KissMeData/008420/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	185100	33157275	2450	2450	2450	2450	708
3	20241204	185000	33157275	2450	2450	2450	2450	0
4	20241204	184900	33157275	2450	2450	2450	2450	0
5	20241204	184800	33157275	2450	2450	2450	2450	0
6	20241204	184700	33157275	2450	2450	2450	2450	0
7	20241204	184600	33157275	2450	2450	2450	2450	0
8	20241204	184500	33157275	2450	2450	2450	2450	0
9	20241204	184400	33157275	2450	2450	2450	2450	0
10	20241204	184300	33157275	2450	2450	2450	2450	0
11	20241204	184200	33157275	2450	2450	2450	2450	0
12	20241204	184100	33157275	2450	2450	2450	2450	0
13	20241204	184000	33157275	2450	2450	2450	2450	0
14	20241204	183900	33157275	2450	2450	2450	2450	0
15	20241204	183800	33157275	2450	2450	2450	2450	0
16	20241204	183700	33157275	2450	2450	2450	2450	0
17	20241204	183600	33157275	2450	2450	2450	2450	0
18	20241204	183500	33157275	2450	2450	2450	2450	0
19	20241204	183400	33157275	2450	2450	2450	2450	0
20	20241204	183300	33157275	2450	2450	2450	2450	0
21	20241204	183200	33157275	2450	2450	2450	2450	0
22	20241204	183100	33157275	2450	2450	2450	2450	0
23	20241204	183000	33157275	2450	2450	2450	2450	0
24	20241204	182900	33157275	2450	2450	2450	2450	0
25	20241204	182800	33157275	2450	2450	2450	2450	0
26	20241204	182700	33157275	2450	2450	2450	2450	0
27	20241204	182600	33157275	2450	2450	2450	2450	0
28	20241204	182500	33157275	2450	2450	2450	2450	0
29	20241204	182400	33157275	2450	2450	2450	2450	0
30	20241204	182300	33157275	2450	2450	2450	2450	0
31	20241204	182200	33157275	2450	2450	2450	2450	0
32	20241204	182100	33157275	2450	2450	2450	2450	708
33	20241204	182000	33157275	2450	2450	2450	2450	0
34	20241204	181900	33157275	2450	2450	2450	2450	0
35	20241204	181800	33157275	2450	2450	2450	2450	0
36	20241204	181700	33157275	2450	2450	2450	2450	0
37	20241204	181600	33157275	2450	2450	2450	2450	0
38	20241204	181500	33157275	2450	2450	2450	2450	0
39	20241204	181400	33157275	2450	2450	2450	2450	0
40	20241204	181300	33157275	2450	2450	2450	2450	0
41	20241204	181200	33157275	2450	2450	2450	2450	0
42	20241204	181100	33157275	2450	2450	2450	2450	0
43	20241204	181000	33157275	2450	2450	2450	2450	0
44	20241204	180900	33157275	2450	2450	2450	2450	0
45	20241204	180800	33157275	2450	2450	2450	2450	0
46	20241204	180700	33157275	2450	2450	2450	2450	0
47	20241204	180600	33157275	2450	2450	2450	2450	0
48	20241204	180500	33157275	2450	2450	2450	2450	0
49	20241204	180400	33157275	2450	2450	2450	2450	0
50	20241204	180300	33157275	2450	2450	2450	2450	0
51	20241204	180200	33157275	2450	2450	2450	2450	0
52	20241204	180100	33157275	2450	2450	2450	2450	0
53	20241204	180000	33157275	2450	2450	2450	2450	0
54	20241204	175900	33157275	2450	2450	2450	2450	0
55	20241204	175800	33157275	2450	2450	2450	2450	0
56	20241204	175700	33157275	2450	2450	2450	2450	0
57	20241204	175600	33157275	2450	2450	2450	2450	0
58	20241204	175500	33157275	2450	2450	2450	2450	0
59	20241204	175400	33157275	2450	2450	2450	2450	0
60	20241204	175300	33157275	2450	2450	2450	2450	0
61	20241204	175200	33157275	2450	2450	2450	2450	0
62	20241204	175100	33157275	2450	2450	2450	2450	708
63	20241204	175000	33157275	2450	2450	2450	2450	0
64	20241204	174900	33157275	2450	2450	2450	2450	0
65	20241204	174800	33157275	2450	2450	2450	2450	0
66	20241204	174700	33157275	2450	2450	2450	2450	0
67	20241204	174600	33157275	2450	2450	2450	2450	0
68	20241204	174500	33157275	2450	2450	2450	2450	0
69	20241204	174400	33157275	2450	2450	2450	2450	0
70	20241204	174300	33157275	2450	2450	2450	2450	0
71	20241204	174200	33157275	2450	2450	2450	2450	0
72	20241204	174100	33157275	2450	2450	2450	2450	0
73	20241204	174000	33157275	2450	2450	2450	2450	0
74	20241204	173900	33157275	2450	2450	2450	2450	0
75	20241204	173800	33157275	2450	2450	2450	2450	0
