KissMeData/007980/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185100	704668157	1356	1356	1356	1356	10360
3	20241202	185000	704668157	1356	1356	1356	1356	0
4	20241202	184900	704668157	1356	1356	1356	1356	0
5	20241202	184800	704668157	1356	1356	1356	1356	0
6	20241202	184700	704668157	1356	1356	1356	1356	0
7	20241202	184600	704668157	1356	1356	1356	1356	0
8	20241202	184500	704668157	1356	1356	1356	1356	0
9	20241202	184400	704668157	1356	1356	1356	1356	0
10	20241202	184300	704668157	1356	1356	1356	1356	0
11	20241202	184200	704668157	1356	1356	1356	1356	0
12	20241202	184100	704668157	1356	1356	1356	1356	0
13	20241202	184000	704668157	1356	1356	1356	1356	0
14	20241202	183900	704668157	1356	1356	1356	1356	0
15	20241202	183800	704668157	1356	1356	1356	1356	0
16	20241202	183700	704668157	1356	1356	1356	1356	0
17	20241202	183600	704668157	1356	1356	1356	1356	0
18	20241202	183500	704668157	1356	1356	1356	1356	0
19	20241202	183400	704668157	1356	1356	1356	1356	0
20	20241202	183300	704668157	1356	1356	1356	1356	0
21	20241202	183200	704668157	1356	1356	1356	1356	0
22	20241202	183100	704668157	1356	1356	1356	1356	0
23	20241202	183000	704668157	1356	1356	1356	1356	0
24	20241202	182900	704668157	1356	1356	1356	1356	0
25	20241202	182800	704668157	1356	1356	1356	1356	0
26	20241202	182700	704668157	1356	1356	1356	1356	0
27	20241202	182600	704668157	1356	1356	1356	1356	0
28	20241202	182500	704668157	1356	1356	1356	1356	0
29	20241202	182400	704668157	1356	1356	1356	1356	0
30	20241202	182300	704668157	1356	1356	1356	1356	0
31	20241202	182200	704668157	1356	1356	1356	1356	0
32	20241202	182100	704668157	1356	1356	1356	1356	10360
33	20241202	182000	704668157	1356	1356	1356	1356	0
34	20241202	181900	704668157	1356	1356	1356	1356	0
35	20241202	181800	704668157	1356	1356	1356	1356	0
36	20241202	181700	704668157	1356	1356	1356	1356	0
37	20241202	181600	704668157	1356	1356	1356	1356	0
38	20241202	181500	704668157	1356	1356	1356	1356	0
39	20241202	181400	704668157	1356	1356	1356	1356	0
40	20241202	181300	704668157	1356	1356	1356	1356	0
41	20241202	181200	704668157	1356	1356	1356	1356	0
42	20241202	181100	704668157	1356	1356	1356	1356	0
43	20241202	181000	704668157	1356	1356	1356	1356	0
44	20241202	180900	704668157	1356	1356	1356	1356	0
45	20241202	180800	704668157	1356	1356	1356	1356	0
46	20241202	180700	704668157	1356	1356	1356	1356	0
47	20241202	180600	704668157	1356	1356	1356	1356	0
48	20241202	180500	704668157	1356	1356	1356	1356	0
49	20241202	180400	704668157	1356	1356	1356	1356	0
50	20241202	180300	704668157	1356	1356	1356	1356	0
51	20241202	180200	704668157	1356	1356	1356	1356	0
52	20241202	180100	704668157	1356	1356	1356	1356	0
53	20241202	180000	704668157	1356	1356	1356	1356	0
54	20241202	175900	704668157	1356	1356	1356	1356	0
55	20241202	175800	704668157	1356	1356	1356	1356	0
56	20241202	175700	704668157	1356	1356	1356	1356	0
57	20241202	175600	704668157	1356	1356	1356	1356	0
58	20241202	175500	704668157	1356	1356	1356	1356	0
59	20241202	175400	704668157	1356	1356	1356	1356	0
60	20241202	175300	704668157	1356	1356	1356	1356	0
61	20241202	175200	704668157	1356	1356	1356	1356	0
62	20241202	175100	704668157	1356	1356	1356	1356	10360
63	20241202	175000	704668157	1356	1356	1356	1356	0
64	20241202	174900	704668157	1356	1356	1356	1356	0
65	20241202	174800	704668157	1356	1356	1356	1356	0
66	20241202	174700	704668157	1356	1356	1356	1356	0
67	20241202	174600	704668157	1356	1356	1356	1356	0
68	20241202	174500	704668157	1356	1356	1356	1356	0
69	20241202	174400	704668157	1356	1356	1356	1356	0
70	20241202	174300	704668157	1356	1356	1356	1356	0
71	20241202	174200	704668157	1356	1356	1356	1356	0
72	20241202	174100	704668157	1356	1356	1356	1356	0
73	20241202	174000	704668157	1356	1356	1356	1356	0
74	20241202	173900	704668157	1356	1356	1356	1356	0
75	20241202	173800	704668157	1356	1356	1356	1356	0
76	20241202	173700	704668157	1356	1356	1356	1356	0
