KissMeData/043150/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	192800	378975280	19640	19640	19640	19640	356
3	20241205	192700	378975280	19640	19640	19640	19640	0
4	20241205	192600	378975280	19640	19640	19640	19640	0
5	20241205	192500	378975280	19640	19640	19640	19640	0
6	20241205	192400	378975280	19640	19640	19640	19640	0
7	20241205	192300	378975280	19640	19640	19640	19640	0
8	20241205	192200	378975280	19640	19640	19640	19640	0
9	20241205	192100	378975280	19640	19640	19640	19640	0
10	20241205	192000	378975280	19640	19640	19640	19640	0
11	20241205	191900	378975280	19640	19640	19640	19640	0
12	20241205	191800	378975280	19640	19640	19640	19640	0
13	20241205	191700	378975280	19640	19640	19640	19640	0
14	20241205	191600	378975280	19640	19640	19640	19640	0
15	20241205	191500	378975280	19640	19640	19640	19640	0
16	20241205	191400	378975280	19640	19640	19640	19640	0
17	20241205	191300	378975280	19640	19640	19640	19640	0
18	20241205	191200	378975280	19640	19640	19640	19640	0
19	20241205	191100	378975280	19640	19640	19640	19640	0
20	20241205	191000	378975280	19640	19640	19640	19640	0
21	20241205	190900	378975280	19640	19640	19640	19640	0
22	20241205	190800	378975280	19640	19640	19640	19640	0
23	20241205	190700	378975280	19640	19640	19640	19640	0
24	20241205	190600	378975280	19640	19640	19640	19640	0
25	20241205	190500	378975280	19640	19640	19640	19640	0
26	20241205	190400	378975280	19640	19640	19640	19640	0
27	20241205	190300	378975280	19640	19640	19640	19640	0
28	20241205	190200	378975280	19640	19640	19640	19640	0
29	20241205	190100	378975280	19640	19640	19640	19640	0
30	20241205	190000	378975280	19640	19640	19640	19640	0
31	20241205	185900	378975280	19640	19640	19640	19640	0
32	20241205	185800	378975280	19640	19640	19640	19640	356
33	20241205	185700	378975280	19640	19640	19640	19640	0
34	20241205	185600	378975280	19640	19640	19640	19640	0
35	20241205	185500	378975280	19640	19640	19640	19640	0
36	20241205	185400	378975280	19640	19640	19640	19640	0
37	20241205	185300	378975280	19640	19640	19640	19640	0
38	20241205	185200	378975280	19640	19640	19640	19640	0
39	20241205	185100	378975280	19640	19640	19640	19640	0
40	20241205	185000	378975280	19640	19640	19640	19640	0
41	20241205	184900	378975280	19640	19640	19640	19640	0
42	20241205	184800	378975280	19640	19640	19640	19640	0
43	20241205	184700	378975280	19640	19640	19640	19640	0
44	20241205	184600	378975280	19640	19640	19640	19640	0
45	20241205	184500	378975280	19640	19640	19640	19640	0
46	20241205	184400	378975280	19640	19640	19640	19640	0
47	20241205	184300	378975280	19640	19640	19640	19640	0
48	20241205	184200	378975280	19640	19640	19640	19640	0
49	20241205	184100	378975280	19640	19640	19640	19640	0
50	20241205	184000	378975280	19640	19640	19640	19640	0
51	20241205	183900	378975280	19640	19640	19640	19640	0
52	20241205	183800	378975280	19640	19640	19640	19640	0
53	20241205	183700	378975280	19640	19640	19640	19640	0
54	20241205	183600	378975280	19640	19640	19640	19640	0
55	20241205	183500	378975280	19640	19640	19640	19640	0
56	20241205	183400	378975280	19640	19640	19640	19640	0
57	20241205	183300	378975280	19640	19640	19640	19640	0
58	20241205	183200	378975280	19640	19640	19640	19640	0
59	20241205	183100	378975280	19640	19640	19640	19640	0
60	20241205	183000	378975280	19640	19640	19640	19640	0
61	20241205	182900	378975280	19640	19640	19640	19640	0
62	20241205	182800	378975280	19640	19640	19640	19640	356
63	20241205	182700	378975280	19640	19640	19640	19640	0
64	20241205	182600	378975280	19640	19640	19640	19640	0
65	20241205	182500	378975280	19640	19640	19640	19640	0
66	20241205	182400	378975280	19640	19640	19640	19640	0
67	20241205	182300	378975280	19640	19640	19640	19640	0
68	20241205	182200	378975280	19640	19640	19640	19640	0
69	20241205	182100	378975280	19640	19640	19640	19640	0
70	20241205	182000	378975280	19640	19640	19640	19640	0
71	20241205	181900	378975280	19640	19640	19640	19640	0
72	20241205	181800	378975280	19640	19640	19640	19640	0
73	20241205	181700	378975280	19640	19640	19640	19640	0
74	20241205	181600	378975280	19640	19640	19640	19640	0
75	20241205	181500	378975280	19640	19640	19640	19640	0
76	20241205	181400	378975280	19640	19640	19640	19640	0
77	20241205	181300	378975280	19640	19640	19640	19640	0
78	20241205	181200	378975280	19640	19640	19640	19640	0
79	20241205	181100	378975280	19640	19640	19640	19640	0
80	20241205	181000	378975280	19640	19640	19640	19640	0
