KissMeData/072470/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	195100	79155290	2470	2470	2470	2470	913
3	20241203	195000	79155290	2470	2470	2470	2470	0
4	20241203	194900	79155290	2470	2470	2470	2470	0
5	20241203	194800	79155290	2470	2470	2470	2470	0
6	20241203	194700	79155290	2470	2470	2470	2470	0
7	20241203	194600	79155290	2470	2470	2470	2470	0
8	20241203	194500	79155290	2470	2470	2470	2470	0
9	20241203	194400	79155290	2470	2470	2470	2470	0
10	20241203	194300	79155290	2470	2470	2470	2470	0
11	20241203	194200	79155290	2470	2470	2470	2470	0
12	20241203	194100	79155290	2470	2470	2470	2470	0
13	20241203	194000	79155290	2470	2470	2470	2470	0
14	20241203	193900	79155290	2470	2470	2470	2470	0
15	20241203	193800	79155290	2470	2470	2470	2470	0
16	20241203	193700	79155290	2470	2470	2470	2470	0
17	20241203	193600	79155290	2470	2470	2470	2470	0
18	20241203	193500	79155290	2470	2470	2470	2470	0
19	20241203	193400	79155290	2470	2470	2470	2470	0
20	20241203	193300	79155290	2470	2470	2470	2470	0
21	20241203	193200	79155290	2470	2470	2470	2470	0
22	20241203	193100	79155290	2470	2470	2470	2470	0
23	20241203	193000	79155290	2470	2470	2470	2470	0
24	20241203	192900	79155290	2470	2470	2470	2470	0
25	20241203	192800	79155290	2470	2470	2470	2470	0
26	20241203	192700	79155290	2470	2470	2470	2470	0
27	20241203	192600	79155290	2470	2470	2470	2470	0
28	20241203	192500	79155290	2470	2470	2470	2470	0
29	20241203	192400	79155290	2470	2470	2470	2470	0
30	20241203	192300	79155290	2470	2470	2470	2470	0
31	20241203	192200	79155290	2470	2470	2470	2470	0
32	20241203	192100	79155290	2470	2470	2470	2470	913
33	20241203	192000	79155290	2470	2470	2470	2470	0
34	20241203	191900	79155290	2470	2470	2470	2470	0
35	20241203	191800	79155290	2470	2470	2470	2470	0
36	20241203	191700	79155290	2470	2470	2470	2470	0
37	20241203	191600	79155290	2470	2470	2470	2470	0
38	20241203	191500	79155290	2470	2470	2470	2470	0
39	20241203	191400	79155290	2470	2470	2470	2470	0
40	20241203	191300	79155290	2470	2470	2470	2470	0
41	20241203	191200	79155290	2470	2470	2470	2470	0
42	20241203	191100	79155290	2470	2470	2470	2470	0
43	20241203	191000	79155290	2470	2470	2470	2470	0
44	20241203	190900	79155290	2470	2470	2470	2470	0
45	20241203	190800	79155290	2470	2470	2470	2470	0
46	20241203	190700	79155290	2470	2470	2470	2470	0
47	20241203	190600	79155290	2470	2470	2470	2470	0
48	20241203	190500	79155290	2470	2470	2470	2470	0
49	20241203	190400	79155290	2470	2470	2470	2470	0
50	20241203	190300	79155290	2470	2470	2470	2470	0
51	20241203	190200	79155290	2470	2470	2470	2470	0
52	20241203	190100	79155290	2470	2470	2470	2470	0
53	20241203	190000	79155290	2470	2470	2470	2470	0
54	20241203	185900	79155290	2470	2470	2470	2470	0
55	20241203	185800	79155290	2470	2470	2470	2470	0
56	20241203	185700	79155290	2470	2470	2470	2470	0
57	20241203	185600	79155290	2470	2470	2470	2470	0
58	20241203	185500	79155290	2470	2470	2470	2470	0
59	20241203	185400	79155290	2470	2470	2470	2470	0
60	20241203	185300	79155290	2470	2470	2470	2470	0
61	20241203	185200	79155290	2470	2470	2470	2470	0
62	20241203	185100	79155290	2470	2470	2470	2470	913
63	20241203	185000	79155290	2470	2470	2470	2470	0
64	20241203	184900	79155290	2470	2470	2470	2470	0
65	20241203	184800	79155290	2470	2470	2470	2470	0
66	20241203	184700	79155290	2470	2470	2470	2470	0
67	20241203	184600	79155290	2470	2470	2470	2470	0
68	20241203	184500	79155290	2470	2470	2470	2470	0
69	20241203	184400	79155290	2470	2470	2470	2470	0
70	20241203	184300	79155290	2470	2470	2470	2470	0
71	20241203	184200	79155290	2470	2470	2470	2470	0
72	20241203	184100	79155290	2470	2470	2470	2470	0
73	20241203	184000	79155290	2470	2470	2470	2470	0
74	20241203	183900	79155290	2470	2470	2470	2470	0
75	20241203	183800	79155290	2470	2470	2470	2470	0
76	20241203	183700	79155290	2470	2470	2470	2470	0
77	20241203	183600	79155290	2470	2470	2470	2470	0
78	20241203	183500	79155290	2470	2470	2470	2470	0
79	20241203	183400	79155290	2470	2470	2470	2470	0
80	20241203	183300	79155290	2470	2470	2470	2470	0
81	20241203	183200	79155290	2470	2470	2470	2470	0
82	20241203	183100	79155290	2470	2470	2470	2470	0
83	20241203	183000	79155290	2470	2470	2470	2470	0
