130	9130	9130	0
495	20241203	124300	188934040	9130	9130	9130	9130	0
496	20241203	124200	188934040	9130	9130	9130	9130	0
497	20241203	124100	188934040	9130	9130	9130	9130	0
498	20241203	124000	188934040	9130	9130	9130	9130	0
499	20241203	123900	188934040	9130	9130	9130	9130	0
500	20241203	123800	188934040	9130	9130	9130	9130	0
501	20241203	123700	188934040	9130	9130	9130	9130	0
502	20241203	123600	188934040	9130	9140	9140	9130	10
503	20241203	123500	188842700	9150	9150	9150	9150	0
504	20241203	123400	188842700	9150	9150	9150	9150	0
505	20241203	123300	188842700	9150	9150	9150	9150	0
506	20241203	123200	188842700	9150	9150	9150	9150	0
507	20241203	123100	188842700	9150	9140	9150	9140	67
508	20241203	123000	188230270	9140	9140	9140	9140	0
509	20241203	122900	188230270	9140	9140	9140	9140	0
510	20241203	122800	188230270	9140	9140	9140	9140	0
511	20241203	122700	188230270	9140	9140	9140	9140	0
512	20241203	122600	188230270	9140	9140	9140	9140	0
513	20241203	122500	188230270	9140	9140	9140	9140	0
514	20241203	122400	188230270	9140	9140	9140	9140	0
515	20241203	122300	188230270	9140	9140	9140	9140	0
516	20241203	122200	188230270	9140	9140	9140	9140	0
517	20241203	122100	188230270	9140	9140	9140	9140	0
518	20241203	122000	188230270	9140	9140	9140	9140	0
519	20241203	121900	188230270	9140	9140	9140	9140	0
520	20241203	121800	188230270	9140	9140	9140	9140	0
521	20241203	121700	188230270	9140	9140	9140	9140	0
522	20241203	121600	188230270	9140	9140	9140	9140	0
523	20241203	121500	188230270	9140	9140	9140	9140	15
524	20241203	121400	188093170	9140	9140	9140	9140	50
525	20241203	121300	187636170	9150	9150	9150	9150	60
526	20241203	121200	187087170	9150	9150	9150	9150	0
527	20241203	121100	187087170	9150	9150	9150	9150	5
528	20241203	121000	187041420	9140	9140	9140	9140	0
529	20241203	120900	187041420	9140	9140	9140	9140	0
530	20241203	120800	187041420	9140	9140	9140	9140	0
531	20241203	120700	187041420	9140	9140	9140	9140	0
532	20241203	120600	187041420	9140	9140	9140	9140	0
533	20241203	120500	187041420	9140	9140	9140	9140	331
534	20241203	120400	184016080	9140	9150	9150	9140	269
535	20241203	120300	181557380	9140	9140	9140	9140	0
536	20241203	120200	181557380	9140	9140	9140	9140	0
537	20241203	120100	181557380	9140	9140	9140	9140	0
538	20241203	120000	181557380	9140	9140	9140	9140	0
539	20241203	115900	181557380	9140	9140	9140	9140	0
540	20241203	115800	181557380	9140	9140	9140	9140	0
541	20241203	115700	181557380	9140	9140	9140	9140	0
542	20241203	115600	181557380	9140	9140	9140	9140	15
543	20241203	115500	181420280	9140	9140	9140	9140	1
544	20241203	115400	181411140	9160	9160	9160	9160	0
545	20241203	115300	181411140	9160	9160	9160	9160	0
546	20241203	115200	181411140	9160	9160	9160	9160	0
547	20241203	115100	181411140	9160	9160	9160	9160	0
548	20241203	115000	181411140	9160	9160	9160	9160	0
549	20241203	114900	181411140	9160	9160	9160	9160	0
550	20241203	114800	181411140	9160	9160	9160	9160	760
551	20241203	114700	174449540	9150	9150	9150	9150	77
552	20241203	114600	173744990	9150	9150	9150	9150	22
553	20241203	114500	173543690	9150	9150	9150	9150	0
554	20241203	114400	173543690	9150	9150	9150	9150	0
555	20241203	114300	173543690	9150	9150	9150	9150	0
556	20241203	114200	173543690	9150	9150	9150	9150	0
557	20241203	114100	173543690	9150	9150	9150	9150	9
558	20241203	114000	173461340	9150	9150	9150	9150	11
559	20241203	113900	173360690	9160	9160	9160	9160	0
560	20241203	113800	173360690	9160	9160	9160	9160	0
561	20241203	113700	173360690	9160	9160	9160	9160	0
562	20241203	113600	173360690	9160	9160	9160	9160	0
563	20241203	113500	173360690	9160	9160	9160	9160	0
564	20241203	113400	173360690	9160	9160	9160	9160	500
565	20241203	113300	168780690	9160	9140	9160	9140	1180
566	20241203	113200	157985490	9150	9150	9150	9150	0
567	20241203	113100	157985490	9150	9150	9150	9150	0
568	20241203	113000	157985490	9150	9150	9150	9150	369