77	20241202	173600	704668157	1356	1356	1356	1356	0
78	20241202	173500	704668157	1356	1356	1356	1356	0
79	20241202	173400	704668157	1356	1356	1356	1356	0
80	20241202	173300	704668157	1356	1356	1356	1356	0
81	20241202	173200	704668157	1356	1356	1356	1356	0
82	20241202	173100	704668157	1356	1356	1356	1356	0
83	20241202	173000	704668157	1356	1356	1356	1356	0
84	20241202	172900	704668157	1356	1356	1356	1356	0
85	20241202	172800	704668157	1356	1356	1356	1356	0
86	20241202	172700	704668157	1356	1356	1356	1356	0
87	20241202	172600	704668157	1356	1356	1356	1356	0
88	20241202	172500	704668157	1356	1356	1356	1356	0
89	20241202	172400	704668157	1356	1356	1356	1356	0
90	20241202	172300	704668157	1356	1356	1356	1356	0
91	20241202	172200	704668157	1356	1356	1356	1356	0
92	20241202	172100	704668157	1356	1356	1356	1356	10360
93	20241202	172000	704668157	1356	1356	1356	1356	0
94	20241202	171900	704668157	1356	1356	1356	1356	0
95	20241202	171800	704668157	1356	1356	1356	1356	0
96	20241202	171700	704668157	1356	1356	1356	1356	0
97	20241202	171600	704668157	1356	1356	1356	1356	0
98	20241202	171500	704668157	1356	1356	1356	1356	0
99	20241202	171400	704668157	1356	1356	1356	1356	0
100	20241202	171300	704668157	1356	1356	1356	1356	0
101	20241202	171200	704668157	1356	1356	1356	1356	0
102	20241202	171100	704668157	1356	1356	1356	1356	0
103	20241202	171000	704668157	1356	1356	1356	1356	0
104	20241202	170900	704668157	1356	1356	1356	1356	0
105	20241202	170800	704668157	1356	1356	1356	1356	0
106	20241202	170700	704668157	1356	1356	1356	1356	0
107	20241202	170600	704668157	1356	1356	1356	1356	0
108	20241202	170500	704668157	1356	1356	1356	1356	0
109	20241202	170400	704668157	1356	1356	1356	1356	0
110	20241202	170300	704668157	1356	1356	1356	1356	0
111	20241202	170200	704668157	1356	1356	1356	1356	0
112	20241202	170100	704668157	1356	1356	1356	1356	0
113	20241202	170000	704668157	1356	1356	1356	1356	0
114	20241202	165900	704668157	1356	1356	1356	1356	0
115	20241202	165800	704668157	1356	1356	1356	1356	0
116	20241202	165700	704668157	1356	1356	1356	1356	0
117	20241202	165600	704668157	1356	1356	1356	1356	0
118	20241202	165500	704668157	1356	1356	1356	1356	0
119	20241202	165400	704668157	1356	1356	1356	1356	0
120	20241202	165300	704668157	1356	1356	1356	1356	0
121	20241202	165200	704668157	1356	1356	1356	1356	0
122	20241202	165100	704668157	1356	1356	1356	1356	10360
123	20241202	165000	704668157	1356	1356	1356	1356	0
124	20241202	164900	704668157	1356	1356	1356	1356	0
125	20241202	164800	704668157	1356	1356	1356	1356	0
126	20241202	164700	704668157	1356	1356	1356	1356	0
127	20241202	164600	704668157	1356	1356	1356	1356	0
128	20241202	164500	704668157	1356	1356	1356	1356	0
129	20241202	164400	704668157	1356	1356	1356	1356	0
130	20241202	164300	704668157	1356	1356	1356	1356	0
131	20241202	164200	704668157	1356	1356	1356	1356	0
132	20241202	164100	704668157	1356	1356	1356	1356	0
133	20241202	164000	704668157	1356	1356	1356	1356	0
134	20241202	163900	704668157	1356	1356	1356	1356	0
135	20241202	163800	704668157	1356	1356	1356	1356	0
136	20241202	163700	704668157	1356	1356	1356	1356	0
137	20241202	163600	704668157	1356	1356	1356	1356	0
138	20241202	163500	704668157	1356	1356	1356	1356	0
139	20241202	163400	704668157	1356	1356	1356	1356	0
140	20241202	163300	704668157	1356	1356	1356	1356	0
141	20241202	163200	704668157	1356	1356	1356	1356	0
142	20241202	163100	704668157	1356	1356	1356	1356	0
143	20241202	163000	704668157	1356	1356	1356	1356	0
144	20241202	162900	704668157	1356	1356	1356	1356	0
145	20241202	162800	704668157	1356	1356	1356	1356	0
146	20241202	162700	704668157	1356	1356	1356	1356	0
147	20241202	162600	704668157	1356	1356	1356	1356	0
148	20241202	162500	704668157	1356	1356	1356	1356	0
149	20241202	162400	704668157	1356	1356	1356	1356	0
150	20241202	162300	704668157	1356	1356	1356	1356	0
151	20241202	162200	704668157	1356	1356	1356	1356	0