81	20241205	180900	378975280	19640	19640	19640	19640	0
82	20241205	180800	378975280	19640	19640	19640	19640	0
83	20241205	180700	378975280	19640	19640	19640	19640	0
84	20241205	180600	378975280	19640	19640	19640	19640	0
85	20241205	180500	378975280	19640	19640	19640	19640	0
86	20241205	180400	378975280	19640	19640	19640	19640	0
87	20241205	180300	378975280	19640	19640	19640	19640	0
88	20241205	180200	378975280	19640	19640	19640	19640	0
89	20241205	180100	378975280	19640	19640	19640	19640	0
90	20241205	180000	378975280	19640	19640	19640	19640	0
91	20241205	175900	378975280	19640	19640	19640	19640	0
92	20241205	175800	378975280	19640	19640	19640	19640	356
93	20241205	175700	378975280	19640	19640	19640	19640	0
94	20241205	175600	378975280	19640	19640	19640	19640	0
95	20241205	175500	378975280	19640	19640	19640	19640	0
96	20241205	175400	378975280	19640	19640	19640	19640	0
97	20241205	175300	378975280	19640	19640	19640	19640	0
98	20241205	175200	378975280	19640	19640	19640	19640	0
99	20241205	175100	378975280	19640	19640	19640	19640	0
100	20241205	175000	378975280	19640	19640	19640	19640	0
101	20241205	174900	378975280	19640	19640	19640	19640	0
102	20241205	174800	378975280	19640	19640	19640	19640	0
103	20241205	174700	378975280	19640	19640	19640	19640	0
104	20241205	174600	378975280	19640	19640	19640	19640	0
105	20241205	174500	378975280	19640	19640	19640	19640	0
106	20241205	174400	378975280	19640	19640	19640	19640	0
107	20241205	174300	378975280	19640	19640	19640	19640	0
108	20241205	174200	378975280	19640	19640	19640	19640	0
109	20241205	174100	378975280	19640	19640	19640	19640	0
110	20241205	174000	378975280	19640	19640	19640	19640	0
111	20241205	173900	378975280	19640	19640	19640	19640	0
112	20241205	173800	378975280	19640	19640	19640	19640	0
113	20241205	173700	378975280	19640	19640	19640	19640	0
114	20241205	173600	378975280	19640	19640	19640	19640	0
115	20241205	173500	378975280	19640	19640	19640	19640	0
116	20241205	173400	378975280	19640	19640	19640	19640	0
117	20241205	173300	378975280	19640	19640	19640	19640	0
118	20241205	173200	378975280	19640	19640	19640	19640	0
119	20241205	173100	378975280	19640	19640	19640	19640	0
120	20241205	173000	378975280	19640	19640	19640	19640	0
121	20241205	172900	378975280	19640	19640	19640	19640	0
122	20241205	172800	378975280	19640	19640	19640	19640	356
123	20241205	172700	378975280	19640	19640	19640	19640	0
124	20241205	172600	378975280	19640	19640	19640	19640	0
125	20241205	172500	378975280	19640	19640	19640	19640	0
126	20241205	172400	378975280	19640	19640	19640	19640	0
127	20241205	172300	378975280	19640	19640	19640	19640	0
128	20241205	172200	378975280	19640	19640	19640	19640	0
129	20241205	172100	378975280	19640	19640	19640	19640	0
130	20241205	172000	378975280	19640	19640	19640	19640	0
131	20241205	171900	378975280	19640	19640	19640	19640	0
132	20241205	171800	378975280	19640	19640	19640	19640	0
133	20241205	171700	378975280	19640	19640	19640	19640	0
134	20241205	171600	378975280	19640	19640	19640	19640	0
135	20241205	171500	378975280	19640	19640	19640	19640	0
136	20241205	171400	378975280	19640	19640	19640	19640	0
137	20241205	171300	378975280	19640	19640	19640	19640	0
138	20241205	171200	378975280	19640	19640	19640	19640	0
139	20241205	171100	378975280	19640	19640	19640	19640	0
140	20241205	171000	378975280	19640	19640	19640	19640	0
141	20241205	170900	378975280	19640	19640	19640	19640	0
142	20241205	170800	378975280	19640	19640	19640	19640	0
143	20241205	170700	378975280	19640	19640	19640	19640	0
144	20241205	170600	378975280	19640	19640	19640	19640	0
145	20241205	170500	378975280	19640	19640	19640	19640	0
146	20241205	170400	378975280	19640	19640	19640	19640	0
147	20241205	170300	378975280	19640	19640	19640	19640	0
148	20241205	170200	378975280	19640	19640	19640	19640	0
149	20241205	170100	378975280	19640	19640	19640	19640	0
150	20241205	170000	378975280	19640	19640	19640	19640	0
151	20241205	165900	378975280	19640	19640	19640	19640	0
152	20241205	165800	378975280	19640	19640	19640	19640	356
153	20241205	165700	378975280	19640	19640	19640	19640	0
154	20241205	165600	378975280	19640	19640	19640	19640	0
155	20241205	165500	378975280	19640	19640	19640	19640	0
156	20241205	165400	378975280	19640	19640	19640	19640	0
157	20241205	165300	378975280	19640	19640	19640	19640	0
158	20241205	165200	378975280	19640	19640	19640	19640	0
159	20241205	165100	378975280	19640	19640	19640	19640	0