569	20241203	112900	154609140	9150	9150	9150	9150	0
570	20241203	112800	154609140	9150	9150	9150	9150	0
571	20241203	112700	154609140	9150	9150	9150	9150	0
572	20241203	112600	154609140	9150	9150	9150	9150	58
573	20241203	112500	154078440	9150	9160	9160	9150	80
574	20241203	112400	153346340	9160	9160	9160	9160	10
575	20241203	112300	153254740	9150	9150	9150	9150	0
576	20241203	112200	153254740	9150	9150	9150	9150	6
577	20241203	112100	153199840	9160	9160	9160	9160	0
578	20241203	112000	153199840	9160	9160	9160	9160	44
579	20241203	111900	152796800	9150	9150	9150	9150	0
580	20241203	111800	152796800	9150	9150	9150	9150	0
581	20241203	111700	152796800	9150	9150	9150	9150	0
582	20241203	111600	152796800	9150	9150	9150	9150	25
583	20241203	111500	152568050	9160	9160	9160	9160	0
584	20241203	111400	152568050	9160	9160	9160	9160	0
585	20241203	111300	152568050	9160	9160	9160	9160	0
586	20241203	111200	152568050	9160	9160	9160	9160	0
587	20241203	111100	152568050	9160	9160	9160	9160	0
588	20241203	111000	152568050	9160	9160	9160	9160	0
589	20241203	110900	152568050	9160	9160	9160	9160	0
590	20241203	110800	152568050	9160	9160	9160	9160	0
591	20241203	110700	152568050	9160	9160	9160	9160	0
592	20241203	110600	152568050	9160	9160	9160	9160	1
593	20241203	110500	152558890	9170	9170	9170	9170	10
594	20241203	110400	152467190	9140	9140	9140	9140	0
595	20241203	110300	152467190	9140	9140	9140	9140	0
596	20241203	110200	152467190	9140	9140	9140	9140	0
597	20241203	110100	152467190	9140	9140	9140	9140	0
598	20241203	110000	152467190	9140	9140	9140	9140	0
599	20241203	105900	152467190	9140	9140	9140	9140	0
600	20241203	105800	152467190	9140	9140	9140	9140	0
601	20241203	105700	152467190	9140	9140	9140	9140	0
602	20241203	105600	152467190	9140	9140	9140	9140	15
603	20241203	105500	152330090	9170	9170	9170	9170	0
604	20241203	105400	152330090	9170	9170	9170	9170	0
605	20241203	105300	152330090	9170	9170	9170	9170	0
606	20241203	105200	152330090	9170	9170	9170	9170	0
607	20241203	105100	152330090	9170	9170	9170	9170	30
608	20241203	105000	152054990	9180	9180	9180	9180	200
609	20241203	104900	150218990	9180	9180	9180	9180	0
610	20241203	104800	150218990	9180	9180	9180	9180	0
611	20241203	104700	150218990	9180	9170	9180	9170	2063
612	20241203	104600	131290650	9140	9140	9140	9140	0
613	20241203	104500	131290650	9140	9140	9140	9140	15
614	20241203	104400	131153550	9150	9150	9150	9150	0
615	20241203	104300	131153550	9150	9150	9150	9150	0
616	20241203	104200	131153550	9150	9150	9150	9150	0
617	20241203	104100	131153550	9150	9150	9150	9150	27
618	20241203	104000	130906500	9170	9170	9170	9170	0
619	20241203	103900	130906500	9170	9170	9170	9170	310
620	20241203	103800	128063800	9140	9170	9170	9140	30
621	20241203	103700	127789570	9160	9160	9160	9160	223
622	20241203	103600	125746890	9160	9160	9160	9160	0
623	20241203	103500	125746890	9160	9160	9160	9160	0
624	20241203	103400	125746890	9160	9160	9160	9160	2
625	20241203	103300	125728570	9150	9150	9150	9150	0
626	20241203	103200	125728570	9150	9150	9150	9150	0
627	20241203	103100	125728570	9150	9150	9150	9150	0
628	20241203	103000	125728570	9150	9150	9150	9150	0
629	20241203	102900	125728570	9150	9150	9150	9150	0
630	20241203	102800	125728570	9150	9150	9150	9150	0
631	20241203	102700	125728570	9150	9150	9150	9150	0
632	20241203	102600	125728570	9150	9150	9150	9150	0
633	20241203	102500	125728570	9150	9130	9150	9130	180
634	20241203	102400	124082270	9120	9120	9120	9120	0
635	20241203	102300	124082270	9120	9120	9120	9120	0
636	20241203	102200	124082270	9120	9120	9120	9120	289
637	20241203	102100	121446590	9130	9130	9130	9130	19
638	20241203	102000	121273120	9120	9120	9120	9120	0
639	20241203	101900	121273120	9120	9120	9120	9120	3
640	20241203	101800	121245760	9140	9140	9140	9140	0
641	20241203	101700	121245760	9140	9140	9140	9140	0
642	20241203	101600	121245760	9140	9140	9140	9140	0
643	20241203	101500	121245760	9140	9140	9140	9140	2