76	20241204	173700	33157275	2450	2450	2450	2450	0
77	20241204	173600	33157275	2450	2450	2450	2450	0
78	20241204	173500	33157275	2450	2450	2450	2450	0
79	20241204	173400	33157275	2450	2450	2450	2450	0
80	20241204	173300	33157275	2450	2450	2450	2450	0
81	20241204	173200	33157275	2450	2450	2450	2450	0
82	20241204	173100	33157275	2450	2450	2450	2450	0
83	20241204	173000	33157275	2450	2450	2450	2450	0
84	20241204	172900	33157275	2450	2450	2450	2450	0
85	20241204	172800	33157275	2450	2450	2450	2450	0
86	20241204	172700	33157275	2450	2450	2450	2450	0
87	20241204	172600	33157275	2450	2450	2450	2450	0
88	20241204	172500	33157275	2450	2450	2450	2450	0
89	20241204	172400	33157275	2450	2450	2450	2450	0
90	20241204	172300	33157275	2450	2450	2450	2450	0
91	20241204	172200	33157275	2450	2450	2450	2450	0
92	20241204	172100	33157275	2450	2450	2450	2450	708
93	20241204	172000	33157275	2450	2450	2450	2450	0
94	20241204	171900	33157275	2450	2450	2450	2450	0
95	20241204	171800	33157275	2450	2450	2450	2450	0
96	20241204	171700	33157275	2450	2450	2450	2450	0
97	20241204	171600	33157275	2450	2450	2450	2450	0
98	20241204	171500	33157275	2450	2450	2450	2450	0
99	20241204	171400	33157275	2450	2450	2450	2450	0
100	20241204	171300	33157275	2450	2450	2450	2450	0
101	20241204	171200	33157275	2450	2450	2450	2450	0
102	20241204	171100	33157275	2450	2450	2450	2450	0
103	20241204	171000	33157275	2450	2450	2450	2450	0
104	20241204	170900	33157275	2450	2450	2450	2450	0
105	20241204	170800	33157275	2450	2450	2450	2450	0
106	20241204	170700	33157275	2450	2450	2450	2450	0
107	20241204	170600	33157275	2450	2450	2450	2450	0
108	20241204	170500	33157275	2450	2450	2450	2450	0
109	20241204	170400	33157275	2450	2450	2450	2450	0
110	20241204	170300	33157275	2450	2450	2450	2450	0
111	20241204	170200	33157275	2450	2450	2450	2450	0
112	20241204	170100	33157275	2450	2450	2450	2450	0
113	20241204	170000	33157275	2450	2450	2450	2450	0
114	20241204	165900	33157275	2450	2450	2450	2450	0
115	20241204	165800	33157275	2450	2450	2450	2450	0
116	20241204	165700	33157275	2450	2450	2450	2450	0
117	20241204	165600	33157275	2450	2450	2450	2450	0
118	20241204	165500	33157275	2450	2450	2450	2450	0
119	20241204	165400	33157275	2450	2450	2450	2450	0
120	20241204	165300	33157275	2450	2450	2450	2450	0
121	20241204	165200	33157275	2450	2450	2450	2450	0
122	20241204	165100	33157275	2450	2450	2450	2450	708
123	20241204	165000	33157275	2450	2450	2450	2450	0
124	20241204	164900	33157275	2450	2450	2450	2450	0
125	20241204	164800	33157275	2450	2450	2450	2450	0
126	20241204	164700	33157275	2450	2450	2450	2450	0
127	20241204	164600	33157275	2450	2450	2450	2450	0
128	20241204	164500	33157275	2450	2450	2450	2450	0
129	20241204	164400	33157275	2450	2450	2450	2450	0
130	20241204	164300	33157275	2450	2450	2450	2450	0
131	20241204	164200	33157275	2450	2450	2450	2450	0
132	20241204	164100	33157275	2450	2450	2450	2450	0
133	20241204	164000	33157275	2450	2450	2450	2450	0
134	20241204	163900	33157275	2450	2450	2450	2450	0
135	20241204	163800	33157275	2450	2450	2450	2450	0
136	20241204	163700	33157275	2450	2450	2450	2450	0
137	20241204	163600	33157275	2450	2450	2450	2450	0
138	20241204	163500	33157275	2450	2450	2450	2450	0
139	20241204	163400	33157275	2450	2450	2450	2450	0
140	20241204	163300	33157275	2450	2450	2450	2450	0
141	20241204	163200	33157275	2450	2450	2450	2450	0
142	20241204	163100	33157275	2450	2450	2450	2450	0
143	20241204	163000	33157275	2450	2450	2450	2450	0
144	20241204	162900	33157275	2450	2450	2450	2450	0
145	20241204	162800	33157275	2450	2450	2450	2450	0
146	20241204	162700	33157275	2450	2450	2450	2450	0
147	20241204	162600	33157275	2450	2450	2450	2450	0
148	20241204	162500	33157275	2450	2450	2450	2450	0
149	20241204	162400	33157275	2450	2450	2450	2450	0
150	20241204	162300	33157275	2450	2450	2450	2450	0
