KissMeData/013570/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	190000	383393640	4090	4090	4090	4090	2938
3	20241202	185900	383393640	4090	4090	4090	4090	0
4	20241202	185800	383393640	4090	4090	4090	4090	0
5	20241202	185700	383393640	4090	4090	4090	4090	0
6	20241202	185600	383393640	4090	4090	4090	4090	0
7	20241202	185500	383393640	4090	4090	4090	4090	0
8	20241202	185400	383393640	4090	4090	4090	4090	0
9	20241202	185300	383393640	4090	4090	4090	4090	0
10	20241202	185200	383393640	4090	4090	4090	4090	0
11	20241202	185100	383393640	4090	4090	4090	4090	0
12	20241202	185000	383393640	4090	4090	4090	4090	0
13	20241202	184900	383393640	4090	4090	4090	4090	0
14	20241202	184800	383393640	4090	4090	4090	4090	0
15	20241202	184700	383393640	4090	4090	4090	4090	0
16	20241202	184600	383393640	4090	4090	4090	4090	0
17	20241202	184500	383393640	4090	4090	4090	4090	0
18	20241202	184400	383393640	4090	4090	4090	4090	0
19	20241202	184300	383393640	4090	4090	4090	4090	0
20	20241202	184200	383393640	4090	4090	4090	4090	0
21	20241202	184100	383393640	4090	4090	4090	4090	0
22	20241202	184000	383393640	4090	4090	4090	4090	0
23	20241202	183900	383393640	4090	4090	4090	4090	0
24	20241202	183800	383393640	4090	4090	4090	4090	0
25	20241202	183700	383393640	4090	4090	4090	4090	0
26	20241202	183600	383393640	4090	4090	4090	4090	0
27	20241202	183500	383393640	4090	4090	4090	4090	0
28	20241202	183400	383393640	4090	4090	4090	4090	0
29	20241202	183300	383393640	4090	4090	4090	4090	0
30	20241202	183200	383393640	4090	4090	4090	4090	0
31	20241202	183100	383393640	4090	4090	4090	4090	0
32	20241202	183000	383393640	4090	4090	4090	4090	2938
33	20241202	182900	383393640	4090	4090	4090	4090	0
34	20241202	182800	383393640	4090	4090	4090	4090	0
35	20241202	182700	383393640	4090	4090	4090	4090	0
36	20241202	182600	383393640	4090	4090	4090	4090	0
37	20241202	182500	383393640	4090	4090	4090	4090	0
38	20241202	182400	383393640	4090	4090	4090	4090	0
39	20241202	182300	383393640	4090	4090	4090	4090	0
40	20241202	182200	383393640	4090	4090	4090	4090	0
41	20241202	182100	383393640	4090	4090	4090	4090	0
42	20241202	182000	383393640	4090	4090	4090	4090	0
43	20241202	181900	383393640	4090	4090	4090	4090	0
44	20241202	181800	383393640	4090	4090	4090	4090	0
45	20241202	181700	383393640	4090	4090	4090	4090	0
46	20241202	181600	383393640	4090	4090	4090	4090	0
47	20241202	181500	383393640	4090	4090	4090	4090	0
48	20241202	181400	383393640	4090	4090	4090	4090	0
49	20241202	181300	383393640	4090	4090	4090	4090	0
50	20241202	181200	383393640	4090	4090	4090	4090	0
51	20241202	181100	383393640	4090	4090	4090	4090	0
52	20241202	181000	383393640	4090	4090	4090	4090	0
53	20241202	180900	383393640	4090	4090	4090	4090	0
54	20241202	180800	383393640	4090	4090	4090	4090	0
55	20241202	180700	383393640	4090	4090	4090	4090	0
56	20241202	180600	383393640	4090	4090	4090	4090	0
57	20241202	180500	383393640	4090	4090	4090	4090	0
58	20241202	180400	383393640	4090	4090	4090	4090	0
59	20241202	180300	383393640	4090	4090	4090	4090	0
60	20241202	180200	383393640	4090	4090	4090	4090	0
61	20241202	180100	383393640	4090	4090	4090	4090	0
62	20241202	180000	383393640	4090	4090	4090	4090	2938
63	20241202	175900	383393640	4090	4090	4090	4090	0
64	20241202	175800	383393640	4090	4090	4090	4090	0
65	20241202	175700	383393640	4090	4090	4090	4090	0
66	20241202	175600	383393640	4090	4090	4090	4090	0
67	20241202	175500	383393640	4090	4090	4090	4090	0
68	20241202	175400	383393640	4090	4090	4090	4090	0
69	20241202	175300	383393640	4090	4090	4090	4090	0
70	20241202	175200	383393640	4090	4090	4090	4090	0
71	20241202	175100	383393640	4090	4090	4090	4090	0
72	20241202	175000	383393640	4090	4090	4090	4090	0
73	20241202	174900	383393640	4090	4090	4090	4090	0
74	20241202	174800	383393640	4090	4090	4090	4090	0
75	20241202	174700	383393640	4090	4090	4090	4090	0
76	20241202	174600	383393640	4090	4090	4090	4090	0
77	20241202	174500	383393640	4090	4090	4090	4090	0