152	20241202	162100	704668157	1356	1356	1356	1356	10360
153	20241202	162000	704668157	1356	1356	1356	1356	0
154	20241202	161900	704668157	1356	1356	1356	1356	0
155	20241202	161800	704668157	1356	1356	1356	1356	0
156	20241202	161700	704668157	1356	1356	1356	1356	0
157	20241202	161600	704668157	1356	1356	1356	1356	0
158	20241202	161500	704668157	1356	1356	1356	1356	0
159	20241202	161400	704668157	1356	1356	1356	1356	0
160	20241202	161300	704668157	1356	1356	1356	1356	0
161	20241202	161200	704668157	1356	1356	1356	1356	0
162	20241202	161100	704668157	1356	1356	1356	1356	0
163	20241202	161000	704668157	1356	1356	1356	1356	0
164	20241202	160900	704668157	1356	1356	1356	1356	0
165	20241202	160800	704668157	1356	1356	1356	1356	0
166	20241202	160700	704668157	1356	1356	1356	1356	0
167	20241202	160600	704668157	1356	1356	1356	1356	0
168	20241202	160500	704668157	1356	1356	1356	1356	0
169	20241202	160400	704668157	1356	1356	1356	1356	0
170	20241202	160300	704668157	1356	1356	1356	1356	0
171	20241202	160200	704668157	1356	1356	1356	1356	0
172	20241202	160100	704668157	1356	1356	1356	1356	0
173	20241202	160000	704668157	1356	1356	1356	1356	0
174	20241202	155900	704668157	1356	1356	1356	1356	0
175	20241202	155800	704668157	1356	1356	1356	1356	0
176	20241202	155700	704668157	1356	1356	1356	1356	0
177	20241202	155600	704668157	1356	1356	1356	1356	0
178	20241202	155500	704668157	1356	1356	1356	1356	0
179	20241202	155400	704668157	1356	1356	1356	1356	0
180	20241202	155300	704668157	1356	1356	1356	1356	0
181	20241202	155200	704668157	1356	1356	1356	1356	0
182	20241202	155100	704668157	1356	1356	1356	1356	10360
183	20241202	155000	704668157	1356	1356	1356	1356	0
184	20241202	154900	704668157	1356	1356	1356	1356	0
185	20241202	154800	704668157	1356	1356	1356	1356	0
186	20241202	154700	704668157	1356	1356	1356	1356	0
187	20241202	154600	704668157	1356	1356	1356	1356	0
188	20241202	154500	704668157	1356	1356	1356	1356	0
189	20241202	154400	704668157	1356	1356	1356	1356	0
190	20241202	154300	704668157	1356	1356	1356	1356	0
191	20241202	154200	704668157	1356	1356	1356	1356	0
192	20241202	154100	704668157	1356	1356	1356	1356	0
193	20241202	154000	704668157	1356	1356	1356	1356	0
194	20241202	153900	704668157	1356	1356	1356	1356	0
195	20241202	153800	704668157	1356	1356	1356	1356	0
196	20241202	153700	704668157	1356	1356	1356	1356	0
197	20241202	153600	704668157	1356	1356	1356	1356	0
198	20241202	153500	704668157	1356	1356	1356	1356	0
199	20241202	153400	704668157	1356	1356	1356	1356	0
200	20241202	153300	704668157	1356	1356	1356	1356	0
201	20241202	153200	704668157	1356	1356	1356	1356	0
202	20241202	153100	704668157	1356	1356	1356	1356	0
203	20241202	153000	704668157	1356	1356	1356	1356	10360
204	20241202	152900	690619997	1356	1356	1356	1356	0
205	20241202	152800	690619997	1356	1356	1356	1356	0
206	20241202	152700	690619997	1356	1356	1356	1356	0
207	20241202	152600	690619997	1356	1356	1356	1356	0
208	20241202	152500	690619997	1356	1356	1356	1356	0
209	20241202	152400	690619997	1356	1356	1356	1356	0
210	20241202	152300	690619997	1356	1356	1356	1356	0
211	20241202	152200	690619997	1356	1356	1356	1356	0
212	20241202	152100	690619997	1356	1356	1356	1356	0
213	20241202	152000	690619997	1356	1356	1356	1356	0
214	20241202	151900	690619997	1356	1351	1356	1351	18934
215	20241202	151800	664993012	1351	1351	1351	1349	5377
216	20241202	151700	657729317	1351	1349	1351	1349	2631
217	20241202	151600	654178042	1351	1350	1351	1345	3188
218	20241202	151500	649880583	1346	1346	1351	1346	10383
219	20241202	151400	635897457	1347	1346	1347	1346	997
220	20241202	151300	634555028	1352	1342	1352	1341	710
221	20241202	151200	633597195	1342	1342	1342	1342	585
222	20241202	151100	632812125	1342	1351	1351	1338	23208
223	20241202	151000	601615577	1352	1354	1355	1352	6616
224	20241202	150900	592654254	1356	1345	1356	1345	11149