84	20241203	182900	79155290	2470	2470	2470	2470	0
85	20241203	182800	79155290	2470	2470	2470	2470	0
86	20241203	182700	79155290	2470	2470	2470	2470	0
87	20241203	182600	79155290	2470	2470	2470	2470	0
88	20241203	182500	79155290	2470	2470	2470	2470	0
89	20241203	182400	79155290	2470	2470	2470	2470	0
90	20241203	182300	79155290	2470	2470	2470	2470	0
91	20241203	182200	79155290	2470	2470	2470	2470	0
92	20241203	182100	79155290	2470	2470	2470	2470	913
93	20241203	182000	79155290	2470	2470	2470	2470	0
94	20241203	181900	79155290	2470	2470	2470	2470	0
95	20241203	181800	79155290	2470	2470	2470	2470	0
96	20241203	181700	79155290	2470	2470	2470	2470	0
97	20241203	181600	79155290	2470	2470	2470	2470	0
98	20241203	181500	79155290	2470	2470	2470	2470	0
99	20241203	181400	79155290	2470	2470	2470	2470	0
100	20241203	181300	79155290	2470	2470	2470	2470	0
101	20241203	181200	79155290	2470	2470	2470	2470	0
102	20241203	181100	79155290	2470	2470	2470	2470	0
103	20241203	181000	79155290	2470	2470	2470	2470	0
104	20241203	180900	79155290	2470	2470	2470	2470	0
105	20241203	180800	79155290	2470	2470	2470	2470	0
106	20241203	180700	79155290	2470	2470	2470	2470	0
107	20241203	180600	79155290	2470	2470	2470	2470	0
108	20241203	180500	79155290	2470	2470	2470	2470	0
109	20241203	180400	79155290	2470	2470	2470	2470	0
110	20241203	180300	79155290	2470	2470	2470	2470	0
111	20241203	180200	79155290	2470	2470	2470	2470	0
112	20241203	180100	79155290	2470	2470	2470	2470	0
113	20241203	180000	79155290	2470	2470	2470	2470	0
114	20241203	175900	79155290	2470	2470	2470	2470	0
115	20241203	175800	79155290	2470	2470	2470	2470	0
116	20241203	175700	79155290	2470	2470	2470	2470	0
117	20241203	175600	79155290	2470	2470	2470	2470	0
118	20241203	175500	79155290	2470	2470	2470	2470	0
119	20241203	175400	79155290	2470	2470	2470	2470	0
120	20241203	175300	79155290	2470	2470	2470	2470	0
121	20241203	175200	79155290	2470	2470	2470	2470	0
122	20241203	175100	79155290	2470	2470	2470	2470	913
123	20241203	175000	79155290	2470	2470	2470	2470	0
124	20241203	174900	79155290	2470	2470	2470	2470	0
125	20241203	174800	79155290	2470	2470	2470	2470	0
126	20241203	174700	79155290	2470	2470	2470	2470	0
127	20241203	174600	79155290	2470	2470	2470	2470	0
128	20241203	174500	79155290	2470	2470	2470	2470	0
129	20241203	174400	79155290	2470	2470	2470	2470	0
130	20241203	174300	79155290	2470	2470	2470	2470	0
131	20241203	174200	79155290	2470	2470	2470	2470	0
132	20241203	174100	79155290	2470	2470	2470	2470	0
133	20241203	174000	79155290	2470	2470	2470	2470	0
134	20241203	173900	79155290	2470	2470	2470	2470	0
135	20241203	173800	79155290	2470	2470	2470	2470	0
136	20241203	173700	79155290	2470	2470	2470	2470	0
137	20241203	173600	79155290	2470	2470	2470	2470	0
138	20241203	173500	79155290	2470	2470	2470	2470	0
139	20241203	173400	79155290	2470	2470	2470	2470	0
140	20241203	173300	79155290	2470	2470	2470	2470	0
141	20241203	173200	79155290	2470	2470	2470	2470	0
142	20241203	173100	79155290	2470	2470	2470	2470	0
143	20241203	173000	79155290	2470	2470	2470	2470	0
144	20241203	172900	79155290	2470	2470	2470	2470	0
145	20241203	172800	79155290	2470	2470	2470	2470	0
146	20241203	172700	79155290	2470	2470	2470	2470	0
147	20241203	172600	79155290	2470	2470	2470	2470	0
148	20241203	172500	79155290	2470	2470	2470	2470	0
149	20241203	172400	79155290	2470	2470	2470	2470	0
150	20241203	172300	79155290	2470	2470	2470	2470	0
151	20241203	172200	79155290	2470	2470	2470	2470	0
152	20241203	172100	79155290	2470	2470	2470	2470	913
153	20241203	172000	79155290	2470	2470	2470	2470	0
154	20241203	171900	79155290	2470	2470	2470	2470	0
155	20241203	171800	79155290	2470	2470	2470	2470	0
156	20241203	171700	79155290	2470	2470	2470	2470	0
157	20241203	171600	79155290	2470	2470	2470	2470	0
158	20241203	171500	79155290	2470	2470	2470	2470	0
159	20241203	171400	79155290	2470	2470	2470	2470	0
160	20241203	171300	79155290	2470	2470	2470	2470	0
161	20241203	171200	79155290	2470	2470	2470	2470	0
162	20241203	171100	79155290	2470	2470	2470	2470	0
163	20241203	171000	79155290	2470	2470	2470	2470	0
164	20241203	170900	79155290	2470	2470	2470	2470	0
165	20241203	170800	79155290	2470	2470	2470	2470	0