160	20241205	165000	378975280	19640	19640	19640	19640	0
161	20241205	164900	378975280	19640	19640	19640	19640	0
162	20241205	164800	378975280	19640	19640	19640	19640	0
163	20241205	164700	378975280	19640	19640	19640	19640	0
164	20241205	164600	378975280	19640	19640	19640	19640	0
165	20241205	164500	378975280	19640	19640	19640	19640	0
166	20241205	164400	378975280	19640	19640	19640	19640	0
167	20241205	164300	378975280	19640	19640	19640	19640	0
168	20241205	164200	378975280	19640	19640	19640	19640	0
169	20241205	164100	378975280	19640	19640	19640	19640	0
170	20241205	164000	378975280	19640	19640	19640	19640	0
171	20241205	163900	378975280	19640	19640	19640	19640	0
172	20241205	163800	378975280	19640	19640	19640	19640	0
173	20241205	163700	378975280	19640	19640	19640	19640	0
174	20241205	163600	378975280	19640	19640	19640	19640	0
175	20241205	163500	378975280	19640	19640	19640	19640	0
176	20241205	163400	378975280	19640	19640	19640	19640	0
177	20241205	163300	378975280	19640	19640	19640	19640	0
178	20241205	163200	378975280	19640	19640	19640	19640	0
179	20241205	163100	378975280	19640	19640	19640	19640	0
180	20241205	163000	378975280	19640	19640	19640	19640	0
181	20241205	162900	378975280	19640	19640	19640	19640	0
182	20241205	162800	378975280	19640	19640	19640	19640	356
183	20241205	162700	378975280	19640	19640	19640	19640	0
184	20241205	162600	378975280	19640	19640	19640	19640	0
185	20241205	162500	378975280	19640	19640	19640	19640	0
186	20241205	162400	378975280	19640	19640	19640	19640	0
187	20241205	162300	378975280	19640	19640	19640	19640	0
188	20241205	162200	378975280	19640	19640	19640	19640	0
189	20241205	162100	378975280	19640	19640	19640	19640	0
190	20241205	162000	378975280	19640	19640	19640	19640	0
191	20241205	161900	378975280	19640	19640	19640	19640	0
192	20241205	161800	378975280	19640	19640	19640	19640	0
193	20241205	161700	378975280	19640	19640	19640	19640	0
194	20241205	161600	378975280	19640	19640	19640	19640	0
195	20241205	161500	378975280	19640	19640	19640	19640	0
196	20241205	161400	378975280	19640	19640	19640	19640	0
197	20241205	161300	378975280	19640	19640	19640	19640	0
198	20241205	161200	378975280	19640	19640	19640	19640	0
199	20241205	161100	378975280	19640	19640	19640	19640	0
200	20241205	161000	378975280	19640	19640	19640	19640	0
201	20241205	160900	378975280	19640	19640	19640	19640	0
202	20241205	160800	378975280	19640	19640	19640	19640	0
203	20241205	160700	378975280	19640	19640	19640	19640	0
204	20241205	160600	378975280	19640	19640	19640	19640	0
205	20241205	160500	378975280	19640	19640	19640	19640	0
206	20241205	160400	378975280	19640	19640	19640	19640	0
207	20241205	160300	378975280	19640	19640	19640	19640	0
208	20241205	160200	378975280	19640	19640	19640	19640	0
209	20241205	160100	378975280	19640	19640	19640	19640	0
210	20241205	160000	378975280	19640	19640	19640	19640	0
211	20241205	155900	378975280	19640	19640	19640	19640	0
212	20241205	155800	378975280	19640	19640	19640	19640	356
213	20241205	155700	378975280	19640	19640	19640	19640	0
214	20241205	155600	378975280	19640	19640	19640	19640	0
215	20241205	155500	378975280	19640	19640	19640	19640	0
216	20241205	155400	378975280	19640	19640	19640	19640	0
217	20241205	155300	378975280	19640	19640	19640	19640	0
218	20241205	155200	378975280	19640	19640	19640	19640	0
219	20241205	155100	378975280	19640	19640	19640	19640	0
220	20241205	155000	378975280	19640	19640	19640	19640	0
221	20241205	154900	378975280	19640	19640	19640	19640	0
222	20241205	154800	378975280	19640	19640	19640	19640	0
223	20241205	154700	378975280	19640	19640	19640	19640	0
224	20241205	154600	378975280	19640	19640	19640	19640	0
225	20241205	154500	378975280	19640	19640	19640	19640	0
226	20241205	154400	378975280	19640	19640	19640	19640	0
227	20241205	154300	378975280	19640	19640	19640	19640	0
228	20241205	154200	378975280	19640	19640	19640	19640	0
229	20241205	154100	378975280	19640	19640	19640	19640	0
230	20241205	154000	378975280	19640	19640	19640	19640	0
231	20241205	153900	378975280	19640	19640	19640	19640	0
232	20241205	153800	378975280	19640	19640	19640	19640	0
233	20241205	153700	378975280	19640	19640	19640	19640	0
234	20241205	153600	378975280	19640	19640	19640	19640	0
235	20241205	153500	378975280	19640	19640	19640	19640	0
236	20241205	153400	378975280	19640	19640	19640	19640	0
237	20241205	153300	378975280	19640	19640	19640	19640	0
238	20241205	153200	378975280	19640	19640	19640	19640	0