225	20241202	150800	577596254	1356	1344	1363	1337	37726
226	20241202	150700	526460198	1331	1331	1331	1331	0
227	20241202	150600	526460198	1331	1331	1331	1331	0
228	20241202	150500	526460198	1331	1331	1331	1331	764
229	20241202	150400	525443314	1330	1330	1330	1330	0
230	20241202	150300	525443314	1330	1331	1331	1330	23
231	20241202	150200	525412722	1344	1344	1344	1344	10
232	20241202	150100	525399282	1330	1343	1343	1330	3341
233	20241202	150000	520951491	1343	1343	1343	1343	0
234	20241202	145900	520951491	1343	1343	1343	1343	71
235	20241202	145800	520856138	1343	1343	1343	1343	10
236	20241202	145700	520842708	1346	1346	1346	1346	0
237	20241202	145600	520842708	1346	1346	1346	1346	0
238	20241202	145500	520842708	1346	1346	1346	1346	0
239	20241202	145400	520842708	1346	1346	1346	1346	0
240	20241202	145300	520842708	1346	1346	1346	1346	0
241	20241202	145200	520842708	1346	1346	1346	1346	0
242	20241202	145100	520842708	1346	1346	1346	1346	0
243	20241202	145000	520842708	1346	1346	1346	1346	10
244	20241202	144900	520829248	1334	1334	1334	1334	0
245	20241202	144800	520829248	1334	1334	1334	1334	0
246	20241202	144700	520829248	1334	1340	1347	1334	216
247	20241202	144600	520539888	1341	1340	1341	1340	70
248	20241202	144500	520446022	1341	1339	1341	1339	2442
249	20241202	144400	517172017	1331	1331	1331	1331	0
250	20241202	144300	517172017	1331	1331	1331	1331	0
251	20241202	144200	517172017	1331	1331	1331	1331	0
252	20241202	144100	517172017	1331	1331	1331	1331	0
253	20241202	144000	517172017	1331	1331	1331	1331	0
254	20241202	143900	517172017	1331	1331	1331	1331	0
255	20241202	143800	517172017	1331	1331	1331	1331	0
256	20241202	143700	517172017	1331	1331	1331	1331	0
257	20241202	143600	517172017	1331	1331	1331	1331	0
258	20241202	143500	517172017	1331	1331	1331	1331	0
259	20241202	143400	517172017	1331	1331	1331	1331	0
260	20241202	143300	517172017	1331	1331	1331	1331	0
261	20241202	143200	517172017	1331	1331	1331	1331	7
262	20241202	143100	517162700	1331	1331	1331	1331	0
263	20241202	143000	517162700	1331	1331	1331	1331	0
264	20241202	142900	517162700	1331	1340	1340	1331	1010
265	20241202	142800	515817490	1341	1341	1341	1341	0
266	20241202	142700	515817490	1341	1341	1341	1341	0
267	20241202	142600	515817490	1341	1341	1341	1341	0
268	20241202	142500	515817490	1341	1341	1341	1341	0
269	20241202	142400	515817490	1341	1341	1341	1341	0
270	20241202	142300	515817490	1341	1340	1341	1340	120
271	20241202	142200	515656600	1340	1340	1340	1340	0
272	20241202	142100	515656600	1340	1340	1340	1340	0
273	20241202	142000	515656600	1340	1340	1340	1340	15
274	20241202	141900	515636500	1341	1341	1341	1341	0
275	20241202	141800	515636500	1341	1341	1341	1341	0
276	20241202	141700	515636500	1341	1341	1341	1341	0
277	20241202	141600	515636500	1341	1341	1341	1341	0
278	20241202	141500	515636500	1341	1341	1341	1341	0
279	20241202	141400	515636500	1341	1341	1341	1341	0
280	20241202	141300	515636500	1341	1340	1341	1340	10
281	20241202	141200	515623099	1340	1340	1340	1340	0
282	20241202	141100	515623099	1340	1340	1340	1340	0
283	20241202	141000	515623099	1340	1340	1340	1340	0
284	20241202	140900	515623099	1340	1340	1340	1340	0
285	20241202	140800	515623099	1340	1340	1340	1340	0
286	20241202	140700	515623099	1340	1340	1340	1340	0
287	20241202	140600	515623099	1340	1340	1340	1340	0
288	20241202	140500	515623099	1340	1340	1340	1340	0
289	20241202	140400	515623099	1340	1340	1340	1340	0
290	20241202	140300	515623099	1340	1340	1340	1340	1
291	20241202	140200	515621759	1340	1340	1340	1340	10
292	20241202	140100	515608359	1340	1340	1340	1340	0
293	20241202	140000	515608359	1340	1340	1340	1340	0
294	20241202	135900	515608359	1340	1340	1340	1340	0
295	20241202	135800	515608359	1340	1340	1340	1340	0
296	20241202	135700	515608359	1340	1340	1340	1340	1543
297	20241202	135600	513540739	1341	1341	1341	1341	0
298	20241202	135500	513540739	1341	1341	1341	1341	0