166	20241203	170700	79155290	2470	2470	2470	2470	0
167	20241203	170600	79155290	2470	2470	2470	2470	0
168	20241203	170500	79155290	2470	2470	2470	2470	0
169	20241203	170400	79155290	2470	2470	2470	2470	0
170	20241203	170300	79155290	2470	2470	2470	2470	0
171	20241203	170200	79155290	2470	2470	2470	2470	0
172	20241203	170100	79155290	2470	2470	2470	2470	0
173	20241203	170000	79155290	2470	2470	2470	2470	0
174	20241203	165900	79155290	2470	2470	2470	2470	0
175	20241203	165800	79155290	2470	2470	2470	2470	0
176	20241203	165700	79155290	2470	2470	2470	2470	0
177	20241203	165600	79155290	2470	2470	2470	2470	0
178	20241203	165500	79155290	2470	2470	2470	2470	0
179	20241203	165400	79155290	2470	2470	2470	2470	0
180	20241203	165300	79155290	2470	2470	2470	2470	0
181	20241203	165200	79155290	2470	2470	2470	2470	0
182	20241203	165100	79155290	2470	2470	2470	2470	913
183	20241203	165000	79155290	2470	2470	2470	2470	0
184	20241203	164900	79155290	2470	2470	2470	2470	0
185	20241203	164800	79155290	2470	2470	2470	2470	0
186	20241203	164700	79155290	2470	2470	2470	2470	0
187	20241203	164600	79155290	2470	2470	2470	2470	0
188	20241203	164500	79155290	2470	2470	2470	2470	0
189	20241203	164400	79155290	2470	2470	2470	2470	0
190	20241203	164300	79155290	2470	2470	2470	2470	0
191	20241203	164200	79155290	2470	2470	2470	2470	0
192	20241203	164100	79155290	2470	2470	2470	2470	0
193	20241203	164000	79155290	2470	2470	2470	2470	0
194	20241203	163900	79155290	2470	2470	2470	2470	0
195	20241203	163800	79155290	2470	2470	2470	2470	0
196	20241203	163700	79155290	2470	2470	2470	2470	0
197	20241203	163600	79155290	2470	2470	2470	2470	0
198	20241203	163500	79155290	2470	2470	2470	2470	0
199	20241203	163400	79155290	2470	2470	2470	2470	0
200	20241203	163300	79155290	2470	2470	2470	2470	0
201	20241203	163200	79155290	2470	2470	2470	2470	0
202	20241203	163100	79155290	2470	2470	2470	2470	0
203	20241203	163000	79155290	2470	2470	2470	2470	0
204	20241203	162900	79155290	2470	2470	2470	2470	0
205	20241203	162800	79155290	2470	2470	2470	2470	0
206	20241203	162700	79155290	2470	2470	2470	2470	0
207	20241203	162600	79155290	2470	2470	2470	2470	0
208	20241203	162500	79155290	2470	2470	2470	2470	0
209	20241203	162400	79155290	2470	2470	2470	2470	0
210	20241203	162300	79155290	2470	2470	2470	2470	0
211	20241203	162200	79155290	2470	2470	2470	2470	0
212	20241203	162100	79155290	2470	2470	2470	2470	913
213	20241203	162000	79155290	2470	2470	2470	2470	0
214	20241203	161900	79155290	2470	2470	2470	2470	0
215	20241203	161800	79155290	2470	2470	2470	2470	0
216	20241203	161700	79155290	2470	2470	2470	2470	0
217	20241203	161600	79155290	2470	2470	2470	2470	0
218	20241203	161500	79155290	2470	2470	2470	2470	0
219	20241203	161400	79155290	2470	2470	2470	2470	0
220	20241203	161300	79155290	2470	2470	2470	2470	0
221	20241203	161200	79155290	2470	2470	2470	2470	0
222	20241203	161100	79155290	2470	2470	2470	2470	0
223	20241203	161000	79155290	2470	2470	2470	2470	0
224	20241203	160900	79155290	2470	2470	2470	2470	0
225	20241203	160800	79155290	2470	2470	2470	2470	0
226	20241203	160700	79155290	2470	2470	2470	2470	0
227	20241203	160600	79155290	2470	2470	2470	2470	0
228	20241203	160500	79155290	2470	2470	2470	2470	0
229	20241203	160400	79155290	2470	2470	2470	2470	0
230	20241203	160300	79155290	2470	2470	2470	2470	0
231	20241203	160200	79155290	2470	2470	2470	2470	0
232	20241203	160100	79155290	2470	2470	2470	2470	0
233	20241203	160000	79155290	2470	2470	2470	2470	0
234	20241203	155900	79155290	2470	2470	2470	2470	0
235	20241203	155800	79155290	2470	2470	2470	2470	0
236	20241203	155700	79155290	2470	2470	2470	2470	0
237	20241203	155600	79155290	2470	2470	2470	2470	0
238	20241203	155500	79155290	2470	2470	2470	2470	0
239	20241203	155400	79155290	2470	2470	2470	2470	0
240	20241203	155300	79155290	2470	2470	2470	2470	0
241	20241203	155200	79155290	2470	2470	2470	2470	0
242	20241203	155100	79155290	2470	2470	2470	2470	913
243	20241203	155000	79155290	2470	2470	2470	2470	0
244	20241203	154900	79155290	2470	2470	2470	2470	0
245	20241203	154800	79155290	2470	2470	2470	2470	0
246	20241203	154700	79155290	2470	2470	2470	2470	0
247	20241203	154600	79155290	2470	2470	2470	2470	0