239	20241205	153100	378975280	19640	19640	19640	19640	0
240	20241205	153000	378975280	19640	19640	19640	19640	356
241	20241205	152900	371983440	19630	19630	19630	19630	0
242	20241205	152800	371983440	19630	19630	19630	19630	0
243	20241205	152700	371983440	19630	19630	19630	19630	0
244	20241205	152600	371983440	19630	19630	19630	19630	0
245	20241205	152500	371983440	19630	19630	19630	19630	0
246	20241205	152400	371983440	19630	19630	19630	19630	0
247	20241205	152300	371983440	19630	19630	19630	19630	0
248	20241205	152200	371983440	19630	19630	19630	19630	0
249	20241205	152100	371983440	19630	19630	19630	19630	0
250	20241205	152000	371983440	19630	19630	19630	19630	0
251	20241205	151900	371983440	19630	19630	19630	19630	17
252	20241205	151800	371649730	19630	19570	19630	19570	34
253	20241205	151700	370982370	19560	19560	19560	19560	1
254	20241205	151600	370962810	19630	19630	19630	19630	3
255	20241205	151500	370903920	19560	19560	19630	19520	519
256	20241205	151400	360769930	19560	19560	19560	19560	8
257	20241205	151300	360613450	19560	19560	19580	19560	43
258	20241205	151200	359771620	19580	19580	19580	19580	20
259	20241205	151100	359380020	19600	19570	19620	19570	97
260	20241205	151000	357478260	19560	19580	19580	19560	21
261	20241205	150900	357067200	19590	19570	19590	19570	4
262	20241205	150800	356988900	19560	19550	19560	19550	8
263	20241205	150700	356832470	19550	19540	19550	19540	21
264	20241205	150600	356421980	19540	19540	19540	19540	9
265	20241205	150500	356246120	19540	19540	19540	19540	1
266	20241205	150400	356226580	19540	19550	19550	19540	39
267	20241205	150300	355464380	19540	19540	19540	19540	0
268	20241205	150200	355464380	19540	19540	19540	19540	0
269	20241205	150100	355464380	19540	19540	19540	19540	0
270	20241205	150000	355464380	19540	19540	19540	19540	1
271	20241205	145900	355444840	19540	19540	19540	19540	0
272	20241205	145800	355444840	19540	19550	19550	19540	68
273	20241205	145700	354115450	19550	19550	19550	19550	1
274	20241205	145600	354095900	19540	19590	19590	19540	17
275	20241205	145500	353762970	19630	19590	19630	19540	13
276	20241205	145400	353508620	19530	19530	19530	19530	0
277	20241205	145300	353508620	19530	19530	19540	19520	621
278	20241205	145200	341380430	19520	19560	19560	19520	1149
279	20241205	145100	318937560	19560	19560	19560	19560	60
280	20241205	145000	317763960	19560	19560	19560	19560	1
281	20241205	144900	317744400	19550	19550	19550	19550	192
282	20241205	144800	313990800	19550	19560	19560	19550	156
283	20241205	144700	310940620	19560	19600	19600	19560	1657
284	20241205	144600	278474180	19610	19610	19610	19610	0
285	20241205	144500	278474180	19610	19610	19610	19610	5
286	20241205	144400	278376130	19610	19610	19610	19610	13
287	20241205	144300	278121200	19620	19610	19620	19610	13
288	20241205	144200	277866230	19610	19610	19610	19610	0
289	20241205	144100	277866230	19610	19610	19610	19610	0
290	20241205	144000	277866230	19610	19610	19610	19610	3
291	20241205	143900	277807400	19610	19610	19610	19610	17
292	20241205	143800	277474030	19600	19600	19600	19600	0
293	20241205	143700	277474030	19600	19600	19600	19600	203
294	20241205	143600	273495230	19610	19610	19610	19610	2
295	20241205	143500	273456010	19600	19600	19600	19600	10
296	20241205	143400	273260010	19600	19600	19600	19600	44
297	20241205	143300	272397610	19610	19620	19620	19610	986
298	20241205	143200	253053030	19630	19630	19630	19630	0
299	20241205	143100	253053030	19630	19630	19630	19630	0
300	20241205	143000	253053030	19630	19630	19630	19630	0
301	20241205	142900	253053030	19630	19630	19630	19630	15
302	20241205	142800	252758580	19640	19640	19640	19640	1
303	20241205	142700	252738940	19630	19630	19630	19630	5
304	20241205	142600	252640790	19630	19630	19630	19630	0
305	20241205	142500	252640790	19630	19630	19630	19630	0
306	20241205	142400	252640790	19630	19630	19630	19630	0
307	20241205	142300	252640790	19630	19630	19630	19630	0
308	20241205	142200	252640790	19630	19630	19630	19630	0
309	20241205	142100	252640790	19630	19630	19630	19630	0
310	20241205	142000	252640790	19630	19630	19630	19630	0
311	20241205	141900	252640790	19630	19630	19630	19630	0
312	20241205	141800	252640790	19630	19630	19630	19630	11
313	20241205	141700	252424860	19620	19620	19620	19620	0
314	20241205	141600	252424860	19620	19620	19620	19620	0
315	20241205	141500	252424860	19620	19620	19620	19620	0
316	20241205	141400	252424860	19620	19620	19620	19620	0