299	20241202	135400	513540739	1341	1339	1341	1339	1601
300	20241202	135300	511393909	1331	1331	1331	1331	0
301	20241202	135200	511393909	1331	1331	1331	1331	0
302	20241202	135100	511393909	1331	1331	1331	1331	0
303	20241202	135000	511393909	1331	1331	1331	1331	0
304	20241202	134900	511393909	1331	1331	1331	1331	0
305	20241202	134800	511393909	1331	1331	1331	1331	0
306	20241202	134700	511393909	1331	1331	1331	1331	0
307	20241202	134600	511393909	1331	1331	1331	1331	0
308	20241202	134500	511393909	1331	1331	1331	1331	0
309	20241202	134400	511393909	1331	1331	1331	1331	0
310	20241202	134300	511393909	1331	1331	1331	1331	0
311	20241202	134200	511393909	1331	1331	1331	1331	1339
312	20241202	134100	509611700	1338	1338	1338	1338	0
313	20241202	134000	509611700	1338	1338	1338	1338	0
314	20241202	133900	509611700	1338	1338	1338	1338	0
315	20241202	133800	509611700	1338	1338	1338	1338	0
316	20241202	133700	509611700	1338	1338	1338	1338	0
317	20241202	133600	509611700	1338	1338	1338	1338	0
318	20241202	133500	509611700	1338	1338	1338	1338	0
319	20241202	133400	509611700	1338	1338	1338	1338	0
320	20241202	133300	509611700	1338	1338	1338	1338	0
321	20241202	133200	509611700	1338	1338	1338	1338	0
322	20241202	133100	509611700	1338	1338	1338	1338	0
323	20241202	133000	509611700	1338	1338	1338	1338	0
324	20241202	132900	509611700	1338	1338	1338	1338	0
325	20241202	132800	509611700	1338	1338	1338	1338	0
326	20241202	132700	509611700	1338	1338	1338	1338	0
327	20241202	132600	509611700	1338	1338	1338	1338	0
328	20241202	132500	509611700	1338	1327	1338	1327	6
329	20241202	132400	509603694	1327	1327	1327	1327	205
330	20241202	132300	509331659	1326	1326	1326	1326	0
331	20241202	132200	509331659	1326	1326	1326	1326	0
332	20241202	132100	509331659	1326	1326	1326	1326	0
333	20241202	132000	509331659	1326	1326	1326	1326	0
334	20241202	131900	509331659	1326	1326	1326	1326	0
335	20241202	131800	509331659	1326	1326	1326	1326	0
336	20241202	131700	509331659	1326	1326	1326	1326	0
337	20241202	131600	509331659	1326	1326	1326	1326	0
338	20241202	131500	509331659	1326	1326	1326	1326	0
339	20241202	131400	509331659	1326	1326	1326	1326	0
340	20241202	131300	509331659	1326	1326	1326	1326	0
341	20241202	131200	509331659	1326	1326	1326	1326	0
342	20241202	131100	509331659	1326	1328	1328	1326	3000
343	20241202	131000	505350179	1340	1340	1340	1340	0
344	20241202	130900	505350179	1340	1340	1340	1340	0
345	20241202	130800	505350179	1340	1340	1340	1340	0
346	20241202	130700	505350179	1340	1340	1340	1340	0
347	20241202	130600	505350179	1340	1340	1340	1340	1
348	20241202	130500	505348839	1327	1327	1327	1327	0
349	20241202	130400	505348839	1327	1327	1327	1327	0
350	20241202	130300	505348839	1327	1327	1327	1327	0
351	20241202	130200	505348839	1327	1327	1327	1327	2
352	20241202	130100	505346185	1340	1340	1340	1340	1
353	20241202	130000	505344845	1341	1341	1341	1341	0
354	20241202	125900	505344845	1341	1341	1341	1341	0
355	20241202	125800	505344845	1341	1341	1341	1341	0
356	20241202	125700	505344845	1341	1340	1341	1340	500
357	20241202	125600	504674445	1341	1341	1341	1341	0
358	20241202	125500	504674445	1341	1341	1341	1341	0
359	20241202	125400	504674445	1341	1341	1341	1341	0
360	20241202	125300	504674445	1341	1341	1341	1341	400
361	20241202	125200	504138045	1338	1338	1338	1338	1300
362	20241202	125100	502398645	1327	1327	1327	1327	15000
363	20241202	125000	482493645	1327	1328	1328	1327	30120
364	20241202	124900	442509285	1328	1328	1328	1328	15000
365	20241202	124800	422589285	1327	1327	1327	1327	0
366	20241202	124700	422589285	1327	1327	1328	1327	6170
367	20241202	124600	414396095	1328	1329	1329	1328	34430
368	20241202	124500	368671885	1328	1328	1328	1328	0
369	20241202	124400	368671885	1328	1328	1328	1328	0
370	20241202	124300	368671885	1328	1328	1329	1328	18519
371	20241202	124200	344078482	1328	1328	1329	1328	16981
372	20241202	124100	321527037	1328	1328	1328	1328	16158