151	20241204	162200	33157275	2450	2450	2450	2450	0
152	20241204	162100	33157275	2450	2450	2450	2450	708
153	20241204	162000	33157275	2450	2450	2450	2450	0
154	20241204	161900	33157275	2450	2450	2450	2450	0
155	20241204	161800	33157275	2450	2450	2450	2450	0
156	20241204	161700	33157275	2450	2450	2450	2450	0
157	20241204	161600	33157275	2450	2450	2450	2450	0
158	20241204	161500	33157275	2450	2450	2450	2450	0
159	20241204	161400	33157275	2450	2450	2450	2450	0
160	20241204	161300	33157275	2450	2450	2450	2450	0
161	20241204	161200	33157275	2450	2450	2450	2450	0
162	20241204	161100	33157275	2450	2450	2450	2450	0
163	20241204	161000	33157275	2450	2450	2450	2450	0
164	20241204	160900	33157275	2450	2450	2450	2450	0
165	20241204	160800	33157275	2450	2450	2450	2450	0
166	20241204	160700	33157275	2450	2450	2450	2450	0
167	20241204	160600	33157275	2450	2450	2450	2450	0
168	20241204	160500	33157275	2450	2450	2450	2450	0
169	20241204	160400	33157275	2450	2450	2450	2450	0
170	20241204	160300	33157275	2450	2450	2450	2450	0
171	20241204	160200	33157275	2450	2450	2450	2450	0
172	20241204	160100	33157275	2450	2450	2450	2450	0
173	20241204	160000	33157275	2450	2450	2450	2450	0
174	20241204	155900	33157275	2450	2450	2450	2450	0
175	20241204	155800	33157275	2450	2450	2450	2450	0
176	20241204	155700	33157275	2450	2450	2450	2450	0
177	20241204	155600	33157275	2450	2450	2450	2450	0
178	20241204	155500	33157275	2450	2450	2450	2450	0
179	20241204	155400	33157275	2450	2450	2450	2450	0
180	20241204	155300	33157275	2450	2450	2450	2450	0
181	20241204	155200	33157275	2450	2450	2450	2450	0
182	20241204	155100	33157275	2450	2450	2450	2450	708
183	20241204	155000	33157275	2450	2450	2450	2450	0
184	20241204	154900	33157275	2450	2450	2450	2450	0
185	20241204	154800	33157275	2450	2450	2450	2450	0
186	20241204	154700	33157275	2450	2450	2450	2450	0
187	20241204	154600	33157275	2450	2450	2450	2450	0
188	20241204	154500	33157275	2450	2450	2450	2450	0
189	20241204	154400	33157275	2450	2450	2450	2450	0
190	20241204	154300	33157275	2450	2450	2450	2450	0
191	20241204	154200	33157275	2450	2450	2450	2450	0
192	20241204	154100	33157275	2450	2450	2450	2450	0
193	20241204	154000	33157275	2450	2450	2450	2450	0
194	20241204	153900	33157275	2450	2450	2450	2450	0
195	20241204	153800	33157275	2450	2450	2450	2450	0
196	20241204	153700	33157275	2450	2450	2450	2450	0
197	20241204	153600	33157275	2450	2450	2450	2450	0
198	20241204	153500	33157275	2450	2450	2450	2450	0
199	20241204	153400	33157275	2450	2450	2450	2450	0
200	20241204	153300	33157275	2450	2450	2450	2450	0
201	20241204	153200	33157275	2450	2450	2450	2450	0
202	20241204	153100	33157275	2450	2450	2450	2450	0
203	20241204	153000	33157275	2450	2450	2450	2450	708
204	20241204	152900	31422675	2415	2415	2415	2415	0
205	20241204	152800	31422675	2415	2415	2415	2415	0
206	20241204	152700	31422675	2415	2415	2415	2415	0
207	20241204	152600	31422675	2415	2415	2415	2415	0
208	20241204	152500	31422675	2415	2415	2415	2415	0
209	20241204	152400	31422675	2415	2415	2415	2415	0
210	20241204	152300	31422675	2415	2415	2415	2415	0
211	20241204	152200	31422675	2415	2415	2415	2415	0
212	20241204	152100	31422675	2415	2415	2415	2415	0
213	20241204	152000	31422675	2415	2415	2415	2415	0
214	20241204	151900	31422675	2415	2415	2415	2415	6
215	20241204	151800	31408185	2415	2415	2415	2415	41
216	20241204	151700	31309170	2410	2410	2410	2410	0
217	20241204	151600	31309170	2410	2410	2410	2410	0
218	20241204	151500	31309170	2410	2410	2410	2410	5
219	20241204	151400	31297120	2415	2415	2415	2415	0
220	20241204	151300	31297120	2415	2415	2415	2415	0
221	20241204	151200	31297120	2415	2415	2415	2415	0
222	20241204	151100	31297120	2415	2415	2415	2415	0
223	20241204	151000	31297120	2415	2415	2415	2415	0
224	20241204	150900	31297120	2415	2415	2415	2415	0