78	20241202	174400	383393640	4090	4090	4090	4090	0
79	20241202	174300	383393640	4090	4090	4090	4090	0
80	20241202	174200	383393640	4090	4090	4090	4090	0
81	20241202	174100	383393640	4090	4090	4090	4090	0
82	20241202	174000	383393640	4090	4090	4090	4090	0
83	20241202	173900	383393640	4090	4090	4090	4090	0
84	20241202	173800	383393640	4090	4090	4090	4090	0
85	20241202	173700	383393640	4090	4090	4090	4090	0
86	20241202	173600	383393640	4090	4090	4090	4090	0
87	20241202	173500	383393640	4090	4090	4090	4090	0
88	20241202	173400	383393640	4090	4090	4090	4090	0
89	20241202	173300	383393640	4090	4090	4090	4090	0
90	20241202	173200	383393640	4090	4090	4090	4090	0
91	20241202	173100	383393640	4090	4090	4090	4090	0
92	20241202	173000	383393640	4090	4090	4090	4090	2938
93	20241202	172900	383393640	4090	4090	4090	4090	0
94	20241202	172800	383393640	4090	4090	4090	4090	0
95	20241202	172700	383393640	4090	4090	4090	4090	0
96	20241202	172600	383393640	4090	4090	4090	4090	0
97	20241202	172500	383393640	4090	4090	4090	4090	0
98	20241202	172400	383393640	4090	4090	4090	4090	0
99	20241202	172300	383393640	4090	4090	4090	4090	0
100	20241202	172200	383393640	4090	4090	4090	4090	0
101	20241202	172100	383393640	4090	4090	4090	4090	0
102	20241202	172000	383393640	4090	4090	4090	4090	0
103	20241202	171900	383393640	4090	4090	4090	4090	0
104	20241202	171800	383393640	4090	4090	4090	4090	0
105	20241202	171700	383393640	4090	4090	4090	4090	0
106	20241202	171600	383393640	4090	4090	4090	4090	0
107	20241202	171500	383393640	4090	4090	4090	4090	0
108	20241202	171400	383393640	4090	4090	4090	4090	0
109	20241202	171300	383393640	4090	4090	4090	4090	0
110	20241202	171200	383393640	4090	4090	4090	4090	0
111	20241202	171100	383393640	4090	4090	4090	4090	0
112	20241202	171000	383393640	4090	4090	4090	4090	0
113	20241202	170900	383393640	4090	4090	4090	4090	0
114	20241202	170800	383393640	4090	4090	4090	4090	0
115	20241202	170700	383393640	4090	4090	4090	4090	0
116	20241202	170600	383393640	4090	4090	4090	4090	0
117	20241202	170500	383393640	4090	4090	4090	4090	0
118	20241202	170400	383393640	4090	4090	4090	4090	0
119	20241202	170300	383393640	4090	4090	4090	4090	0
120	20241202	170200	383393640	4090	4090	4090	4090	0
121	20241202	170100	383393640	4090	4090	4090	4090	0
122	20241202	170000	383393640	4090	4090	4090	4090	2938
123	20241202	165900	383393640	4090	4090	4090	4090	0
124	20241202	165800	383393640	4090	4090	4090	4090	0
125	20241202	165700	383393640	4090	4090	4090	4090	0
126	20241202	165600	383393640	4090	4090	4090	4090	0
127	20241202	165500	383393640	4090	4090	4090	4090	0
128	20241202	165400	383393640	4090	4090	4090	4090	0
129	20241202	165300	383393640	4090	4090	4090	4090	0
130	20241202	165200	383393640	4090	4090	4090	4090	0
131	20241202	165100	383393640	4090	4090	4090	4090	0
132	20241202	165000	383393640	4090	4090	4090	4090	0
133	20241202	164900	383393640	4090	4090	4090	4090	0
134	20241202	164800	383393640	4090	4090	4090	4090	0
135	20241202	164700	383393640	4090	4090	4090	4090	0
136	20241202	164600	383393640	4090	4090	4090	4090	0
137	20241202	164500	383393640	4090	4090	4090	4090	0
138	20241202	164400	383393640	4090	4090	4090	4090	0
139	20241202	164300	383393640	4090	4090	4090	4090	0
140	20241202	164200	383393640	4090	4090	4090	4090	0
141	20241202	164100	383393640	4090	4090	4090	4090	0
142	20241202	164000	383393640	4090	4090	4090	4090	0
143	20241202	163900	383393640	4090	4090	4090	4090	0
144	20241202	163800	383393640	4090	4090	4090	4090	0
145	20241202	163700	383393640	4090	4090	4090	4090	0
146	20241202	163600	383393640	4090	4090	4090	4090	0
147	20241202	163500	383393640	4090	4090	4090	4090	0
148	20241202	163400	383393640	4090	4090	4090	4090	0
149	20241202	163300	383393640	4090	4090	4090	4090	0
150	20241202	163200	383393640	4090	4090	4090	4090	0
151	20241202	163100	383393640	4090	4090	4090	4090	0
152	20241202	163000	383393640	4090	4090	4090	4090	2938