373	20241202	124000	300069213	1328	1336	1336	1327	59187
374	20241202	123900	221415928	1335	1335	1335	1335	0
375	20241202	123800	221415928	1335	1337	1337	1335	1000
376	20241202	123700	220080399	1337	1337	1337	1337	0
377	20241202	123600	220080399	1337	1337	1337	1337	1338
378	20241202	123500	218291493	1336	1336	1336	1336	0
379	20241202	123400	218291493	1336	1336	1336	1336	0
380	20241202	123300	218291493	1336	1336	1336	1336	0
381	20241202	123200	218291493	1336	1336	1336	1336	0
382	20241202	123100	218291493	1336	1336	1336	1336	0
383	20241202	123000	218291493	1336	1336	1336	1336	600
384	20241202	122900	217489893	1336	1337	1337	1336	500
385	20241202	122800	216821793	1336	1338	1338	1336	1000
386	20241202	122700	215485480	1338	1339	1339	1338	1000
387	20241202	122600	214147124	1339	1339	1339	1339	0
388	20241202	122500	214147124	1339	1339	1339	1339	0
389	20241202	122400	214147124	1339	1339	1339	1339	0
390	20241202	122300	214147124	1339	1339	1339	1339	0
391	20241202	122200	214147124	1339	1339	1339	1339	0
392	20241202	122100	214147124	1339	1339	1339	1339	0
393	20241202	122000	214147124	1339	1341	1341	1339	2000
394	20241202	121900	211468946	1338	1338	1338	1338	0
395	20241202	121800	211468946	1338	1339	1339	1338	150
396	20241202	121700	211268236	1338	1341	1341	1338	3000
397	20241202	121600	207250729	1341	1341	1341	1341	0
398	20241202	121500	207250729	1341	1342	1342	1341	2000
399	20241202	121400	204567529	1341	1341	1341	1341	0
400	20241202	121300	204567529	1341	1341	1341	1341	0
401	20241202	121200	204567529	1341	1341	1341	1341	0
402	20241202	121100	204567529	1341	1341	1341	1341	0
403	20241202	121000	204567529	1341	1345	1345	1341	5000
404	20241202	120900	197855776	1343	1343	1343	1343	0
405	20241202	120800	197855776	1343	1343	1343	1343	0
406	20241202	120700	197855776	1343	1343	1343	1343	0
407	20241202	120600	197855776	1343	1343	1343	1343	0
408	20241202	120500	197855776	1343	1343	1343	1343	0
409	20241202	120400	197855776	1343	1343	1343	1343	0
410	20241202	120300	197855776	1343	1343	1343	1343	0
411	20241202	120200	197855776	1343	1343	1343	1343	0
412	20241202	120100	197855776	1343	1343	1343	1343	0
413	20241202	120000	197855776	1343	1343	1343	1343	0
414	20241202	115900	197855776	1343	1343	1343	1343	0
415	20241202	115800	197855776	1343	1343	1343	1343	0
416	20241202	115700	197855776	1343	1343	1343	1343	0
417	20241202	115600	197855776	1343	1343	1343	1343	0
418	20241202	115500	197855776	1343	1343	1343	1343	0
419	20241202	115400	197855776	1343	1343	1343	1343	0
420	20241202	115300	197855776	1343	1343	1343	1343	1990
421	20241202	115200	195183206	1353	1353	1353	1353	0
422	20241202	115100	195183206	1353	1353	1353	1353	0
423	20241202	115000	195183206	1353	1353	1353	1353	0
424	20241202	114900	195183206	1353	1353	1353	1353	0
425	20241202	114800	195183206	1353	1353	1353	1353	0
426	20241202	114700	195183206	1353	1353	1353	1353	0
427	20241202	114600	195183206	1353	1353	1353	1353	0
428	20241202	114500	195183206	1353	1353	1353	1353	0
429	20241202	114400	195183206	1353	1353	1353	1353	0
430	20241202	114300	195183206	1353	1353	1353	1353	0
431	20241202	114200	195183206	1353	1353	1353	1353	0
432	20241202	114100	195183206	1353	1353	1353	1353	0
433	20241202	114000	195183206	1353	1353	1353	1353	0
434	20241202	113900	195183206	1353	1353	1353	1353	0
435	20241202	113800	195183206	1353	1353	1353	1353	0
436	20241202	113700	195183206	1353	1353	1353	1353	0
437	20241202	113600	195183206	1353	1353	1353	1353	0
438	20241202	113500	195183206	1353	1353	1353	1353	0
439	20241202	113400	195183206	1353	1353	1353	1353	0
440	20241202	113300	195183206	1353	1353	1353	1353	0
441	20241202	113200	195183206	1353	1353	1353	1353	0
442	20241202	113100	195183206	1353	1353	1353	1353	1500
443	20241202	113000	193153706	1341	1341	1341	1341	0
444	20241202	112900	193153706	1341	1341	1341	1341	0
445	20241202	112800	193153706	1341	1341	1341	1341	0
446	20241202	112700	193153706	1341	1341	1341	1341	64