248	20241203	154500	79155290	2470	2470	2470	2470	0
249	20241203	154400	79155290	2470	2470	2470	2470	0
250	20241203	154300	79155290	2470	2470	2470	2470	0
251	20241203	154200	79155290	2470	2470	2470	2470	0
252	20241203	154100	79155290	2470	2470	2470	2470	0
253	20241203	154000	79155290	2470	2470	2470	2470	0
254	20241203	153900	79155290	2470	2470	2470	2470	0
255	20241203	153800	79155290	2470	2470	2470	2470	0
256	20241203	153700	79155290	2470	2470	2470	2470	0
257	20241203	153600	79155290	2470	2470	2470	2470	0
258	20241203	153500	79155290	2470	2470	2470	2470	0
259	20241203	153400	79155290	2470	2470	2470	2470	0
260	20241203	153300	79155290	2470	2470	2470	2470	0
261	20241203	153200	79155290	2470	2470	2470	2470	0
262	20241203	153100	79155290	2470	2470	2470	2470	0
263	20241203	153000	79155290	2470	2470	2470	2470	913
264	20241203	152900	76900180	2460	2460	2460	2460	0
265	20241203	152800	76900180	2460	2460	2460	2460	0
266	20241203	152700	76900180	2460	2460	2460	2460	0
267	20241203	152600	76900180	2460	2460	2460	2460	0
268	20241203	152500	76900180	2460	2460	2460	2460	0
269	20241203	152400	76900180	2460	2460	2460	2460	0
270	20241203	152300	76900180	2460	2460	2460	2460	0
271	20241203	152200	76900180	2460	2460	2460	2460	0
272	20241203	152100	76900180	2460	2460	2460	2460	0
273	20241203	152000	76900180	2460	2460	2460	2460	0
274	20241203	151900	76900180	2460	2460	2460	2460	400
275	20241203	151800	75916180	2460	2460	2460	2460	0
276	20241203	151700	75916180	2460	2460	2460	2460	0
277	20241203	151600	75916180	2460	2460	2460	2460	0
278	20241203	151500	75916180	2460	2460	2460	2460	6
279	20241203	151400	75901420	2465	2410	2465	2400	2173
280	20241203	151300	70628405	2410	2410	2410	2410	8
281	20241203	151200	70609125	2430	2430	2430	2430	10
282	20241203	151100	70584825	2405	2405	2405	2405	424
283	20241203	151000	69565105	2405	2405	2405	2405	500
284	20241203	150900	68362605	2400	2400	2400	2400	0
285	20241203	150800	68362605	2400	2400	2400	2400	0
286	20241203	150700	68362605	2400	2400	2400	2400	101
287	20241203	150600	68120205	2390	2400	2400	2390	90
288	20241203	150500	67904875	2405	2405	2405	2405	83
289	20241203	150400	67705260	2390	2390	2390	2390	500
290	20241203	150300	66510260	2385	2400	2400	2385	1825
291	20241203	150200	62146630	2405	2405	2405	2405	12
292	20241203	150100	62117770	2405	2405	2405	2405	10
293	20241203	150000	62093720	2405	2405	2405	2405	4
294	20241203	145900	62084100	2405	2405	2405	2405	0
295	20241203	145800	62084100	2405	2405	2405	2405	0
296	20241203	145700	62084100	2405	2405	2405	2405	1
297	20241203	145600	62081695	2400	2400	2400	2400	0
298	20241203	145500	62081695	2400	2400	2400	2400	1
299	20241203	145400	62079295	2405	2405	2405	2405	0
300	20241203	145300	62079295	2405	2405	2405	2405	3
301	20241203	145200	62072080	2405	2405	2405	2405	0
302	20241203	145100	62072080	2405	2405	2405	2405	0
303	20241203	145000	62072080	2405	2405	2405	2405	0
304	20241203	144900	62072080	2405	2405	2405	2405	363
305	20241203	144800	61199065	2405	2405	2405	2405	0
306	20241203	144700	61199065	2405	2405	2405	2405	0
307	20241203	144600	61199065	2405	2405	2405	2405	0
308	20241203	144500	61199065	2405	2405	2405	2405	0
309	20241203	144400	61199065	2405	2405	2405	2405	0
310	20241203	144300	61199065	2405	2405	2405	2405	30
311	20241203	144200	61126915	2405	2405	2405	2405	0
312	20241203	144100	61126915	2405	2405	2405	2405	416
313	20241203	144000	60126435	2395	2400	2400	2395	385
314	20241203	143900	59203300	2400	2400	2400	2400	480
315	20241203	143800	58051300	2405	2405	2405	2405	0
316	20241203	143700	58051300	2405	2405	2405	2405	51
317	20241203	143600	57928645	2405	2405	2405	2405	0
318	20241203	143500	57928645	2405	2405	2405	2405	0
319	20241203	143400	57928645	2405	2405	2405	2405	8
320	20241203	143300	57909405	2405	2405	2405	2405	0
321	20241203	143200	57909405	2405	2405	2405	2405	0
322	20241203	143100	57909405	2405	2405	2405	2405	0
323	20241203	143000	57909405	2405	2405	2405	2405	172
324	20241203	142900	57495745	2410	2410	2410	2410	10
325	20241203	142800	57471645	2410	2410	2410	2410	75
326	20241203	142700	57290895	2410	2410	2410	2410	0
327	20241203	142600	57290895	2410	2410	2410	2410	0
328	20241203	142500	57290895	2410	2410	2410	2410	0