153	20241202	162900	383393640	4090	4090	4090	4090	0
154	20241202	162800	383393640	4090	4090	4090	4090	0
155	20241202	162700	383393640	4090	4090	4090	4090	0
156	20241202	162600	383393640	4090	4090	4090	4090	0
157	20241202	162500	383393640	4090	4090	4090	4090	0
158	20241202	162400	383393640	4090	4090	4090	4090	0
159	20241202	162300	383393640	4090	4090	4090	4090	0
160	20241202	162200	383393640	4090	4090	4090	4090	0
161	20241202	162100	383393640	4090	4090	4090	4090	0
162	20241202	162000	383393640	4090	4090	4090	4090	0
163	20241202	161900	383393640	4090	4090	4090	4090	0
164	20241202	161800	383393640	4090	4090	4090	4090	0
165	20241202	161700	383393640	4090	4090	4090	4090	0
166	20241202	161600	383393640	4090	4090	4090	4090	0
167	20241202	161500	383393640	4090	4090	4090	4090	0
168	20241202	161400	383393640	4090	4090	4090	4090	0
169	20241202	161300	383393640	4090	4090	4090	4090	0
170	20241202	161200	383393640	4090	4090	4090	4090	0
171	20241202	161100	383393640	4090	4090	4090	4090	0
172	20241202	161000	383393640	4090	4090	4090	4090	0
173	20241202	160900	383393640	4090	4090	4090	4090	0
174	20241202	160800	383393640	4090	4090	4090	4090	0
175	20241202	160700	383393640	4090	4090	4090	4090	0
176	20241202	160600	383393640	4090	4090	4090	4090	0
177	20241202	160500	383393640	4090	4090	4090	4090	0
178	20241202	160400	383393640	4090	4090	4090	4090	0
179	20241202	160300	383393640	4090	4090	4090	4090	0
180	20241202	160200	383393640	4090	4090	4090	4090	0
181	20241202	160100	383393640	4090	4090	4090	4090	0
182	20241202	160000	383393640	4090	4090	4090	4090	2938
183	20241202	155900	383393640	4090	4090	4090	4090	0
184	20241202	155800	383393640	4090	4090	4090	4090	0
185	20241202	155700	383393640	4090	4090	4090	4090	0
186	20241202	155600	383393640	4090	4090	4090	4090	0
187	20241202	155500	383393640	4090	4090	4090	4090	0
188	20241202	155400	383393640	4090	4090	4090	4090	0
189	20241202	155300	383393640	4090	4090	4090	4090	0
190	20241202	155200	383393640	4090	4090	4090	4090	0
191	20241202	155100	383393640	4090	4090	4090	4090	0
192	20241202	155000	383393640	4090	4090	4090	4090	0
193	20241202	154900	383393640	4090	4090	4090	4090	0
194	20241202	154800	383393640	4090	4090	4090	4090	0
195	20241202	154700	383393640	4090	4090	4090	4090	0
196	20241202	154600	383393640	4090	4090	4090	4090	0
197	20241202	154500	383393640	4090	4090	4090	4090	0
198	20241202	154400	383393640	4090	4090	4090	4090	0
199	20241202	154300	383393640	4090	4090	4090	4090	0
200	20241202	154200	383393640	4090	4090	4090	4090	0
201	20241202	154100	383393640	4090	4090	4090	4090	0
202	20241202	154000	383393640	4090	4090	4090	4090	0
203	20241202	153900	383393640	4090	4090	4090	4090	0
204	20241202	153800	383393640	4090	4090	4090	4090	0
205	20241202	153700	383393640	4090	4090	4090	4090	0
206	20241202	153600	383393640	4090	4090	4090	4090	0
207	20241202	153500	383393640	4090	4090	4090	4090	0
208	20241202	153400	383393640	4090	4090	4090	4090	0
209	20241202	153300	383393640	4090	4090	4090	4090	0
210	20241202	153200	383393640	4090	4090	4090	4090	0
211	20241202	153100	383393640	4090	4090	4090	4090	0
212	20241202	153000	383393640	4090	4090	4090	4090	5876
213	20241202	152900	371377220	4120	4120	4120	4120	0
214	20241202	152800	371377220	4120	4120	4120	4120	0
215	20241202	152700	371377220	4120	4120	4120	4120	0
216	20241202	152600	371377220	4120	4120	4120	4120	0
217	20241202	152500	371377220	4120	4120	4120	4120	0
218	20241202	152400	371377220	4120	4120	4120	4120	0
219	20241202	152300	371377220	4120	4120	4120	4120	0
220	20241202	152200	371377220	4120	4120	4120	4120	0
221	20241202	152100	371377220	4120	4120	4120	4120	0
222	20241202	152000	371377220	4120	4120	4120	4120	0
223	20241202	151900	371377220	4120	4120	4120	4120	2
224	20241202	151800	371368980	4090	4120	4120	4090	328
225	20241202	151700	370026560	4100	4105	4120	4090	435
226	20241202	151600	368242850	4105	4095	4105	4095	12
227	20241202	151500	368193700	4090	4105	4105	4090	28
228	20241202	151400	368079105	4105	4105	4105	4105	11