317	20241205	141300	252424860	19620	19630	19630	19620	10
318	20241205	141200	252228640	19620	19620	19620	19620	0
319	20241205	141100	252228640	19620	19620	19620	19620	0
320	20241205	141000	252228640	19620	19620	19630	19620	364
321	20241205	140900	245084650	19620	19620	19620	19620	130
322	20241205	140800	242534050	19610	19610	19610	19610	0
323	20241205	140700	242534050	19610	19610	19610	19610	0
324	20241205	140600	242534050	19610	19610	19610	19610	0
325	20241205	140500	242534050	19610	19610	19610	19610	0
326	20241205	140400	242534050	19610	19610	19610	19610	0
327	20241205	140300	242534050	19610	19610	19610	19610	0
328	20241205	140200	242534050	19610	19610	19610	19610	0
329	20241205	140100	242534050	19610	19610	19610	19610	0
330	20241205	140000	242534050	19610	19610	19610	19610	0
331	20241205	135900	242534050	19610	19610	19610	19610	0
332	20241205	135800	242534050	19610	19610	19610	19610	0
333	20241205	135700	242534050	19610	19610	19610	19610	0
334	20241205	135600	242534050	19610	19610	19610	19610	0
335	20241205	135500	242534050	19610	19610	19610	19610	0
336	20241205	135400	242534050	19610	19610	19610	19610	0
337	20241205	135300	242534050	19610	19610	19610	19610	0
338	20241205	135200	242534050	19610	19610	19610	19610	0
339	20241205	135100	242534050	19610	19610	19610	19610	0
340	20241205	135000	242534050	19610	19610	19610	19610	0
341	20241205	134900	242534050	19610	19610	19610	19610	0
342	20241205	134800	242534050	19610	19610	19610	19610	0
343	20241205	134700	242534050	19610	19610	19610	19610	0
344	20241205	134600	242534050	19610	19610	19610	19610	2
345	20241205	134500	242494830	19610	19610	19610	19610	6
346	20241205	134400	242377170	19610	19610	19610	19610	0
347	20241205	134300	242377170	19610	19610	19610	19610	14
348	20241205	134200	242102630	19610	19610	19610	19610	100
349	20241205	134100	240141630	19610	19610	19610	19610	0
350	20241205	134000	240141630	19610	19610	19610	19610	0
351	20241205	133900	240141630	19610	19610	19610	19610	7
352	20241205	133800	240004360	19610	19610	19610	19610	11
353	20241205	133700	239788650	19610	19610	19610	19610	0
354	20241205	133600	239788650	19610	19610	19610	19610	0
355	20241205	133500	239788650	19610	19610	19610	19610	0
356	20241205	133400	239788650	19610	19610	19610	19610	1
357	20241205	133300	239769040	19610	19610	19610	19610	0
358	20241205	133200	239769040	19610	19610	19610	19610	0
359	20241205	133100	239769040	19610	19610	19610	19610	0
360	20241205	133000	239769040	19610	19610	19610	19610	0
361	20241205	132900	239769040	19610	19610	19610	19610	0
362	20241205	132800	239769040	19610	19610	19610	19610	0
363	20241205	132700	239769040	19610	19610	19610	19610	0
364	20241205	132600	239769040	19610	19610	19610	19610	5
365	20241205	132500	239670990	19610	19610	19610	19610	0
366	20241205	132400	239670990	19610	19610	19610	19610	0
367	20241205	132300	239670990	19610	19610	19610	19610	0
368	20241205	132200	239670990	19610	19610	19610	19610	25
369	20241205	132100	239180740	19620	19620	19620	19620	5
370	20241205	132000	239082640	19610	19610	19610	19610	20
371	20241205	131900	238690440	19610	19610	19610	19610	15
372	20241205	131800	238396290	19610	19610	19610	19610	5
373	20241205	131700	238298240	19610	19610	19610	19610	26
374	20241205	131600	237788380	19610	19610	19610	19610	5
375	20241205	131500	237690330	19610	19610	19610	19610	0
376	20241205	131400	237690330	19610	19610	19610	19610	0
377	20241205	131300	237690330	19610	19610	19610	19610	0
378	20241205	131200	237690330	19610	19610	19610	19610	5
379	20241205	131100	237592280	19610	19610	19610	19610	0
380	20241205	131000	237592280	19610	19610	19610	19610	0
381	20241205	130900	237592280	19610	19610	19610	19610	0
382	20241205	130800	237592280	19610	19610	19610	19610	0
383	20241205	130700	237592280	19610	19610	19610	19610	0
384	20241205	130600	237592280	19610	19610	19610	19610	5
385	20241205	130500	237494230	19610	19610	19610	19610	0
386	20241205	130400	237494230	19610	19610	19610	19610	0
387	20241205	130300	237494230	19610	19610	19610	19610	0
388	20241205	130200	237494230	19610	19610	19610	19610	1
389	20241205	130100	237474620	19610	19610	19610	19610	2
390	20241205	130000	237435400	19610	19610	19610	19610	0
391	20241205	125900	237435400	19610	19610	19610	19610	11
392	20241205	125800	237219690	19610	19610	19610	19610	30
393	20241205	125700	236631390	19610	19610	19610	19610	0
394	20241205	125600	236631390	19610	19610	19610	19610	34
395	20241205	125500	235964650	19620	19620	19620	19620	0