225	20241204	150800	31297120	2415	2415	2415	2415	0
226	20241204	150700	31297120	2415	2415	2415	2415	0
227	20241204	150600	31297120	2415	2415	2415	2415	1
228	20241204	150500	31294705	2415	2415	2415	2415	0
229	20241204	150400	31294705	2415	2415	2415	2415	0
230	20241204	150300	31294705	2415	2415	2415	2415	0
231	20241204	150200	31294705	2415	2415	2415	2415	0
232	20241204	150100	31294705	2415	2415	2415	2415	0
233	20241204	150000	31294705	2415	2415	2415	2415	0
234	20241204	145900	31294705	2415	2415	2415	2415	0
235	20241204	145800	31294705	2415	2415	2415	2415	0
236	20241204	145700	31294705	2415	2415	2415	2415	26
237	20241204	145600	31231915	2405	2410	2415	2405	310
238	20241204	145500	30485220	2410	2410	2410	2410	0
239	20241204	145400	30485220	2410	2410	2410	2410	424
240	20241204	145300	29463380	2415	2415	2415	2415	1
241	20241204	145200	29460965	2415	2415	2415	2415	0
242	20241204	145100	29460965	2415	2415	2415	2415	0
243	20241204	145000	29460965	2415	2415	2415	2415	1
244	20241204	144900	29458550	2415	2415	2415	2415	0
245	20241204	144800	29458550	2415	2415	2415	2415	0
246	20241204	144700	29458550	2415	2415	2415	2415	1
247	20241204	144600	29456135	2415	2415	2415	2415	1
248	20241204	144500	29453720	2415	2415	2415	2415	0
249	20241204	144400	29453720	2415	2415	2415	2415	0
250	20241204	144300	29453720	2415	2415	2415	2415	0
251	20241204	144200	29453720	2415	2415	2415	2415	0
252	20241204	144100	29453720	2415	2415	2415	2415	0
253	20241204	144000	29453720	2415	2415	2415	2415	0
254	20241204	143900	29453720	2415	2415	2415	2415	0
255	20241204	143800	29453720	2415	2415	2415	2415	0
256	20241204	143700	29453720	2415	2415	2415	2415	1
257	20241204	143600	29451305	2415	2415	2415	2415	4
258	20241204	143500	29441645	2415	2415	2415	2415	0
259	20241204	143400	29441645	2415	2415	2415	2415	0
260	20241204	143300	29441645	2415	2415	2415	2415	0
261	20241204	143200	29441645	2415	2415	2415	2415	0
262	20241204	143100	29441645	2415	2415	2415	2415	0
263	20241204	143000	29441645	2415	2415	2415	2415	0
264	20241204	142900	29441645	2415	2415	2415	2415	1
265	20241204	142800	29439230	2415	2415	2415	2415	0
266	20241204	142700	29439230	2415	2415	2415	2415	2
267	20241204	142600	29434400	2415	2415	2415	2415	1
268	20241204	142500	29431985	2410	2410	2410	2410	0
269	20241204	142400	29431985	2410	2410	2410	2410	0
270	20241204	142300	29431985	2410	2410	2410	2410	0
271	20241204	142200	29431985	2410	2410	2410	2410	4
272	20241204	142100	29422345	2410	2410	2410	2410	6
273	20241204	142000	29407885	2410	2410	2410	2410	0
274	20241204	141900	29407885	2410	2410	2410	2410	0
275	20241204	141800	29407885	2410	2415	2415	2410	301
276	20241204	141700	28680975	2415	2410	2415	2410	132
277	20241204	141600	28362605	2415	2415	2415	2415	1
278	20241204	141500	28360190	2410	2415	2415	2410	827
279	20241204	141400	26363045	2415	2415	2415	2415	0
280	20241204	141300	26363045	2415	2415	2415	2415	3
281	20241204	141200	26355800	2420	2420	2420	2420	0
282	20241204	141100	26355800	2420	2420	2420	2420	0
283	20241204	141000	26355800	2420	2420	2420	2420	5
284	20241204	140900	26343700	2415	2415	2415	2415	0
285	20241204	140800	26343700	2415	2415	2415	2415	9
286	20241204	140700	26321965	2420	2420	2420	2420	2
287	20241204	140600	26317125	2420	2420	2420	2420	1
288	20241204	140500	26314705	2420	2420	2420	2420	0
289	20241204	140400	26314705	2420	2420	2420	2420	0
290	20241204	140300	26314705	2420	2420	2420	2420	0
291	20241204	140200	26314705	2420	2420	2420	2420	0
292	20241204	140100	26314705	2420	2420	2420	2420	0
293	20241204	140000	26314705	2420	2420	2420	2420	1
294	20241204	135900	26312285	2420	2420	2420	2420	1
295	20241204	135800	26309865	2420	2420	2420	2420	2
296	20241204	135700	26305025	2420	2420	2420	2420	1
297	20241204	135600	26302605	2420	2420	2420	2420	1
298	20241204	135500	26300185	2420	2420	2420	2420	0