229	20241202	151300	368033950	4090	4095	4095	4090	462
230	20241202	151200	366144105	4095	4105	4105	4095	441
231	20241202	151100	364338165	4090	4100	4105	4090	181
232	20241202	151000	363597780	4100	4100	4100	4100	3
233	20241202	150900	363585480	4100	4100	4100	4100	2
234	20241202	150800	363577280	4090	4095	4095	4090	212
235	20241202	150700	362710165	4100	4100	4100	4100	1
236	20241202	150600	362706065	4095	4090	4095	4090	279
237	20241202	150500	361564705	4090	4090	4095	4090	282
238	20241202	150400	360411320	4095	4100	4100	4095	25
239	20241202	150300	360308935	4100	4100	4100	4090	3011
240	20241202	150200	347987490	4100	4100	4100	4100	288
241	20241202	150100	346806690	4100	4105	4105	4100	919
242	20241202	150000	343038775	4105	4105	4105	4105	1
243	20241202	145900	343034670	4100	4110	4110	4100	941
244	20241202	145800	339175915	4110	4110	4110	4110	100
245	20241202	145700	338764915	4110	4110	4110	4110	131
246	20241202	145600	338226505	4120	4120	4120	4120	400
247	20241202	145500	336578505	4110	4110	4110	4110	201
248	20241202	145400	335752395	4120	4110	4120	4110	40
249	20241202	145300	335587895	4110	4120	4120	4110	77
250	20241202	145200	335271025	4120	4120	4120	4120	9
251	20241202	145100	335233945	4120	4120	4120	4120	105
252	20241202	145000	334801345	4120	4120	4120	4120	55
253	20241202	144900	334574745	4110	4110	4110	4110	10
254	20241202	144800	334533645	4120	4120	4120	4120	0
255	20241202	144700	334533645	4120	4120	4120	4120	0
256	20241202	144600	334533645	4120	4110	4120	4110	13
257	20241202	144500	334480095	4110	4110	4110	4110	21
258	20241202	144400	334393785	4120	4120	4120	4120	0
259	20241202	144300	334393785	4120	4120	4120	4120	2
260	20241202	144200	334385545	4120	4120	4120	4120	0
261	20241202	144100	334385545	4120	4100	4120	4100	40
262	20241202	144000	334221505	4120	4100	4120	4100	12
263	20241202	143900	334172085	4105	4120	4120	4105	6
264	20241202	143800	334147440	4120	4120	4120	4120	0
265	20241202	143700	334147440	4120	4120	4120	4120	1
266	20241202	143600	334143320	4090	4090	4090	4090	0
267	20241202	143500	334143320	4090	4100	4100	4090	3200
268	20241202	143400	321053170	4140	4140	4140	4140	24
269	20241202	143300	320953810	4100	4120	4120	4100	6367
270	20241202	143200	294827125	4115	4130	4130	4115	2109
271	20241202	143100	286138390	4130	4135	4135	4130	121
272	20241202	143000	285638650	4150	4150	4150	4150	1
273	20241202	142900	285634500	4140	4140	4140	4140	0
274	20241202	142800	285634500	4140	4140	4140	4140	11
275	20241202	142700	285588960	4150	4150	4150	4150	0
276	20241202	142600	285588960	4150	4150	4150	4150	0
277	20241202	142500	285588960	4150	4150	4150	4150	20
278	20241202	142400	285505960	4145	4145	4145	4145	0
279	20241202	142300	285505960	4145	4145	4145	4145	0
280	20241202	142200	285505960	4145	4150	4150	4145	2
281	20241202	142100	285497665	4150	4150	4150	4150	0
282	20241202	142000	285497665	4150	4130	4150	4130	38
283	20241202	141900	285340705	4155	4155	4155	4155	0
284	20241202	141800	285340705	4155	4155	4155	4155	0
285	20241202	141700	285340705	4155	4155	4155	4155	0
286	20241202	141600	285340705	4155	4155	4155	4155	100
287	20241202	141500	284925205	4135	4135	4135	4135	0
288	20241202	141400	284925205	4135	4135	4135	4135	0
289	20241202	141300	284925205	4135	4135	4135	4135	66
290	20241202	141200	284652295	4140	4150	4150	4140	1119
291	20241202	141100	280017295	4155	4155	4155	4155	0
292	20241202	141000	280017295	4155	4155	4155	4155	21
293	20241202	140900	279930040	4155	4155	4155	4155	0
294	20241202	140800	279930040	4155	4155	4155	4155	0
295	20241202	140700	279930040	4155	4155	4155	4155	0
296	20241202	140600	279930040	4155	4155	4155	4155	0
297	20241202	140500	279930040	4155	4155	4155	4155	299
298	20241202	140400	278687695	4160	4160	4160	4160	20
299	20241202	140300	278604495	4165	4165	4165	4165	0
300	20241202	140200	278604495	4165	4165	4165	4165	0
301	20241202	140100	278604495	4165	4165	4165	4165	0
302	20241202	140000	278604495	4165	4170	4170	4165	207