396	20241205	125400	235964650	19620	19620	19620	19620	0
397	20241205	125300	235964650	19620	19620	19620	19620	1
398	20241205	125200	235945030	19620	19620	19620	19620	0
399	20241205	125100	235945030	19620	19620	19620	19620	5
400	20241205	125000	235846930	19620	19620	19620	19620	37
401	20241205	124900	235120990	19620	19620	19620	19620	85
402	20241205	124800	233453290	19620	19620	19620	19620	0
403	20241205	124700	233453290	19620	19620	19620	19620	3
404	20241205	124600	233394430	19620	19620	19620	19620	0
405	20241205	124500	233394430	19620	19620	19620	19620	1
406	20241205	124400	233374810	19620	19620	19620	19620	0
407	20241205	124300	233374810	19620	19620	19620	19620	0
408	20241205	124200	233374810	19620	19620	19620	19620	0
409	20241205	124100	233374810	19620	19620	19620	19620	0
410	20241205	124000	233374810	19620	19620	19620	19620	3
411	20241205	123900	233315950	19620	19620	19620	19620	1
412	20241205	123800	233296330	19620	19620	19620	19620	10
413	20241205	123700	233100130	19620	19620	19620	19620	3
414	20241205	123600	233041270	19620	19620	19620	19620	0
415	20241205	123500	233041270	19620	19620	19620	19620	12
416	20241205	123400	232805830	19610	19610	19610	19610	6
417	20241205	123300	232688170	19610	19610	19610	19610	0
418	20241205	123200	232688170	19610	19610	19610	19610	0
419	20241205	123100	232688170	19610	19610	19610	19610	0
420	20241205	123000	232688170	19610	19610	19610	19610	0
421	20241205	122900	232688170	19610	19610	19610	19610	0
422	20241205	122800	232688170	19610	19610	19610	19610	0
423	20241205	122700	232688170	19610	19610	19610	19610	0
424	20241205	122600	232688170	19610	19610	19610	19610	1
425	20241205	122500	232668560	19600	19600	19600	19600	0
426	20241205	122400	232668560	19600	19600	19600	19600	0
427	20241205	122300	232668560	19600	19600	19600	19600	0
428	20241205	122200	232668560	19600	19600	19600	19600	0
429	20241205	122100	232668560	19600	19600	19600	19600	4
430	20241205	122000	232590160	19610	19610	19610	19610	0
431	20241205	121900	232590160	19610	19610	19610	19610	0
432	20241205	121800	232590160	19610	19610	19610	19610	0
433	20241205	121700	232590160	19610	19610	19610	19610	1
434	20241205	121600	232570550	19610	19610	19610	19610	1
435	20241205	121500	232550940	19600	19600	19600	19600	0
436	20241205	121400	232550940	19600	19600	19600	19600	0
437	20241205	121300	232550940	19600	19600	19600	19600	0
438	20241205	121200	232550940	19600	19600	19600	19600	0
439	20241205	121100	232550940	19600	19600	19600	19600	105
440	20241205	121000	230492940	19620	19620	19620	19620	0
441	20241205	120900	230492940	19620	19620	19620	19620	0
442	20241205	120800	230492940	19620	19620	19620	19620	7
443	20241205	120700	230355600	19620	19620	19620	19620	0
444	20241205	120600	230355600	19620	19620	19620	19620	0
445	20241205	120500	230355600	19620	19620	19620	19620	0
446	20241205	120400	230355600	19620	19650	19650	19610	486
447	20241205	120300	220811860	19660	19660	19660	19660	0
448	20241205	120200	220811860	19660	19650	19660	19650	2
449	20241205	120100	220772550	19650	19650	19650	19650	0
450	20241205	120000	220772550	19650	19650	19650	19650	0
451	20241205	115900	220772550	19650	19650	19650	19650	0
452	20241205	115800	220772550	19650	19650	19650	19650	10
453	20241205	115700	220576050	19660	19650	19660	19650	2
454	20241205	115600	220536740	19690	19670	19690	19670	4
455	20241205	115500	220458030	19660	19660	19660	19660	1
456	20241205	115400	220438370	19650	19650	19650	19650	0
457	20241205	115300	220438370	19650	19650	19650	19650	0
458	20241205	115200	220438370	19650	19650	19650	19650	9
459	20241205	115100	220261520	19650	19650	19650	19650	7
460	20241205	115000	220123970	19650	19650	19650	19650	4
461	20241205	114900	220045370	19660	19660	19660	19660	0
462	20241205	114800	220045370	19660	19660	19660	19660	0
463	20241205	114700	220045370	19660	19660	19660	19660	14
464	20241205	114600	219770130	19690	19690	19690	19690	0
465	20241205	114500	219770130	19690	19670	19690	19660	75
466	20241205	114400	218293580	19700	19700	19700	19700	0
467	20241205	114300	218293580	19700	19730	19730	19700	233
468	20241205	114200	213699080	19700	19700	19700	19700	5
469	20241205	114100	213600580	19690	19690	19690	19690	1
470	20241205	114000	213580890	19680	19660	19680	19660	22
471	20241205	113900	213148270	19660	19660	19660	19660	0
472	20241205	113800	213148270	19660	19660	19660	19660	0
473	20241205	113700	213148270	19660	19660	19660	19660	0