329	20241203	142400	57290895	2410	2410	2410	2410	20
330	20241203	142300	57242695	2410	2410	2410	2410	0
331	20241203	142200	57242695	2410	2410	2410	2410	0
332	20241203	142100	57242695	2410	2410	2410	2410	0
333	20241203	142000	57242695	2410	2410	2410	2410	0
334	20241203	141900	57242695	2410	2410	2410	2410	10
335	20241203	141800	57218595	2410	2410	2410	2410	0
336	20241203	141700	57218595	2410	2410	2410	2410	0
337	20241203	141600	57218595	2410	2410	2410	2410	10
338	20241203	141500	57194495	2400	2400	2400	2400	0
339	20241203	141400	57194495	2400	2400	2400	2400	0
340	20241203	141300	57194495	2400	2400	2400	2400	3
341	20241203	141200	57187295	2410	2410	2410	2410	0
342	20241203	141100	57187295	2410	2410	2410	2410	0
343	20241203	141000	57187295	2410	2410	2410	2410	0
344	20241203	140900	57187295	2410	2410	2410	2410	2
345	20241203	140800	57182475	2410	2410	2410	2410	0
346	20241203	140700	57182475	2410	2405	2410	2400	449
347	20241203	140600	56104285	2410	2410	2410	2410	0
348	20241203	140500	56104285	2410	2410	2410	2410	0
349	20241203	140400	56104285	2410	2410	2410	2410	0
350	20241203	140300	56104285	2410	2410	2410	2410	0
351	20241203	140200	56104285	2410	2410	2410	2410	2
352	20241203	140100	56099465	2410	2410	2410	2410	0
353	20241203	140000	56099465	2410	2410	2410	2410	0
354	20241203	135900	56099465	2410	2410	2410	2410	0
355	20241203	135800	56099465	2410	2410	2410	2410	0
356	20241203	135700	56099465	2410	2410	2410	2410	1
357	20241203	135600	56097055	2410	2410	2410	2410	0
358	20241203	135500	56097055	2410	2410	2410	2410	0
359	20241203	135400	56097055	2410	2410	2410	2410	0
360	20241203	135300	56097055	2410	2410	2410	2410	0
361	20241203	135200	56097055	2410	2410	2410	2410	0
362	20241203	135100	56097055	2410	2410	2410	2410	0
363	20241203	135000	56097055	2410	2410	2410	2410	0
364	20241203	134900	56097055	2410	2410	2410	2410	0
365	20241203	134800	56097055	2410	2410	2410	2410	0
366	20241203	134700	56097055	2410	2410	2410	2410	0
367	20241203	134600	56097055	2410	2410	2410	2410	0
368	20241203	134500	56097055	2410	2410	2410	2410	0
369	20241203	134400	56097055	2410	2410	2410	2410	0
370	20241203	134300	56097055	2410	2410	2410	2410	0
371	20241203	134200	56097055	2410	2410	2410	2410	0
372	20241203	134100	56097055	2410	2410	2410	2410	0
373	20241203	134000	56097055	2410	2410	2410	2410	0
374	20241203	133900	56097055	2410	2410	2410	2410	0
375	20241203	133800	56097055	2410	2410	2410	2410	0
376	20241203	133700	56097055	2410	2410	2410	2410	0
377	20241203	133600	56097055	2410	2410	2410	2410	0
378	20241203	133500	56097055	2410	2410	2410	2410	4633
379	20241203	133400	44931525	2405	2405	2405	2405	385
380	20241203	133300	44005600	2405	2405	2405	2405	541
381	20241203	133200	42704495	2405	2405	2405	2405	0
382	20241203	133100	42704495	2405	2405	2405	2405	0
383	20241203	133000	42704495	2405	2405	2405	2405	5
384	20241203	132900	42692470	2405	2405	2405	2405	0
385	20241203	132800	42692470	2405	2405	2405	2405	0
386	20241203	132700	42692470	2405	2405	2405	2405	0
387	20241203	132600	42692470	2405	2405	2405	2405	0
388	20241203	132500	42692470	2405	2405	2405	2405	0
389	20241203	132400	42692470	2405	2405	2405	2405	0
390	20241203	132300	42692470	2405	2405	2405	2405	0
391	20241203	132200	42692470	2405	2405	2405	2405	0
392	20241203	132100	42692470	2405	2405	2405	2405	0
393	20241203	132000	42692470	2405	2410	2410	2405	11
394	20241203	131900	42665980	2415	2415	2415	2415	18
395	20241203	131800	42622510	2415	2415	2415	2415	0
396	20241203	131700	42622510	2415	2415	2415	2415	42
397	20241203	131600	42521080	2410	2410	2410	2410	298
398	20241203	131500	41802900	2415	2415	2415	2415	10
399	20241203	131400	41778750	2415	2415	2415	2415	0
400	20241203	131300	41778750	2415	2415	2415	2415	10
401	20241203	131200	41754600	2415	2415	2415	2415	1
402	20241203	131100	41752185	2415	2415	2415	2415	10
403	20241203	131000	41728035	2415	2415	2415	2415	0
404	20241203	130900	41728035	2415	2415	2415	2415	0
405	20241203	130800	41728035	2415	2420	2420	2415	806
406	20241203	130700	39781345	2420	2420	2420	2420	0
407	20241203	130600	39781345	2420	2420	2420	2420	16
408	20241203	130500	39742625	2415	2415	2415	2415	0
409	20241203	130400	39742625	2415	2415	2415	2415	10