303	20241202	135900	277742310	4165	4165	4165	4165	260
304	20241202	135800	276659410	4165	4165	4165	4165	30
305	20241202	135700	276534460	4165	4165	4165	4165	122
306	20241202	135600	276026330	4160	4160	4160	4160	0
307	20241202	135500	276026330	4160	4160	4160	4160	0
308	20241202	135400	276026330	4160	4160	4160	4160	0
309	20241202	135300	276026330	4160	4160	4160	4160	0
310	20241202	135200	276026330	4160	4160	4160	4160	1004
311	20241202	135100	271849690	4155	4155	4155	4155	243
312	20241202	135000	270840025	4150	4160	4160	4150	1562
313	20241202	134900	264345035	4155	4155	4155	4155	0
314	20241202	134800	264345035	4155	4155	4155	4155	166
315	20241202	134700	263655305	4155	4155	4155	4155	0
316	20241202	134600	263655305	4155	4155	4155	4155	1
317	20241202	134500	263651150	4150	4150	4150	4150	2
318	20241202	134400	263642850	4150	4150	4150	4150	30
319	20241202	134300	263518350	4150	4145	4150	4140	133
320	20241202	134200	262967520	4145	4145	4145	4145	0
321	20241202	134100	262967520	4145	4145	4145	4145	0
322	20241202	134000	262967520	4145	4145	4145	4145	0
323	20241202	133900	262967520	4145	4140	4145	4140	279
324	20241202	133800	261811935	4140	4140	4140	4140	50
325	20241202	133700	261604935	4140	4140	4140	4140	21
326	20241202	133600	261517995	4135	4140	4140	4135	2
327	20241202	133500	261509720	4135	4135	4135	4135	0
328	20241202	133400	261509720	4135	4135	4135	4135	109
329	20241202	133300	261059005	4135	4135	4135	4135	0
330	20241202	133200	261059005	4135	4135	4135	4135	0
331	20241202	133100	261059005	4135	4135	4135	4135	0
332	20241202	133000	261059005	4135	4135	4135	4135	0
333	20241202	132900	261059005	4135	4135	4135	4135	0
334	20241202	132800	261059005	4135	4130	4135	4130	384
335	20241202	132700	259472835	4130	4130	4130	4130	1
336	20241202	132600	259468705	4130	4130	4130	4130	1
337	20241202	132500	259464575	4130	4130	4130	4130	0
338	20241202	132400	259464575	4130	4130	4130	4130	0
339	20241202	132300	259464575	4130	4130	4130	4130	0
340	20241202	132200	259464575	4130	4115	4130	4110	1002
341	20241202	132100	255346330	4120	4125	4125	4120	1000
342	20241202	132000	251226280	4130	4130	4130	4130	0
343	20241202	131900	251226280	4130	4130	4130	4130	0
344	20241202	131800	251226280	4130	4130	4130	4130	0
345	20241202	131700	251226280	4130	4130	4130	4130	1
346	20241202	131600	251222150	4130	4130	4130	4130	1
347	20241202	131500	251218020	4130	4130	4130	4130	2090
348	20241202	131400	242586320	4140	4130	4140	4130	1091
349	20241202	131300	238070480	4130	4130	4130	4130	1305
350	20241202	131200	232680830	4130	4130	4130	4130	0
351	20241202	131100	232680830	4130	4130	4130	4130	0
352	20241202	131000	232680830	4130	4120	4130	4120	2604
353	20241202	130900	221935350	4110	4110	4110	4110	4
354	20241202	130800	221918910	4120	4120	4120	4120	0
355	20241202	130700	221918910	4120	4120	4120	4120	1001
356	20241202	130600	217794790	4115	4115	4115	4115	400
357	20241202	130500	216148790	4110	4110	4110	4110	0
358	20241202	130400	216148790	4110	4110	4110	4110	800
359	20241202	130300	212860790	4110	4120	4120	4110	489
360	20241202	130200	210850985	4120	4115	4120	4100	8002
361	20241202	130100	177995065	4120	4120	4120	4120	850
362	20241202	130000	174493065	4120	4120	4120	4120	0
363	20241202	125900	174493065	4120	4130	4130	4120	267
364	20241202	125800	173392050	4140	4140	4140	4140	0
365	20241202	125700	173392050	4140	4140	4140	4140	1
366	20241202	125600	173387910	4140	4140	4140	4140	0
367	20241202	125500	173387910	4140	4140	4140	4140	10
368	20241202	125400	173346510	4125	4125	4125	4125	0
369	20241202	125300	173346510	4125	4125	4125	4125	265
370	20241202	125200	172253385	4125	4125	4125	4125	0
371	20241202	125100	172253385	4125	4130	4130	4125	1349
372	20241202	125000	166683260	4135	4135	4135	4135	0
373	20241202	124900	166683260	4135	4125	4135	4125	93
374	20241202	124800	166299135	4125	4125	4125	4125	0
375	20241202	124700	166299135	4125	4125	4125	4125	0
376	20241202	124600	166299135	4125	4125	4125	4125	2