299	20241204	135400	26300185	2420	2420	2420	2420	27
300	20241204	135300	26234845	2425	2425	2425	2425	1
301	20241204	135200	26232420	2425	2425	2425	2425	0
302	20241204	135100	26232420	2425	2425	2425	2425	0
303	20241204	135000	26232420	2425	2425	2425	2425	0
304	20241204	134900	26232420	2425	2425	2425	2425	0
305	20241204	134800	26232420	2425	2425	2425	2425	0
306	20241204	134700	26232420	2425	2425	2425	2425	3
307	20241204	134600	26225145	2425	2425	2425	2425	1
308	20241204	134500	26222720	2420	2420	2420	2420	4
309	20241204	134400	26213040	2420	2420	2420	2420	0
310	20241204	134300	26213040	2420	2420	2420	2420	0
311	20241204	134200	26213040	2420	2420	2420	2420	0
312	20241204	134100	26213040	2420	2420	2420	2420	0
313	20241204	134000	26213040	2420	2420	2420	2420	0
314	20241204	133900	26213040	2420	2420	2420	2420	0
315	20241204	133800	26213040	2420	2420	2420	2420	0
316	20241204	133700	26213040	2420	2420	2420	2420	3
317	20241204	133600	26205780	2420	2420	2420	2420	1
318	20241204	133500	26203360	2420	2420	2420	2420	0
319	20241204	133400	26203360	2420	2420	2420	2420	0
320	20241204	133300	26203360	2420	2420	2420	2420	0
321	20241204	133200	26203360	2420	2420	2420	2420	0
322	20241204	133100	26203360	2420	2420	2420	2420	0
323	20241204	133000	26203360	2420	2420	2420	2420	0
324	20241204	132900	26203360	2420	2420	2420	2420	0
325	20241204	132800	26203360	2420	2420	2420	2420	0
326	20241204	132700	26203360	2420	2420	2420	2420	2
327	20241204	132600	26198520	2420	2420	2420	2420	1
328	20241204	132500	26196100	2420	2420	2420	2420	0
329	20241204	132400	26196100	2420	2420	2420	2420	0
330	20241204	132300	26196100	2420	2420	2420	2420	0
331	20241204	132200	26196100	2420	2420	2420	2420	2
332	20241204	132100	26191260	2420	2420	2420	2420	0
333	20241204	132000	26191260	2420	2420	2420	2420	91
334	20241204	131900	25971040	2415	2415	2415	2415	0
335	20241204	131800	25971040	2415	2415	2415	2415	0
336	20241204	131700	25971040	2415	2415	2415	2415	1
337	20241204	131600	25968625	2415	2415	2415	2415	2
338	20241204	131500	25963795	2420	2420	2420	2420	0
339	20241204	131400	25963795	2420	2420	2420	2420	0
340	20241204	131300	25963795	2420	2420	2420	2420	0
341	20241204	131200	25963795	2420	2420	2420	2420	0
342	20241204	131100	25963795	2420	2420	2420	2420	0
343	20241204	131000	25963795	2420	2420	2420	2420	0
344	20241204	130900	25963795	2420	2420	2420	2420	1
345	20241204	130800	25961375	2420	2420	2420	2420	0
346	20241204	130700	25961375	2420	2420	2420	2420	2
347	20241204	130600	25956535	2430	2430	2430	2430	0
348	20241204	130500	25956535	2430	2430	2430	2430	0
349	20241204	130400	25956535	2430	2430	2430	2430	0
350	20241204	130300	25956535	2430	2430	2430	2430	0
351	20241204	130200	25956535	2430	2430	2430	2430	0
352	20241204	130100	25956535	2430	2430	2430	2430	0
353	20241204	130000	25956535	2430	2430	2430	2430	0
354	20241204	125900	25956535	2430	2430	2430	2430	1
355	20241204	125800	25954105	2410	2410	2410	2410	0
356	20241204	125700	25954105	2410	2410	2410	2410	1
357	20241204	125600	25951695	2410	2410	2410	2410	1
358	20241204	125500	25949285	2405	2405	2405	2405	0
359	20241204	125400	25949285	2405	2405	2405	2405	0
360	20241204	125300	25949285	2405	2405	2405	2405	0
361	20241204	125200	25949285	2405	2405	2405	2405	0
362	20241204	125100	25949285	2405	2410	2410	2405	400
363	20241204	125000	24986510	2430	2430	2430	2430	0
364	20241204	124900	24986510	2430	2430	2430	2430	0
365	20241204	124800	24986510	2430	2430	2430	2430	82
366	20241204	124700	24787250	2425	2425	2425	2425	1
367	20241204	124600	24784825	2430	2430	2430	2430	1
368	20241204	124500	24782395	2430	2430	2430	2430	60
369	20241204	124400	24636595	2430	2430	2430	2430	0
370	20241204	124300	24636595	2430	2430	2430	2430	1
371	20241204	124200	24634165	2425	2420	2425	2420	1200
372	20241204	124100	21724170	2420	2420	2420	2420	1