410	20241203	130300	39718475	2420	2420	2420	2420	320
411	20241203	130200	38944075	2420	2420	2420	2420	0
412	20241203	130100	38944075	2420	2420	2420	2420	200
413	20241203	130000	38460075	2420	2420	2420	2420	0
414	20241203	125900	38460075	2420	2420	2420	2420	0
415	20241203	125800	38460075	2420	2420	2420	2420	1
416	20241203	125700	38457655	2420	2420	2420	2420	0
417	20241203	125600	38457655	2420	2420	2420	2420	0
418	20241203	125500	38457655	2420	2420	2420	2420	0
419	20241203	125400	38457655	2420	2420	2420	2420	0
420	20241203	125300	38457655	2420	2420	2420	2420	0
421	20241203	125200	38457655	2420	2425	2425	2420	13
422	20241203	125100	38426170	2425	2425	2425	2425	0
423	20241203	125000	38426170	2425	2425	2425	2425	50
424	20241203	124900	38304920	2425	2425	2425	2425	5
425	20241203	124800	38292795	2425	2425	2425	2425	5
426	20241203	124700	38280670	2425	2425	2425	2425	5
427	20241203	124600	38268545	2425	2425	2425	2425	0
428	20241203	124500	38268545	2425	2425	2425	2425	0
429	20241203	124400	38268545	2425	2425	2425	2425	1001
430	20241203	124300	35841120	2425	2425	2425	2425	0
431	20241203	124200	35841120	2425	2425	2425	2425	0
432	20241203	124100	35841120	2425	2425	2425	2425	0
433	20241203	124000	35841120	2425	2425	2425	2425	0
434	20241203	123900	35841120	2425	2425	2425	2425	0
435	20241203	123800	35841120	2425	2425	2425	2425	0
436	20241203	123700	35841120	2425	2425	2425	2425	0
437	20241203	123600	35841120	2425	2425	2425	2425	0
438	20241203	123500	35841120	2425	2425	2425	2425	10
439	20241203	123400	35816870	2420	2420	2420	2420	60
440	20241203	123300	35671670	2420	2420	2420	2420	0
441	20241203	123200	35671670	2420	2420	2420	2420	0
442	20241203	123100	35671670	2420	2420	2420	2420	1
443	20241203	123000	35669250	2420	2420	2420	2420	11
444	20241203	122900	35642630	2420	2420	2420	2420	0
445	20241203	122800	35642630	2420	2420	2420	2420	0
446	20241203	122700	35642630	2420	2420	2420	2420	0
447	20241203	122600	35642630	2420	2420	2420	2420	1038
448	20241203	122500	33130670	2420	2420	2420	2420	0
449	20241203	122400	33130670	2420	2420	2420	2420	0
450	20241203	122300	33130670	2420	2420	2420	2420	0
451	20241203	122200	33130670	2420	2420	2420	2420	0
452	20241203	122100	33130670	2420	2420	2420	2420	0
453	20241203	122000	33130670	2420	2420	2420	2420	0
454	20241203	121900	33130670	2420	2420	2420	2420	0
455	20241203	121800	33130670	2420	2420	2420	2420	0
456	20241203	121700	33130670	2420	2420	2420	2420	0
457	20241203	121600	33130670	2420	2420	2420	2420	1
458	20241203	121500	33128250	2420	2420	2420	2420	0
459	20241203	121400	33128250	2420	2420	2420	2420	0
460	20241203	121300	33128250	2420	2420	2420	2420	0
461	20241203	121200	33128250	2420	2420	2420	2420	0
462	20241203	121100	33128250	2420	2420	2420	2420	0
463	20241203	121000	33128250	2420	2420	2420	2420	0
464	20241203	120900	33128250	2420	2420	2420	2420	0
465	20241203	120800	33128250	2420	2420	2420	2420	0
466	20241203	120700	33128250	2420	2420	2420	2420	0
467	20241203	120600	33128250	2420	2420	2420	2420	0
468	20241203	120500	33128250	2420	2420	2420	2420	3
469	20241203	120400	33120990	2420	2420	2420	2420	0
470	20241203	120300	33120990	2420	2420	2420	2420	0
471	20241203	120200	33120990	2420	2420	2420	2420	1
472	20241203	120100	33118570	2420	2420	2420	2420	0
473	20241203	120000	33118570	2420	2420	2420	2420	0
474	20241203	115900	33118570	2420	2420	2420	2420	0
475	20241203	115800	33118570	2420	2420	2420	2420	0
476	20241203	115700	33118570	2420	2420	2420	2420	0
477	20241203	115600	33118570	2420	2420	2420	2420	0
478	20241203	115500	33118570	2420	2420	2420	2420	0
479	20241203	115400	33118570	2420	2420	2420	2420	1
480	20241203	115300	33116150	2420	2420	2420	2420	0
481	20241203	115200	33116150	2420	2420	2420	2420	15
482	20241203	115100	33079850	2420	2420	2420	2420	0
483	20241203	115000	33079850	2420	2420	2420	2420	0
484	20241203	114900	33079850	2420	2420	2420	2420	3
485	20241203	114800	33072590	2420	2420	2420	2420	25
486	20241203	114700	33012090	2420	2420	2420	2420	0
487	20241203	114600	33012090	2420	2420	2420	2420	565
488	20241203	114500	31644790	2425	2425	2425	2425	0
489	20241203	114400	31644790	2425	2425	2425	2425	0
490	20241203	114300	31644790	2425	2425	2425	2425	153