447	20241202	112600	193067882	1341	1341	1341	1341	0
448	20241202	112500	193067882	1341	1341	1341	1341	60
449	20241202	112400	192987422	1354	1354	1354	1354	0
450	20241202	112300	192987422	1354	1353	1354	1353	1000
451	20241202	112200	191634322	1354	1354	1354	1354	0
452	20241202	112100	191634322	1354	1354	1354	1354	753
453	20241202	112000	190614760	1354	1354	1354	1354	0
454	20241202	111900	190614760	1354	1354	1354	1354	0
455	20241202	111800	190614760	1354	1354	1354	1354	0
456	20241202	111700	190614760	1354	1354	1354	1354	0
457	20241202	111600	190614760	1354	1353	1354	1353	1001
458	20241202	111500	189260406	1347	1347	1347	1347	335
459	20241202	111400	188809161	1354	1354	1354	1354	0
460	20241202	111300	188809161	1354	1354	1354	1354	0
461	20241202	111200	188809161	1354	1347	1354	1347	1876
462	20241202	111100	186275189	1347	1347	1347	1347	0
463	20241202	111000	186275189	1347	1347	1347	1347	0
464	20241202	110900	186275189	1347	1347	1347	1347	0
465	20241202	110800	186275189	1347	1347	1347	1347	0
466	20241202	110700	186275189	1347	1347	1347	1347	0
467	20241202	110600	186275189	1347	1347	1347	1347	0
468	20241202	110500	186275189	1347	1347	1347	1347	153
469	20241202	110400	186069098	1347	1347	1347	1347	0
470	20241202	110300	186069098	1347	1347	1347	1347	0
471	20241202	110200	186069098	1347	1347	1347	1347	0
472	20241202	110100	186069098	1347	1347	1347	1347	0
473	20241202	110000	186069098	1347	1348	1348	1347	1000
474	20241202	105900	184721965	1348	1348	1348	1348	0
475	20241202	105800	184721965	1348	1348	1348	1348	0
476	20241202	105700	184721965	1348	1348	1348	1348	23
477	20241202	105600	184690961	1355	1355	1355	1355	0
478	20241202	105500	184690961	1355	1355	1355	1355	0
479	20241202	105400	184690961	1355	1355	1355	1355	0
480	20241202	105300	184690961	1355	1355	1355	1355	0
481	20241202	105200	184690961	1355	1355	1355	1355	0
482	20241202	105100	184690961	1355	1355	1355	1355	0
483	20241202	105000	184690961	1355	1355	1355	1355	0
484	20241202	104900	184690961	1355	1354	1355	1354	1523
485	20241202	104800	182627796	1347	1350	1350	1346	5719
486	20241202	104700	174918157	1354	1354	1354	1354	0
487	20241202	104600	174918157	1354	1354	1354	1354	0
488	20241202	104500	174918157	1354	1354	1354	1354	0
489	20241202	104400	174918157	1354	1354	1354	1354	0
490	20241202	104300	174918157	1354	1354	1354	1354	14
491	20241202	104200	174899201	1354	1354	1354	1354	0
492	20241202	104100	174899201	1354	1354	1354	1354	0
493	20241202	104000	174899201	1354	1354	1354	1354	90
494	20241202	103900	174777341	1356	1356	1356	1356	0
495	20241202	103800	174777341	1356	1356	1356	1356	0
496	20241202	103700	174777341	1356	1356	1356	1356	0
497	20241202	103600	174777341	1356	1356	1356	1356	0
498	20241202	103500	174777341	1356	1356	1356	1356	0
499	20241202	103400	174777341	1356	1356	1356	1356	0
500	20241202	103300	174777341	1356	1349	1356	1349	1879
501	20241202	103200	172234924	1341	1341	1341	1341	5
502	20241202	103100	172228219	1341	1341	1341	1341	341
503	20241202	103000	171770938	1341	1341	1341	1341	0
504	20241202	102900	171770938	1341	1342	1342	1341	3000
505	20241202	102800	167746679	1342	1342	1342	1342	30
506	20241202	102700	167706419	1350	1350	1350	1350	0
507	20241202	102600	167706419	1350	1351	1353	1341	2520
508	20241202	102500	164302124	1349	1342	1349	1341	820
509	20241202	102400	163196094	1348	1348	1348	1348	155
510	20241202	102300	162987154	1349	1349	1349	1349	0
511	20241202	102200	162987154	1349	1349	1349	1349	0
512	20241202	102100	162987154	1349	1349	1349	1349	205
513	20241202	102000	162710609	1351	1351	1351	1351	0
514	20241202	101900	162710609	1351	1351	1351	1351	0
515	20241202	101800	162710609	1351	1351	1351	1351	0
516	20241202	101700	162710609	1351	1349	1351	1349	444
517	20241202	101600	162111651	1350	1348	1350	1348	3197
518	20241202	101500	157797743	1348	1348	1348	1348	0
519	20241202	101400	157797743	1348	1348	1348	1348	0