373	20241204	124000	21721750	2420	2420	2420	2420	0
374	20241204	123900	21721750	2420	2420	2420	2420	0
375	20241204	123800	21721750	2420	2420	2420	2420	0
376	20241204	123700	21721750	2420	2420	2420	2420	2
377	20241204	123600	21716910	2425	2425	2425	2425	1
378	20241204	123500	21714485	2425	2425	2425	2425	0
379	20241204	123400	21714485	2425	2425	2425	2425	0
380	20241204	123300	21714485	2425	2420	2425	2420	31
381	20241204	123200	21639320	2425	2425	2425	2425	0
382	20241204	123100	21639320	2425	2425	2425	2425	0
383	20241204	123000	21639320	2425	2425	2425	2425	1
384	20241204	122900	21636895	2420	2420	2420	2420	7
385	20241204	122800	21619955	2425	2425	2425	2425	0
386	20241204	122700	21619955	2425	2425	2425	2425	3
387	20241204	122600	21612680	2425	2425	2425	2425	1
388	20241204	122500	21610255	2425	2425	2425	2425	0
389	20241204	122400	21610255	2425	2425	2425	2425	0
390	20241204	122300	21610255	2425	2425	2425	2425	0
391	20241204	122200	21610255	2425	2425	2425	2425	0
392	20241204	122100	21610255	2425	2425	2425	2425	1
393	20241204	122000	21607830	2425	2425	2425	2425	0
394	20241204	121900	21607830	2425	2425	2425	2425	0
395	20241204	121800	21607830	2425	2425	2425	2425	0
396	20241204	121700	21607830	2425	2425	2425	2425	1
397	20241204	121600	21605405	2425	2425	2425	2425	2
398	20241204	121500	21600555	2425	2425	2425	2425	0
399	20241204	121400	21600555	2425	2425	2425	2425	0
400	20241204	121300	21600555	2425	2425	2425	2425	0
401	20241204	121200	21600555	2425	2425	2425	2425	0
402	20241204	121100	21600555	2425	2425	2425	2425	0
403	20241204	121000	21600555	2425	2425	2425	2425	0
404	20241204	120900	21600555	2425	2425	2425	2425	0
405	20241204	120800	21600555	2425	2425	2425	2425	0
406	20241204	120700	21600555	2425	2425	2425	2425	0
407	20241204	120600	21600555	2425	2425	2425	2425	1
408	20241204	120500	21598130	2425	2425	2425	2425	30
409	20241204	120400	21525380	2415	2415	2415	2415	0
410	20241204	120300	21525380	2415	2415	2415	2415	64
411	20241204	120200	21370820	2415	2415	2415	2415	0
412	20241204	120100	21370820	2415	2415	2415	2415	0
413	20241204	120000	21370820	2415	2415	2415	2415	0
414	20241204	115900	21370820	2415	2415	2415	2415	1
415	20241204	115800	21368405	2415	2415	2415	2415	2
416	20241204	115700	21363575	2415	2415	2415	2415	1
417	20241204	115600	21361160	2415	2415	2415	2415	1
418	20241204	115500	21358745	2410	2410	2410	2410	1
419	20241204	115400	21356335	2410	2410	2410	2410	0
420	20241204	115300	21356335	2410	2415	2415	2410	136
421	20241204	115200	21028565	2420	2420	2420	2420	0
422	20241204	115100	21028565	2420	2420	2420	2420	0
423	20241204	115000	21028565	2420	2420	2420	2420	0
424	20241204	114900	21028565	2420	2420	2420	2420	0
425	20241204	114800	21028565	2420	2420	2420	2420	0
426	20241204	114700	21028565	2420	2420	2420	2420	2
427	20241204	114600	21023725	2420	2420	2420	2420	1
428	20241204	114500	21021305	2420	2420	2420	2420	5
429	20241204	114400	21009205	2425	2425	2425	2425	0
430	20241204	114300	21009205	2425	2425	2425	2425	0
431	20241204	114200	21009205	2425	2425	2425	2425	0
432	20241204	114100	21009205	2425	2425	2425	2425	0
433	20241204	114000	21009205	2425	2425	2425	2425	1
434	20241204	113900	21006780	2425	2425	2425	2425	0
435	20241204	113800	21006780	2425	2425	2425	2425	0
436	20241204	113700	21006780	2425	2425	2425	2425	7
437	20241204	113600	20989805	2425	2425	2425	2425	1
438	20241204	113500	20987380	2420	2420	2420	2420	0
439	20241204	113400	20987380	2420	2420	2420	2420	0
440	20241204	113300	20987380	2420	2420	2420	2420	0
441	20241204	113200	20987380	2420	2420	2420	2420	2
442	20241204	113100	20982540	2420	2420	2420	2420	0
443	20241204	113000	20982540	2420	2420	2420	2420	0
444	20241204	112900	20982540	2420	2420	2420	2420	0
445	20241204	112800	20982540	2420	2420	2420	2420	0