377	20241202	124500	166290885	4125	4125	4125	4125	0
378	20241202	124400	166290885	4125	4125	4125	4125	100
379	20241202	124300	165878385	4125	4125	4125	4125	0
380	20241202	124200	165878385	4125	4125	4125	4125	0
381	20241202	124100	165878385	4125	4125	4125	4125	50
382	20241202	124000	165672135	4130	4130	4130	4130	0
383	20241202	123900	165672135	4130	4130	4130	4130	455
384	20241202	123800	163792985	4135	4135	4135	4135	0
385	20241202	123700	163792985	4135	4140	4140	4135	1080
386	20241202	123600	159327150	4140	4140	4140	4140	0
387	20241202	123500	159327150	4140	4140	4140	4140	0
388	20241202	123400	159327150	4140	4140	4140	4140	0
389	20241202	123300	159327150	4140	4140	4140	4140	63
390	20241202	123200	159066330	4140	4140	4140	4140	0
391	20241202	123100	159066330	4140	4140	4140	4140	250
392	20241202	123000	158031330	4145	4145	4145	4145	0
393	20241202	122900	158031330	4145	4140	4145	4135	192
394	20241202	122800	157236640	4140	4140	4140	4140	201
395	20241202	122700	156404500	4145	4145	4145	4145	0
396	20241202	122600	156404500	4145	4145	4145	4145	2
397	20241202	122500	156396210	4140	4145	4145	4140	3
398	20241202	122400	156383780	4140	4140	4140	4140	0
399	20241202	122300	156383780	4140	4140	4140	4140	0
400	20241202	122200	156383780	4140	4140	4140	4140	0
401	20241202	122100	156383780	4140	4140	4140	4140	0
402	20241202	122000	156383780	4140	4140	4140	4140	0
403	20241202	121900	156383780	4140	4140	4140	4140	0
404	20241202	121800	156383780	4140	4140	4140	4140	0
405	20241202	121700	156383780	4140	4140	4140	4140	303
406	20241202	121600	155129360	4140	4140	4140	4140	0
407	20241202	121500	155129360	4140	4140	4140	4140	0
408	20241202	121400	155129360	4140	4140	4140	4140	0
409	20241202	121300	155129360	4140	4140	4140	4140	600
410	20241202	121200	152645360	4135	4135	4135	4135	0
411	20241202	121100	152645360	4135	4140	4140	4135	629
412	20241202	121000	150041440	4150	4150	4150	4150	0
413	20241202	120900	150041440	4150	4150	4150	4150	2
414	20241202	120800	150033140	4150	4140	4150	4140	301
415	20241202	120700	148786990	4135	4140	4140	4135	57
416	20241202	120600	148551225	4140	4140	4140	4140	165
417	20241202	120500	147868125	4140	4140	4140	4140	0
418	20241202	120400	147868125	4140	4140	4140	4140	3
419	20241202	120300	147855705	4140	4145	4145	4140	43
420	20241202	120200	147677660	4140	4140	4140	4140	1
421	20241202	120100	147673520	4140	4140	4140	4140	0
422	20241202	120000	147673520	4140	4140	4140	4140	200
423	20241202	115900	146845520	4140	4140	4140	4140	500
424	20241202	115800	144775520	4140	4140	4140	4140	0
425	20241202	115700	144775520	4140	4145	4145	4140	1030
426	20241202	115600	140508825	4145	4145	4145	4145	0
427	20241202	115500	140508825	4145	4145	4145	4145	1
428	20241202	115400	140504680	4150	4150	4150	4150	1
429	20241202	115300	140500530	4155	4155	4155	4155	0
430	20241202	115200	140500530	4155	4155	4155	4155	0
431	20241202	115100	140500530	4155	4155	4155	4155	0
432	20241202	115000	140500530	4155	4155	4155	4155	300
433	20241202	114900	139254030	4140	4140	4140	4140	0
434	20241202	114800	139254030	4140	4155	4155	4140	1173
435	20241202	114700	134389535	4160	4160	4160	4160	2
436	20241202	114600	134381215	4155	4155	4155	4155	27
437	20241202	114500	134269030	4155	4155	4155	4155	0
438	20241202	114400	134269030	4155	4155	4155	4155	45
439	20241202	114300	134082055	4155	4150	4155	4150	455
440	20241202	114200	132193530	4155	4150	4155	4150	87
441	20241202	114100	131832475	4150	4150	4150	4150	0
442	20241202	114000	131832475	4150	4135	4150	4135	77
443	20241202	113900	131514065	4150	4135	4150	4135	2
444	20241202	113800	131505780	4135	4135	4135	4135	53
445	20241202	113700	131286625	4150	4150	4150	4150	0
446	20241202	113600	131286625	4150	4150	4150	4150	1
447	20241202	113500	131282475	4150	4150	4150	4150	0
448	20241202	113400	131282475	4150	4150	4150	4150	0
449	20241202	113300	131282475	4150	4150	4150	4150	0
450	20241202	113200	131282475	4150	4150	4150	4150	600
451	20241202	113100	128792475	4150	4150	4150	4150	0