644	20241203	101400	121227480	9080	9100	9100	9080	250
645	20241203	101300	118953080	9140	9140	9140	9140	0
646	20241203	101200	118953080	9140	9140	9140	9140	210
647	20241203	101100	117033680	9140	9140	9140	9140	102
648	20241203	101000	116101400	9140	9120	9140	9120	117
649	20241203	100900	115033220	9120	9120	9120	9120	50
650	20241203	100800	114577220	9120	9120	9120	9120	1
651	20241203	100700	114568100	9120	9120	9120	9120	0
652	20241203	100600	114568100	9120	9120	9120	9120	0
653	20241203	100500	114568100	9120	9120	9120	9120	0
654	20241203	100400	114568100	9120	9120	9120	9120	0
655	20241203	100300	114568100	9120	9120	9120	9120	2
656	20241203	100200	114549860	9100	9100	9100	9100	520
657	20241203	100100	109817860	9120	9120	9120	9120	4
658	20241203	100000	109781380	9100	9100	9100	9100	0
659	20241203	095900	109781380	9100	9100	9100	9100	0
660	20241203	095800	109781380	9100	9100	9100	9100	0
661	20241203	095700	109781380	9100	9100	9100	9100	0
662	20241203	095600	109781380	9100	9100	9100	9100	0
663	20241203	095500	109781380	9100	9100	9100	9100	0
664	20241203	095400	109781380	9100	9100	9100	9100	1
665	20241203	095300	109772280	9120	9120	9120	9120	104
666	20241203	095200	108823800	9120	9120	9120	9120	0
667	20241203	095100	108823800	9120	9120	9120	9120	0
668	20241203	095000	108823800	9120	9120	9120	9120	0
669	20241203	094900	108823800	9120	9120	9120	9120	0
670	20241203	094800	108823800	9120	9120	9120	9120	0
671	20241203	094700	108823800	9120	9120	9120	9120	0
672	20241203	094600	108823800	9120	9120	9120	9120	1
673	20241203	094500	108814680	9120	9120	9120	9120	0
674	20241203	094400	108814680	9120	9120	9120	9120	0
675	20241203	094300	108814680	9120	9120	9120	9120	0
676	20241203	094200	108814680	9120	9080	9120	9060	8098
677	20241203	094100	35414090	9080	9080	9080	9080	0
678	20241203	094000	35414090	9080	9080	9080	9080	0
679	20241203	093900	35414090	9080	9100	9100	9080	257
680	20241203	093800	33079990	9120	9120	9120	9120	0
681	20241203	093700	33079990	9120	9120	9120	9120	5
682	20241203	093600	33034390	9120	9120	9120	9120	0
683	20241203	093500	33034390	9120	9120	9120	9120	0
684	20241203	093400	33034390	9120	9120	9120	9120	4
685	20241203	093300	32997910	9080	9080	9080	9080	0
686	20241203	093200	32997910	9080	9080	9080	9080	0
687	20241203	093100	32997910	9080	9080	9080	9080	0
688	20241203	093000	32997910	9080	9080	9080	9080	0
689	20241203	092900	32997910	9080	9080	9080	9080	33
690	20241203	092800	32698270	9120	9120	9120	9120	300
691	20241203	092700	29962270	9120	9120	9120	9120	0
692	20241203	092600	29962270	9120	9120	9120	9120	0
693	20241203	092500	29962270	9120	9120	9120	9120	0
694	20241203	092400	29962270	9120	9120	9120	9120	0
695	20241203	092300	29962270	9120	9120	9120	9120	0
696	20241203	092200	29962270	9120	9120	9120	9120	0
697	20241203	092100	29962270	9120	9120	9120	9120	1
698	20241203	092000	29953150	9080	9080	9080	9080	0
699	20241203	091900	29953150	9080	9080	9080	9080	141
700	20241203	091800	28672870	9130	9130	9130	9130	0
701	20241203	091700	28672870	9130	9130	9130	9130	1
702	20241203	091600	28663740	9130	9130	9130	9130	0
703	20241203	091500	28663740	9130	9130	9130	9130	0
704	20241203	091400	28663740	9130	9130	9130	9130	0
705	20241203	091300	28663740	9130	9130	9130	9130	0
706	20241203	091200	28663740	9130	9130	9130	9130	0
707	20241203	091100	28663740	9130	9130	9130	9130	0
708	20241203	091000	28663740	9130	9130	9130	9130	0
709	20241203	090900	28663740	9130	9130	9130	9130	29
710	20241203	090800	28398970	9130	9130	9130	9130	19
711	20241203	090700	28225500	9130	9120	9130	9120	1018
712	20241203	090600	18939330	9120	9120	9120	9120	0
713	20241203	090500	18939330	9120	9120	9120	9120	0
714	20241203	090400	18939330	9120	9090	9120	9080	700
715	20241203	090300	12562330	9120	9110	9120	9110	516
716	20241203	090200	7860570	9110	9100	9110	9100	556
717	20241203	090100	2800960	9060	9060	9060	9060	105
718	20241203	090000	1849660	9060	9020	9060	9020	205