446	20241204	112700	20982540	2420	2420	2420	2420	2
447	20241204	112600	20977700	2420	2420	2420	2420	1
448	20241204	112500	20975280	2410	2415	2415	2410	16
449	20241204	112400	20936710	2425	2425	2425	2425	0
450	20241204	112300	20936710	2425	2425	2425	2425	0
451	20241204	112200	20936710	2425	2425	2425	2425	0
452	20241204	112100	20936710	2425	2425	2425	2425	0
453	20241204	112000	20936710	2425	2425	2425	2425	0
454	20241204	111900	20936710	2425	2425	2425	2425	1
455	20241204	111800	20934285	2415	2415	2415	2415	0
456	20241204	111700	20934285	2415	2415	2415	2415	0
457	20241204	111600	20934285	2415	2415	2415	2415	3
458	20241204	111500	20927040	2415	2415	2415	2415	0
459	20241204	111400	20927040	2415	2415	2415	2415	0
460	20241204	111300	20927040	2415	2415	2415	2415	0
461	20241204	111200	20927040	2415	2415	2415	2415	0
462	20241204	111100	20927040	2415	2415	2415	2415	0
463	20241204	111000	20927040	2415	2415	2415	2415	1
464	20241204	110900	20924625	2410	2410	2410	2410	0
465	20241204	110800	20924625	2410	2410	2410	2410	0
466	20241204	110700	20924625	2410	2410	2410	2410	0
467	20241204	110600	20924625	2410	2410	2410	2410	0
468	20241204	110500	20924625	2410	2410	2410	2410	0
469	20241204	110400	20924625	2410	2410	2410	2410	0
470	20241204	110300	20924625	2410	2410	2410	2410	0
471	20241204	110200	20924625	2410	2410	2410	2410	0
472	20241204	110100	20924625	2410	2410	2410	2410	0
473	20241204	110000	20924625	2410	2410	2410	2410	0
474	20241204	105900	20924625	2410	2410	2410	2410	0
475	20241204	105800	20924625	2410	2410	2410	2410	128
476	20241204	105700	20616145	2410	2410	2410	2410	0
477	20241204	105600	20616145	2410	2410	2410	2410	0
478	20241204	105500	20616145	2410	2410	2410	2410	196
479	20241204	105400	20143785	2410	2410	2410	2410	0
480	20241204	105300	20143785	2410	2410	2410	2410	1
481	20241204	105200	20141375	2410	2410	2410	2410	0
482	20241204	105100	20141375	2410	2410	2410	2410	4
483	20241204	105000	20131735	2410	2410	2410	2410	0
484	20241204	104900	20131735	2410	2410	2410	2410	0
485	20241204	104800	20131735	2410	2410	2410	2410	0
486	20241204	104700	20131735	2410	2410	2410	2410	1
487	20241204	104600	20129325	2415	2415	2415	2415	0
488	20241204	104500	20129325	2415	2415	2415	2415	0
489	20241204	104400	20129325	2415	2415	2415	2415	0
490	20241204	104300	20129325	2415	2415	2415	2415	0
491	20241204	104200	20129325	2415	2415	2415	2415	0
492	20241204	104100	20129325	2415	2415	2415	2415	0
493	20241204	104000	20129325	2415	2415	2415	2415	0
494	20241204	103900	20129325	2415	2415	2415	2415	1
495	20241204	103800	20126910	2400	2400	2400	2400	0
496	20241204	103700	20126910	2400	2400	2400	2400	89
497	20241204	103600	19913310	2400	2400	2400	2400	0
498	20241204	103500	19913310	2400	2400	2400	2400	0
499	20241204	103400	19913310	2400	2400	2400	2400	0
500	20241204	103300	19913310	2400	2400	2400	2400	0
501	20241204	103200	19913310	2400	2400	2400	2400	0
502	20241204	103100	19913310	2400	2400	2400	2400	0
503	20241204	103000	19913310	2400	2400	2400	2400	0
504	20241204	102900	19913310	2400	2400	2400	2400	11
505	20241204	102800	19886910	2405	2405	2405	2405	3
506	20241204	102700	19879695	2410	2410	2410	2405	233
507	20241204	102600	19318580	2410	2410	2410	2410	0
508	20241204	102500	19318580	2410	2410	2410	2410	0
509	20241204	102400	19318580	2410	2410	2410	2410	0
510	20241204	102300	19318580	2410	2410	2410	2410	0
511	20241204	102200	19318580	2410	2410	2410	2410	0
512	20241204	102100	19318580	2410	2410	2410	2410	1
513	20241204	102000	19316170	2410	2410	2410	2410	0
514	20241204	101900	19316170	2410	2410	2410	2410	0
515	20241204	101800	19316170	2410	2410	2410	2410	0
516	20241204	101700	19316170	2410	2410	2410	2410	0
517	20241204	101600	19316170	2410	2410	2410	2410	0
518	20241204	101500	19316170	2410	2410	2410	2410	0
519	20241204	101400	19316170	2410	2410	2410	2410	0