452	20241202	113000	128792475	4150	4150	4150	4150	0
453	20241202	112900	128792475	4150	4150	4150	4150	600
454	20241202	112800	126302475	4150	4150	4150	4150	0
455	20241202	112700	126302475	4150	4150	4150	4150	0
456	20241202	112600	126302475	4150	4150	4150	4150	1
457	20241202	112500	126298325	4130	4140	4140	4130	527
458	20241202	112400	124119560	4160	4160	4160	4160	0
459	20241202	112300	124119560	4160	4160	4160	4160	0
460	20241202	112200	124119560	4160	4160	4160	4160	0
461	20241202	112100	124119560	4160	4160	4160	4160	0
462	20241202	112000	124119560	4160	4160	4160	4160	0
463	20241202	111900	124119560	4160	4160	4160	4160	0
464	20241202	111800	124119560	4160	4160	4160	4160	0
465	20241202	111700	124119560	4160	4160	4160	4160	0
466	20241202	111600	124119560	4160	4160	4160	4140	24
467	20241202	111500	124019775	4160	4160	4160	4160	0
468	20241202	111400	124019775	4160	4160	4160	4160	0
469	20241202	111300	124019775	4160	4160	4160	4160	30
470	20241202	111200	123894975	4160	4160	4160	4160	0
471	20241202	111100	123894975	4160	4160	4160	4160	0
472	20241202	111000	123894975	4160	4145	4160	4145	1208
473	20241202	110900	118876910	4150	4150	4150	4150	0
474	20241202	110800	118876910	4150	4150	4150	4150	8
475	20241202	110700	118843710	4150	4150	4150	4150	0
476	20241202	110600	118843710	4150	4150	4150	4150	0
477	20241202	110500	118843710	4150	4135	4150	4135	2
478	20241202	110400	118835425	4135	4135	4135	4135	1
479	20241202	110300	118831290	4145	4145	4150	4145	295
480	20241202	110200	117608510	4150	4150	4155	4150	217
481	20241202	110100	116707945	4145	4150	4150	4145	864
482	20241202	110000	113124035	4150	4145	4150	4145	3052
483	20241202	105900	100470125	4145	4140	4145	4135	294
484	20241202	105800	99252965	4140	4140	4140	4140	132
485	20241202	105700	98706485	4140	4135	4140	4135	2
486	20241202	105600	98698210	4135	4135	4135	4135	43
487	20241202	105500	98520405	4140	4140	4140	4140	0
488	20241202	105400	98520405	4140	4140	4140	4140	20
489	20241202	105300	98437605	4140	4140	4140	4140	1
490	20241202	105200	98433465	4145	4145	4145	4145	22
491	20241202	105100	98342275	4145	4145	4145	4135	1121
492	20241202	105000	93696140	4165	4165	4165	4165	1
493	20241202	104900	93691975	4170	4170	4170	4170	12
494	20241202	104800	93641935	4170	4170	4170	4170	5
495	20241202	104700	93621085	4170	4170	4170	4170	101
496	20241202	104600	93199915	4105	4165	4165	4105	3167
497	20241202	104500	80109235	4170	4160	4170	4150	2211
498	20241202	104400	70908375	4165	4170	4170	4165	27
499	20241202	104300	70795800	4175	4175	4175	4175	3
500	20241202	104200	70783275	4180	4180	4180	4180	0
501	20241202	104100	70783275	4180	4180	4180	4180	0
502	20241202	104000	70783275	4180	4180	4180	4180	184
503	20241202	103900	70014155	4180	4180	4180	4180	20
504	20241202	103800	69930555	4180	4170	4180	4170	2
505	20241202	103700	69922205	4170	4170	4170	4170	0
506	20241202	103600	69922205	4170	4170	4170	4170	0
507	20241202	103500	69922205	4170	4170	4170	4170	66
508	20241202	103400	69646985	4170	4160	4170	4160	70
509	20241202	103300	69355765	4170	4175	4190	4160	587
510	20241202	103200	66907785	4185	4185	4185	4185	15
511	20241202	103100	66845010	4175	4175	4175	4175	6
512	20241202	103000	66819960	4175	4185	4185	4175	573
513	20241202	102900	64427310	4200	4180	4200	4180	2
514	20241202	102800	64418930	4180	4185	4185	4180	1070
515	20241202	102700	59946145	4215	4215	4215	4215	0
516	20241202	102600	59946145	4215	4215	4215	4215	0
517	20241202	102500	59946145	4215	4215	4215	4215	0
518	20241202	102400	59946145	4215	4215	4215	4215	0
519	20241202	102300	59946145	4215	4215	4215	4215	0
520	20241202	102200	59946145	4215	4215	4215	4215	0
521	20241202	102100	59946145	4215	4215	4215	4215	0
522	20241202	102000	59946145	4215	4185	4215	4185	97
523	20241202	101900	59540170	4200	4200	4200	4200	0
524	20241202	101800	59540170	4200	4200	4200	4200	25
525	20241202	101700	59435170	4215	4215	4215	4215	0
526	20241202	101600	59435170	4215	4215	4215	4215	100