491	20241203	114200	31273765	2430	2430	2430	2430	0
492	20241203	114100	31273765	2430	2430	2430	2430	0
493	20241203	114000	31273765	2430	2430	2430	2430	0
494	20241203	113900	31273765	2430	2430	2430	2430	0
495	20241203	113800	31273765	2430	2430	2430	2430	0
496	20241203	113700	31273765	2430	2430	2430	2430	4
497	20241203	113600	31264045	2430	2430	2430	2430	175
498	20241203	113500	30838795	2425	2425	2425	2425	0
499	20241203	113400	30838795	2425	2430	2430	2425	63
500	20241203	113300	30685810	2425	2425	2425	2425	0
501	20241203	113200	30685810	2425	2425	2425	2425	0
502	20241203	113100	30685810	2425	2425	2425	2425	0
503	20241203	113000	30685810	2425	2425	2425	2425	0
504	20241203	112900	30685810	2425	2425	2425	2425	0
505	20241203	112800	30685810	2425	2425	2425	2425	0
506	20241203	112700	30685810	2425	2425	2425	2425	0
507	20241203	112600	30685810	2425	2425	2425	2425	0
508	20241203	112500	30685810	2425	2425	2425	2425	45
509	20241203	112400	30576685	2430	2430	2430	2430	0
510	20241203	112300	30576685	2430	2430	2430	2430	0
511	20241203	112200	30576685	2430	2430	2430	2430	0
512	20241203	112100	30576685	2430	2430	2430	2430	0
513	20241203	112000	30576685	2430	2430	2430	2430	1
514	20241203	111900	30574255	2430	2430	2430	2430	0
515	20241203	111800	30574255	2430	2430	2430	2430	0
516	20241203	111700	30574255	2430	2430	2430	2430	0
517	20241203	111600	30574255	2430	2430	2430	2430	0
518	20241203	111500	30574255	2430	2430	2430	2430	0
519	20241203	111400	30574255	2430	2430	2430	2430	72
520	20241203	111300	30399295	2430	2430	2430	2430	0
521	20241203	111200	30399295	2430	2430	2430	2430	0
522	20241203	111100	30399295	2430	2430	2430	2430	0
523	20241203	111000	30399295	2430	2430	2430	2430	0
524	20241203	110900	30399295	2430	2430	2430	2430	0
525	20241203	110800	30399295	2430	2430	2430	2430	100
526	20241203	110700	30156295	2430	2430	2430	2430	0
527	20241203	110600	30156295	2430	2430	2430	2430	1
528	20241203	110500	30153865	2425	2425	2425	2425	0
529	20241203	110400	30153865	2425	2425	2425	2425	0
530	20241203	110300	30153865	2425	2425	2425	2425	0
531	20241203	110200	30153865	2425	2425	2425	2425	0
532	20241203	110100	30153865	2425	2425	2425	2425	0
533	20241203	110000	30153865	2425	2425	2425	2425	0
534	20241203	105900	30153865	2425	2425	2425	2425	4
535	20241203	105800	30144165	2425	2425	2425	2425	0
536	20241203	105700	30144165	2425	2425	2425	2425	0
537	20241203	105600	30144165	2425	2425	2425	2425	0
538	20241203	105500	30144165	2425	2425	2425	2425	1
539	20241203	105400	30141740	2430	2430	2430	2430	0
540	20241203	105300	30141740	2430	2430	2430	2430	0
541	20241203	105200	30141740	2430	2430	2430	2430	1
542	20241203	105100	30139310	2420	2420	2420	2420	0
543	20241203	105000	30139310	2420	2420	2420	2420	0
544	20241203	104900	30139310	2420	2420	2420	2420	0
545	20241203	104800	30139310	2420	2425	2425	2420	135
546	20241203	104700	29812345	2425	2425	2425	2425	0
547	20241203	104600	29812345	2425	2425	2425	2425	0
548	20241203	104500	29812345	2425	2425	2425	2425	0
549	20241203	104400	29812345	2425	2425	2425	2425	0
550	20241203	104300	29812345	2425	2425	2425	2425	38
551	20241203	104200	29720195	2425	2425	2425	2425	0
552	20241203	104100	29720195	2425	2425	2425	2425	0
553	20241203	104000	29720195	2425	2420	2425	2420	2
554	20241203	103900	29715350	2425	2425	2425	2425	15
555	20241203	103800	29678975	2425	2425	2425	2425	1
556	20241203	103700	29676550	2425	2425	2425	2425	0
557	20241203	103600	29676550	2425	2425	2425	2425	0
558	20241203	103500	29676550	2425	2425	2425	2425	0
559	20241203	103400	29676550	2425	2425	2425	2425	16
560	20241203	103300	29637750	2425	2415	2425	2415	2
561	20241203	103200	29632910	2425	2415	2425	2415	42
562	20241203	103100	29531460	2430	2415	2430	2415	2
563	20241203	103000	29526615	2430	2430	2430	2430	0
564	20241203	102900	29526615	2430	2430	2430	2430	34
565	20241203	102800	29443995	2430	2430	2430	2430	0
566	20241203	102700	29443995	2430	2430	2430	2430	0
567	20241203	102600	29443995	2430	2430	2430	2430	4
568	20241203	102500	29434275	2420	2420	2420	2420	699
569	20241203	102400	27742695	2420	2420	2420	2420	10
570	20241203	102300	27718495	2420	2420	2420	2420	0
571	20241203	102200	27718495	2420	2420	2420	2420	0
572	20241203	102100	27718495	2420	2420	2420	2420	0