474	20241205	113600	213148270	19660	19660	19660	19660	9
475	20241205	113500	212971330	19660	19660	19660	19660	0
476	20241205	113400	212971330	19660	19660	19660	19660	0
477	20241205	113300	212971330	19660	19660	19660	19660	0
478	20241205	113200	212971330	19660	19660	19660	19660	0
479	20241205	113100	212971330	19660	19660	19660	19660	15
480	20241205	113000	212676430	19640	19640	19640	19640	0
481	20241205	112900	212676430	19640	19640	19640	19640	0
482	20241205	112800	212676430	19640	19640	19640	19640	0
483	20241205	112700	212676430	19640	19640	19640	19640	0
484	20241205	112600	212676430	19640	19640	19640	19640	0
485	20241205	112500	212676430	19640	19640	19640	19640	1
486	20241205	112400	212656790	19650	19640	19650	19640	172
487	20241205	112300	209277000	19650	19630	19650	19620	32
488	20241205	112200	208648750	19650	19650	19650	19650	1
489	20241205	112100	208629100	19660	19650	19660	19650	4
490	20241205	112000	208550470	19650	19650	19650	19650	1
491	20241205	111900	208530820	19650	19650	19650	19650	1
492	20241205	111800	208511170	19630	19630	19630	19630	3
493	20241205	111700	208452280	19630	19630	19630	19630	1
494	20241205	111600	208432650	19590	19590	19590	19590	0
495	20241205	111500	208432650	19590	19590	19590	19590	0
496	20241205	111400	208432650	19590	19590	19590	19590	0
497	20241205	111300	208432650	19590	19600	19600	19590	7
498	20241205	111200	208295500	19590	19590	19590	19590	0
499	20241205	111100	208295500	19590	19590	19590	19590	0
500	20241205	111000	208295500	19590	19590	19590	19590	0
501	20241205	110900	208295500	19590	19590	19590	19590	0
502	20241205	110800	208295500	19590	19590	19590	19590	0
503	20241205	110700	208295500	19590	19590	19590	19590	1
504	20241205	110600	208275910	19580	19580	19580	19580	4
505	20241205	110500	208197590	19580	19580	19580	19580	0
506	20241205	110400	208197590	19580	19570	19620	19570	108
507	20241205	110300	206082230	19570	19570	19570	19570	6
508	20241205	110200	205964810	19570	19570	19570	19570	0
509	20241205	110100	205964810	19570	19570	19570	19570	14
510	20241205	110000	205690830	19570	19570	19570	19570	0
511	20241205	105900	205690830	19570	19570	19570	19570	0
512	20241205	105800	205690830	19570	19570	19570	19570	0
513	20241205	105700	205690830	19570	19570	19570	19570	39
514	20241205	105600	204927600	19570	19570	19580	19570	62
515	20241205	105500	203714250	19570	19570	19570	19570	0
516	20241205	105400	203714250	19570	19600	19600	19570	66
517	20241205	105300	202421080	19610	19610	19610	19610	0
518	20241205	105200	202421080	19610	19610	19610	19610	10
519	20241205	105100	202224980	19610	19610	19610	19610	0
520	20241205	105000	202224980	19610	19610	19610	19610	0
521	20241205	104900	202224980	19610	19610	19610	19610	12
522	20241205	104800	201989660	19610	19610	19610	19610	0
523	20241205	104700	201989660	19610	19610	19610	19610	0
524	20241205	104600	201989660	19610	19610	19610	19610	4
525	20241205	104500	201911220	19610	19610	19610	19610	1
526	20241205	104400	201891610	19610	19610	19610	19610	41
527	20241205	104300	201087600	19610	19610	19610	19610	26
528	20241205	104200	200577740	19640	19640	19640	19640	0
529	20241205	104100	200577740	19640	19640	19640	19640	0
530	20241205	104000	200577740	19640	19660	19660	19640	45
531	20241205	103900	199693280	19660	19660	19660	19660	2
532	20241205	103800	199653960	19650	19650	19650	19650	36
533	20241205	103700	198946560	19610	19610	19610	19610	2
534	20241205	103600	198907340	19600	19600	19600	19600	0
535	20241205	103500	198907340	19600	19600	19600	19600	0
536	20241205	103400	198907340	19600	19600	19600	19600	15
537	20241205	103300	198613340	19610	19610	19610	19610	1
538	20241205	103200	198593730	19600	19600	19600	19600	15
539	20241205	103100	198299730	19600	19600	19600	19600	0
540	20241205	103000	198299730	19600	19600	19600	19600	21
541	20241205	102900	197888130	19600	19600	19600	19600	1
542	20241205	102800	197868530	19600	19600	19600	19600	0
543	20241205	102700	197868530	19600	19570	19600	19570	10
544	20241205	102600	197672580	19560	19560	19560	19560	0
545	20241205	102500	197672580	19560	19560	19560	19560	0
546	20241205	102400	197672580	19560	19550	19560	19550	2
547	20241205	102300	197633470	19550	19550	19550	19550	306
548	20241205	102200	191651170	19540	19540	19540	19540	187
549	20241205	102100	187997190	19540	19540	19540	19540	8
550	20241205	102000	187840870	19550	19570	19570	19550	735
551	20241205	101900	173465950	19570	19570	19570	19570	15
552	20241205	101800	173172400	19570	19570	19570	19570	116