520	20241204	101300	19316170	2410	2410	2410	2410	0
521	20241204	101200	19316170	2410	2410	2410	2410	0
522	20241204	101100	19316170	2410	2410	2410	2410	2
523	20241204	101000	19311350	2410	2410	2410	2410	0
524	20241204	100900	19311350	2410	2410	2410	2410	0
525	20241204	100800	19311350	2410	2410	2410	2410	0
526	20241204	100700	19311350	2410	2410	2410	2410	2
527	20241204	100600	19306530	2415	2415	2415	2415	0
528	20241204	100500	19306530	2415	2405	2415	2405	503
529	20241204	100400	18096805	2410	2410	2410	2410	100
530	20241204	100300	17855805	2410	2410	2410	2410	0
531	20241204	100200	17855805	2410	2410	2410	2410	1
532	20241204	100100	17853395	2415	2415	2415	2415	0
533	20241204	100000	17853395	2415	2420	2420	2415	4
534	20241204	095900	17843730	2390	2390	2390	2390	0
535	20241204	095800	17843730	2390	2390	2390	2390	200
536	20241204	095700	17365730	2425	2420	2425	2420	22
537	20241204	095600	17312390	2425	2425	2425	2425	0
538	20241204	095500	17312390	2425	2375	2425	2375	1259
539	20241204	095400	14313360	2380	2385	2385	2380	180
540	20241204	095300	13884210	2390	2390	2390	2390	0
541	20241204	095200	13884210	2390	2390	2390	2390	0
542	20241204	095100	13884210	2390	2390	2390	2390	0
543	20241204	095000	13884210	2390	2390	2390	2390	0
544	20241204	094900	13884210	2390	2400	2400	2390	3
545	20241204	094800	13877030	2390	2390	2390	2390	0
546	20241204	094700	13877030	2390	2395	2395	2390	159
547	20241204	094600	13497010	2395	2395	2395	2395	0
548	20241204	094500	13497010	2395	2395	2395	2395	346
549	20241204	094400	12668340	2395	2395	2395	2395	0
550	20241204	094300	12668340	2395	2395	2395	2395	1
551	20241204	094200	12665945	2405	2405	2405	2405	0
552	20241204	094100	12665945	2405	2405	2405	2405	4
553	20241204	094000	12656325	2405	2405	2405	2405	1
554	20241204	093900	12653920	2405	2405	2405	2405	0
555	20241204	093800	12653920	2405	2405	2405	2405	0
556	20241204	093700	12653920	2405	2405	2405	2405	3
557	20241204	093600	12646705	2390	2405	2405	2390	479
558	20241204	093500	11499695	2405	2395	2405	2395	6
559	20241204	093400	11485315	2405	2405	2405	2405	0
560	20241204	093300	11485315	2405	2405	2405	2405	1
561	20241204	093200	11482910	2410	2410	2410	2410	0
562	20241204	093100	11482910	2410	2410	2410	2410	0
563	20241204	093000	11482910	2410	2400	2410	2400	23
564	20241204	092900	11427700	2405	2420	2420	2405	14
565	20241204	092800	11393970	2400	2400	2400	2400	0
566	20241204	092700	11393970	2400	2400	2400	2400	0
567	20241204	092600	11393970	2400	2400	2400	2400	14
568	20241204	092500	11360370	2410	2410	2410	2410	0
569	20241204	092400	11360370	2410	2410	2410	2410	0
570	20241204	092300	11360370	2410	2410	2410	2410	12
571	20241204	092200	11331450	2395	2395	2395	2395	337
572	20241204	092100	10524335	2400	2400	2400	2400	2
573	20241204	092000	10519535	2400	2400	2400	2400	0
574	20241204	091900	10519535	2400	2400	2400	2400	0
575	20241204	091800	10519535	2400	2400	2400	2400	0
576	20241204	091700	10519535	2400	2400	2400	2400	2
577	20241204	091600	10514735	2405	2405	2405	2400	8
578	20241204	091500	10495500	2395	2395	2395	2395	0
579	20241204	091400	10495500	2395	2395	2395	2395	0
580	20241204	091300	10495500	2395	2395	2395	2395	0
581	20241204	091200	10495500	2395	2400	2400	2395	400
582	20241204	091100	9537250	2400	2400	2400	2400	257
583	20241204	091000	8920450	2395	2395	2395	2395	0
584	20241204	090900	8920450	2395	2395	2395	2395	0
585	20241204	090800	8920450	2395	2395	2395	2395	0
586	20241204	090700	8920450	2395	2395	2395	2395	0
587	20241204	090600	8920450	2395	2415	2415	2395	1000
588	20241204	090500	6525350	2395	2445	2445	2395	61
589	20241204	090400	6377355	2445	2445	2445	2445	0
590	20241204	090300	6377355	2445	2435	2445	2435	300
591	20241204	090200	5644275	2450	2450	2450	2450	0
592	20241204	090100	5644275	2450	2450	2450	2450	0
593	20241204	090000	5644275	2450	2380	2450	2325	2373