527	20241202	101500	59013670	4235	4190	4235	4185	241
528	20241202	101400	58003845	4205	4200	4205	4200	527
529	20241202	101300	55790315	4200	4200	4200	4200	0
530	20241202	101200	55790315	4200	4200	4200	4200	1
531	20241202	101100	55786115	4200	4200	4200	4200	1
532	20241202	101000	55781915	4200	4200	4200	4200	0
533	20241202	100900	55781915	4200	4190	4200	4190	3
534	20241202	100800	55769325	4190	4200	4200	4190	1687
535	20241202	100700	48698055	4200	4200	4200	4200	10
536	20241202	100600	48656055	4200	4210	4210	4200	1298
537	20241202	100500	43196730	4215	4215	4215	4215	0
538	20241202	100400	43196730	4215	4215	4215	4215	0
539	20241202	100300	43196730	4215	4215	4240	4215	307
540	20241202	100200	41902565	4240	4215	4240	4215	43
541	20241202	100100	41721295	4240	4240	4240	4240	0
542	20241202	100000	41721295	4240	4240	4240	4240	0
543	20241202	095900	41721295	4240	4240	4240	4240	1
544	20241202	095800	41717055	4220	4220	4220	4220	328
545	20241202	095700	40332895	4220	4220	4220	4220	72
546	20241202	095600	40029055	4240	4240	4240	4240	0
547	20241202	095500	40029055	4240	4240	4240	4240	0
548	20241202	095400	40029055	4240	4240	4240	4240	0
549	20241202	095300	40029055	4240	4220	4240	4220	252
550	20241202	095200	38963255	4210	4210	4210	4210	0
551	20241202	095100	38963255	4210	4210	4210	4210	0
552	20241202	095000	38963255	4210	4210	4210	4210	65
553	20241202	094900	38689605	4210	4220	4220	4210	2000
554	20241202	094800	30267795	4245	4245	4245	4245	0
555	20241202	094700	30267795	4245	4245	4245	4245	0
556	20241202	094600	30267795	4245	4245	4245	4245	501
557	20241202	094500	28141050	4215	4220	4220	4215	371
558	20241202	094400	26575785	4245	4245	4245	4245	0
559	20241202	094300	26575785	4245	4220	4245	4215	41
560	20241202	094200	26402745	4225	4225	4225	4225	3
561	20241202	094100	26390070	4245	4245	4245	4245	23
562	20241202	094000	26292435	4245	4245	4245	4245	1
563	20241202	093900	26288190	4245	4245	4245	4245	60
564	20241202	093800	26033490	4245	4225	4245	4225	6
565	20241202	093700	26008040	4225	4260	4260	4225	79
566	20241202	093600	25673900	4265	4265	4265	4265	0
567	20241202	093500	25673900	4265	4265	4265	4265	0
568	20241202	093400	25673900	4265	4265	4265	4265	0
569	20241202	093300	25673900	4265	4265	4265	4265	0
570	20241202	093200	25673900	4265	4265	4265	4265	1
571	20241202	093100	25669635	4250	4250	4250	4250	0
572	20241202	093000	25669635	4250	4250	4250	4250	0
573	20241202	092900	25669635	4250	4250	4250	4250	7
574	20241202	092800	25639885	4265	4265	4265	4265	50
575	20241202	092700	25426635	4265	4265	4265	4265	0
576	20241202	092600	25426635	4265	4265	4265	4265	0
577	20241202	092500	25426635	4265	4250	4265	4250	145
578	20241202	092400	24810370	4250	4250	4250	4250	0
579	20241202	092300	24810370	4250	4250	4250	4250	20
580	20241202	092200	24725370	4250	4245	4250	4245	46
581	20241202	092100	24530070	4230	4230	4230	4230	0
582	20241202	092000	24530070	4230	4230	4230	4230	0
583	20241202	091900	24530070	4230	4230	4230	4230	1000
584	20241202	091800	20300070	4245	4245	4245	4230	2347
585	20241202	091700	10352710	4250	4250	4250	4250	0
586	20241202	091600	10352710	4250	4250	4250	4250	657
587	20241202	091500	7560460	4250	4250	4250	4250	0
588	20241202	091400	7560460	4250	4260	4260	4245	271
589	20241202	091300	6408080	4260	4260	4260	4260	10
590	20241202	091200	6365480	4265	4255	4265	4255	31
591	20241202	091100	6233365	4265	4265	4265	4265	0
592	20241202	091000	6233365	4265	4265	4265	4265	0
593	20241202	090900	6233365	4265	4265	4265	4265	3
594	20241202	090800	6220570	4265	4265	4265	4265	0
595	20241202	090700	6220570	4265	4265	4265	4265	0
596	20241202	090600	6220570	4265	4260	4265	4250	26
597	20241202	090500	6109720	4260	4260	4260	4260	7
598	20241202	090400	6079900	4250	4250	4250	4250	29
599	20241202	090300	5956650	4255	4255	4255	4255	0
600	20241202	090200	5956650	4255	4255	4255	4255	0
601	20241202	090100	5956650	4255	4255	4255	4255	1
602	20241202	090000	5952395	4255	4230	4255	4230	1402