553	20241205	101700	170902280	19580	19580	19580	19580	57
554	20241205	101600	169786220	19580	19580	19580	19580	2
555	20241205	101500	169747060	19590	19590	19590	19590	33
556	20241205	101400	169100590	19590	19590	19590	19590	0
557	20241205	101300	169100590	19590	19590	19590	19590	0
558	20241205	101200	169100590	19590	19590	19590	19590	0
559	20241205	101100	169100590	19590	19590	19590	19590	52
560	20241205	101000	168081910	19600	19600	19600	19600	2
561	20241205	100900	168042710	19600	19600	19600	19600	44
562	20241205	100800	167180310	19600	19600	19600	19600	20
563	20241205	100700	166788310	19600	19600	19600	19600	17
564	20241205	100600	166455110	19590	19590	19590	19590	0
565	20241205	100500	166455110	19590	19590	19590	19590	15
566	20241205	100400	166161260	19590	19590	19590	19590	45
567	20241205	100300	165279710	19590	19590	19590	19590	5
568	20241205	100200	165181760	19590	19590	19590	19590	23
569	20241205	100100	164731190	19580	19580	19580	19580	68
570	20241205	100000	163399750	19580	19580	19590	19580	56
571	20241205	095900	162302770	19580	19590	19590	19580	51
572	20241205	095800	161303890	19590	19590	19590	19590	0
573	20241205	095700	161303890	19590	19590	19590	19590	3
574	20241205	095600	161245120	19590	19590	19590	19590	0
575	20241205	095500	161245120	19590	19600	19600	19580	274
576	20241205	095400	155876600	19600	19600	19600	19600	0
577	20241205	095300	155876600	19600	19600	19600	19600	0
578	20241205	095200	155876600	19600	19600	19600	19600	0
579	20241205	095100	155876600	19600	19600	19600	19600	0
580	20241205	095000	155876600	19600	19600	19600	19600	1
581	20241205	094900	155857000	19600	19590	19600	19580	44
582	20241205	094800	154995210	19590	19590	19590	19590	0
583	20241205	094700	154995210	19590	19600	19600	19580	191
584	20241205	094600	151253600	19600	19600	19600	19590	53
585	20241205	094500	150214850	19600	19600	19600	19600	2
586	20241205	094400	150175650	19600	19610	19610	19590	904
587	20241205	094300	132456980	19610	19620	19620	19610	194
588	20241205	094200	128652600	19600	19600	19600	19600	414
589	20241205	094100	120538200	19600	19600	19600	19600	3
590	20241205	094000	120479400	19590	19590	19590	19590	30
591	20241205	093900	119891700	19600	19600	19600	19600	441
592	20241205	093800	111248100	19600	19600	19600	19600	36
593	20241205	093700	110542500	19600	19600	19600	19600	202
594	20241205	093600	106583300	19600	19620	19620	19600	164
595	20241205	093500	103368780	19620	19620	19620	19620	5
596	20241205	093400	103270680	19620	19600	19620	19600	745
597	20241205	093300	88668660	19590	19590	19590	19590	0
598	20241205	093200	88668660	19590	19650	19650	19590	1257
599	20241205	093100	64014480	19640	19650	19650	19640	2
600	20241205	093000	63975190	19650	19650	19650	19650	13
601	20241205	092900	63719740	19650	19650	19650	19650	0
602	20241205	092800	63719740	19650	19650	19650	19650	0
603	20241205	092700	63719740	19650	19650	19650	19650	0
604	20241205	092600	63719740	19650	19650	19650	19650	0
605	20241205	092500	63719740	19650	19650	19650	19650	1
606	20241205	092400	63700090	19640	19610	19640	19610	6
607	20241205	092300	63582370	19610	19690	19690	19610	45
608	20241205	092200	62698370	19680	19660	19680	19610	34
609	20241205	092100	62030320	19640	19610	19640	19600	116
610	20241205	092000	59755610	19600	19600	19600	19600	13
611	20241205	091900	59500810	19610	19630	19630	19600	77
612	20241205	091800	57989770	19630	19630	19640	19610	207
613	20241205	091700	53927370	19640	19750	19750	19630	1294
614	20241205	091600	28419350	19750	19760	19760	19750	33
615	20241205	091500	27767420	19750	19750	19750	19750	86
616	20241205	091400	26068920	19750	19750	19750	19750	0
617	20241205	091300	26068920	19750	19760	19760	19750	164
618	20241205	091200	22829480	19770	19770	19770	19770	16
619	20241205	091100	22513160	19770	19760	19770	19760	55
620	20241205	091000	21426030	19770	19790	19790	19750	43
621	20241205	090900	20576340	19740	19740	19740	19740	0
622	20241205	090800	20576340	19740	19740	19740	19740	19
623	20241205	090700	20201280	19930	19930	19930	19930	1
624	20241205	090600	20181350	19950	19730	19950	19730	155
625	20241205	090500	17119410	19730	19730	19730	19720	32
626	20241205	090400	16488200	19740	19730	19740	19730	63
627	20241205	090300	15245020	19720	19720	19720	19720	37
628	20241205	090200	14515380	19720	19710	19900	19710	259
629	20241205	090100	9408680	19700	19630	19700	19630	114
630	20241205	090000	7166840	19600	19600	19600	19510	366