573	20241203	102000	27718495	2420	2420	2420	2420	0
574	20241203	101900	27718495	2420	2420	2420	2420	0
575	20241203	101800	27718495	2420	2420	2420	2420	121
576	20241203	101700	27425675	2425	2425	2425	2425	0
577	20241203	101600	27425675	2425	2425	2425	2425	0
578	20241203	101500	27425675	2425	2425	2425	2425	0
579	20241203	101400	27425675	2425	2430	2430	2425	220
580	20241203	101300	26892155	2410	2450	2450	2405	3702
581	20241203	101200	17953290	2470	2470	2470	2470	0
582	20241203	101100	17953290	2470	2470	2470	2470	0
583	20241203	101000	17953290	2470	2470	2470	2470	0
584	20241203	100900	17953290	2470	2470	2470	2470	0
585	20241203	100800	17953290	2470	2470	2470	2470	0
586	20241203	100700	17953290	2470	2470	2470	2470	0
587	20241203	100600	17953290	2470	2470	2470	2470	0
588	20241203	100500	17953290	2470	2470	2470	2470	1
589	20241203	100400	17950820	2410	2410	2410	2410	0
590	20241203	100300	17950820	2410	2410	2410	2410	0
591	20241203	100200	17950820	2410	2455	2455	2410	157
592	20241203	100100	17569760	2460	2460	2460	2460	0
593	20241203	100000	17569760	2460	2460	2460	2460	11
594	20241203	095900	17542700	2475	2475	2475	2475	0
595	20241203	095800	17542700	2475	2475	2475	2475	1
596	20241203	095700	17540225	2475	2475	2475	2475	0
597	20241203	095600	17540225	2475	2475	2475	2475	0
598	20241203	095500	17540225	2475	2475	2475	2475	500
599	20241203	095400	16302725	2475	2475	2475	2475	0
600	20241203	095300	16302725	2475	2475	2475	2475	0
601	20241203	095200	16302725	2475	2475	2475	2475	0
602	20241203	095100	16302725	2475	2475	2475	2475	0
603	20241203	095000	16302725	2475	2475	2475	2475	0
604	20241203	094900	16302725	2475	2475	2475	2475	0
605	20241203	094800	16302725	2475	2475	2475	2475	0
606	20241203	094700	16302725	2475	2475	2475	2475	0
607	20241203	094600	16302725	2475	2475	2475	2475	0
608	20241203	094500	16302725	2475	2475	2475	2475	0
609	20241203	094400	16302725	2475	2475	2475	2475	0
610	20241203	094300	16302725	2475	2475	2475	2475	0
611	20241203	094200	16302725	2475	2475	2475	2475	5
612	20241203	094100	16290350	2475	2475	2475	2475	4
613	20241203	094000	16280450	2475	2475	2475	2475	0
614	20241203	093900	16280450	2475	2475	2475	2475	0
615	20241203	093800	16280450	2475	2475	2475	2475	0
616	20241203	093700	16280450	2475	2475	2475	2475	0
617	20241203	093600	16280450	2475	2475	2475	2475	0
618	20241203	093500	16280450	2475	2475	2475	2475	0
619	20241203	093400	16280450	2475	2475	2475	2475	0
620	20241203	093300	16280450	2475	2475	2475	2475	0
621	20241203	093200	16280450	2475	2475	2475	2475	0
622	20241203	093100	16280450	2475	2475	2475	2475	0
623	20241203	093000	16280450	2475	2445	2475	2440	178
624	20241203	092900	15844060	2465	2465	2465	2465	0
625	20241203	092800	15844060	2465	2465	2465	2465	500
626	20241203	092700	14611560	2465	2460	2465	2460	1004
627	20241203	092600	12139200	2460	2460	2460	2460	0
628	20241203	092500	12139200	2460	2460	2460	2460	0
629	20241203	092400	12139200	2460	2460	2460	2460	0
630	20241203	092300	12139200	2460	2460	2460	2460	0
631	20241203	092200	12139200	2460	2460	2460	2460	0
632	20241203	092100	12139200	2460	2460	2460	2460	0
633	20241203	092000	12139200	2460	2460	2460	2460	0
634	20241203	091900	12139200	2460	2460	2460	2460	0
635	20241203	091800	12139200	2460	2460	2460	2460	0
636	20241203	091700	12139200	2460	2460	2460	2460	1
637	20241203	091600	12136740	2420	2420	2420	2420	0
638	20241203	091500	12136740	2420	2420	2420	2420	50
639	20241203	091400	12015740	2460	2455	2460	2455	42
640	20241203	091300	11912475	2410	2410	2410	2410	1
641	20241203	091200	11910065	2465	2465	2465	2465	1
642	20241203	091100	11907600	2385	2480	2480	2385	1660
643	20241203	091000	7897510	2480	2480	2480	2480	1
644	20241203	090900	7895030	2480	2470	2480	2470	10
645	20241203	090800	7870265	2470	2470	2470	2470	13
646	20241203	090700	7838155	2425	2470	2470	2420	669
647	20241203	090600	6196450	2470	2480	2480	2470	1656
648	20241203	090500	2105730	2480	2470	2480	2470	308
649	20241203	090400	1344480	2470	2470	2470	2470	5
650	20241203	090300	1332130	2470	2470	2470	2470	0
651	20241203	090200	1332130	2470	2470	2470	2470	0
652	20241203	090100	1332130	2470	2475	2475	2470	366
653	20241203	090000	427310	2470	2470	2470	2470	173