520	20241202	101300	157797743	1348	1348	1348	1348	0
521	20241202	101200	157797743	1348	1348	1348	1348	0
522	20241202	101100	157797743	1348	1340	1348	1340	4445
523	20241202	101000	151841403	1341	1341	1341	1341	352
524	20241202	100900	151369371	1340	1340	1340	1340	0
525	20241202	100800	151369371	1340	1340	1340	1340	0
526	20241202	100700	151369371	1340	1346	1346	1340	4000
527	20241202	100600	145998246	1352	1352	1352	1352	17
528	20241202	100500	145975262	1352	1350	1352	1350	1733
529	20241202	100400	143635692	1352	1352	1352	1352	32
530	20241202	100300	143592428	1354	1355	1355	1352	4368
531	20241202	100200	137676192	1352	1352	1355	1350	32260
532	20241202	100100	94061937	1350	1349	1351	1347	10785
533	20241202	100000	79503181	1349	1346	1349	1346	2502
534	20241202	095900	76130987	1345	1345	1345	1345	978
535	20241202	095800	74815577	1337	1337	1337	1337	0
536	20241202	095700	74815577	1337	1337	1337	1337	0
537	20241202	095600	74815577	1337	1337	1337	1337	0
538	20241202	095500	74815577	1337	1339	1339	1337	494
539	20241202	095400	74155097	1339	1339	1339	1339	999
540	20241202	095300	72817436	1337	1337	1337	1337	198
541	20241202	095200	72552710	1337	1337	1337	1337	297
542	20241202	095100	72155621	1337	1337	1337	1337	0
543	20241202	095000	72155621	1337	1337	1337	1337	3
544	20241202	094900	72151610	1337	1337	1337	1337	0
545	20241202	094800	72151610	1337	1337	1337	1336	2020
546	20241202	094700	69452388	1338	1340	1340	1338	3655
547	20241202	094600	64560294	1346	1346	1346	1346	0
548	20241202	094500	64560294	1346	1346	1346	1346	1
549	20241202	094400	64558948	1348	1348	1348	1339	13
550	20241202	094300	64541514	1349	1349	1349	1349	0
551	20241202	094200	64541514	1349	1348	1349	1348	1515
552	20241202	094100	62499264	1348	1348	1348	1348	0
553	20241202	094000	62499264	1348	1346	1348	1346	2500
554	20241202	093900	59131264	1338	1338	1338	1338	0
555	20241202	093800	59131264	1338	1338	1338	1338	0
556	20241202	093700	59131264	1338	1338	1338	1338	0
557	20241202	093600	59131264	1338	1338	1338	1338	15
558	20241202	093500	59111194	1346	1346	1346	1346	1
559	20241202	093400	59109848	1339	1339	1339	1339	100
560	20241202	093300	58975948	1338	1338	1338	1338	0
561	20241202	093200	58975948	1338	1339	1346	1338	2301
562	20241202	093100	55895902	1339	1339	1339	1339	0
563	20241202	093000	55895902	1339	1339	1339	1339	2400
564	20241202	092900	52682302	1340	1340	1340	1340	3000
565	20241202	092800	48662302	1340	1340	1340	1340	500
566	20241202	092700	47992302	1340	1340	1340	1340	598
567	20241202	092600	47190982	1340	1347	1347	1340	5709
568	20241202	092500	39539095	1347	1347	1347	1347	1468
569	20241202	092400	37561699	1347	1346	1347	1346	2000
570	20241202	092300	34868699	1345	1345	1345	1345	0
571	20241202	092200	34868699	1345	1338	1345	1338	3501
572	20241202	092100	30170361	1337	1337	1337	1337	0
573	20241202	092000	30170361	1337	1337	1337	1337	0
574	20241202	091900	30170361	1337	1340	1340	1337	968
575	20241202	091800	28874635	1337	1338	1338	1337	1649
576	20241202	091700	26669421	1339	1339	1339	1339	0
577	20241202	091600	26669421	1339	1340	1340	1339	1664
578	20241202	091500	24439825	1339	1339	1339	1339	46
579	20241202	091400	24378231	1339	1338	1339	1338	1084
580	20241202	091300	22926805	1339	1340	1340	1338	2006
581	20241202	091200	20240590	1340	1340	1340	1340	0
582	20241202	091100	20240590	1340	1349	1349	1340	1002
583	20241202	091000	18893860	1349	1349	1349	1349	1
584	20241202	090900	18892511	1342	1342	1342	1342	0
585	20241202	090800	18892511	1342	1342	1342	1342	0
586	20241202	090700	18892511	1342	1342	1342	1342	0
587	20241202	090600	18892511	1342	1342	1342	1342	0
588	20241202	090500	18892511	1342	1342	1342	1342	0
589	20241202	090400	18892511	1342	1342	1342	1342	0
590	20241202	090300	18892511	1342	1340	1342	1340	6860
591	20241202	090200	9700101	1338	1338	1338	1338	0
592	20241202	090100	9700101	1338	1338	1338	1338	9
593	20241202	090000	9688059	1338	1340	1340	1338	7230