KissMeData/092300/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	200600	85261175	2430	2430	2430	2430	390
3	20241202	200500	85261175	2430	2430	2430	2430	0
4	20241202	200400	85261175	2430	2430	2430	2430	0
5	20241202	200300	85261175	2430	2430	2430	2430	0
6	20241202	200200	85261175	2430	2430	2430	2430	0
7	20241202	200100	85261175	2430	2430	2430	2430	0
8	20241202	200000	85261175	2430	2430	2430	2430	0
9	20241202	195900	85261175	2430	2430	2430	2430	0
10	20241202	195800	85261175	2430	2430	2430	2430	0
11	20241202	195700	85261175	2430	2430	2430	2430	0
12	20241202	195600	85261175	2430	2430	2430	2430	0
13	20241202	195500	85261175	2430	2430	2430	2430	0
14	20241202	195400	85261175	2430	2430	2430	2430	0
15	20241202	195300	85261175	2430	2430	2430	2430	0
16	20241202	195200	85261175	2430	2430	2430	2430	0
17	20241202	195100	85261175	2430	2430	2430	2430	0
18	20241202	195000	85261175	2430	2430	2430	2430	0
19	20241202	194900	85261175	2430	2430	2430	2430	0
20	20241202	194800	85261175	2430	2430	2430	2430	0
21	20241202	194700	85261175	2430	2430	2430	2430	0
22	20241202	194600	85261175	2430	2430	2430	2430	0
23	20241202	194500	85261175	2430	2430	2430	2430	0
24	20241202	194400	85261175	2430	2430	2430	2430	0
25	20241202	194300	85261175	2430	2430	2430	2430	0
26	20241202	194200	85261175	2430	2430	2430	2430	0
27	20241202	194100	85261175	2430	2430	2430	2430	0
28	20241202	194000	85261175	2430	2430	2430	2430	0
29	20241202	193900	85261175	2430	2430	2430	2430	0
30	20241202	193800	85261175	2430	2430	2430	2430	0
31	20241202	193700	85261175	2430	2430	2430	2430	0
32	20241202	193600	85261175	2430	2430	2430	2430	390
33	20241202	193500	85261175	2430	2430	2430	2430	0
34	20241202	193400	85261175	2430	2430	2430	2430	0
35	20241202	193300	85261175	2430	2430	2430	2430	0
36	20241202	193200	85261175	2430	2430	2430	2430	0
37	20241202	193100	85261175	2430	2430	2430	2430	0
38	20241202	193000	85261175	2430	2430	2430	2430	0
39	20241202	192900	85261175	2430	2430	2430	2430	0
40	20241202	192800	85261175	2430	2430	2430	2430	0
41	20241202	192700	85261175	2430	2430	2430	2430	0
42	20241202	192600	85261175	2430	2430	2430	2430	0
43	20241202	192500	85261175	2430	2430	2430	2430	0
44	20241202	192400	85261175	2430	2430	2430	2430	0
45	20241202	192300	85261175	2430	2430	2430	2430	0
46	20241202	192200	85261175	2430	2430	2430	2430	0
47	20241202	192100	85261175	2430	2430	2430	2430	0
48	20241202	192000	85261175	2430	2430	2430	2430	0
49	20241202	191900	85261175	2430	2430	2430	2430	0
50	20241202	191800	85261175	2430	2430	2430	2430	0
51	20241202	191700	85261175	2430	2430	2430	2430	0
52	20241202	191600	85261175	2430	2430	2430	2430	0
53	20241202	191500	85261175	2430	2430	2430	2430	0
54	20241202	191400	85261175	2430	2430	2430	2430	0
55	20241202	191300	85261175	2430	2430	2430	2430	0
56	20241202	191200	85261175	2430	2430	2430	2430	0
57	20241202	191100	85261175	2430	2430	2430	2430	0
58	20241202	191000	85261175	2430	2430	2430	2430	0
59	20241202	190900	85261175	2430	2430	2430	2430	0
60	20241202	190800	85261175	2430	2430	2430	2430	0
61	20241202	190700	85261175	2430	2430	2430	2430	0
62	20241202	190600	85261175	2430	2430	2430	2430	390
63	20241202	190500	85261175	2430	2430	2430	2430	0
64	20241202	190400	85261175	2430	2430	2430	2430	0
65	20241202	190300	85261175	2430	2430	2430	2430	0
66	20241202	190200	85261175	2430	2430	2430	2430	0
67	20241202	190100	85261175	2430	2430	2430	2430	0
68	20241202	190000	85261175	2430	2430	2430	2430	0
69	20241202	185900	85261175	2430	2430	2430	2430	0
70	20241202	185800	85261175	2430	2430	2430	2430	0
71	20241202	185700	85261175	2430	2430	2430	2430	0
72	20241202	185600	85261175	2430	2430	2430	2430	0
73	20241202	185500	85261175	2430	2430	2430	2430	0
74	20241202	185400	85261175	2430	2430	2430	2430	0
75	20241202	185300	85261175	2430	2430	2430	2430	0
76	20241202	185200	85261175	2430	2430	2430	2430	0
77	20241202	185100	85261175	2430	2430	2430	2430	0
78	20241202	185000	85261175	2430	2430	2430	2430	0
79	20241202	184900	85261175	2430	2430	2430	2430	0
80	20241202	184800	85261175	2430	2430	2430	2430	0
81	20241202	184700	85261175	2430	2430	2430	2430	0
82	20241202	184600	85261175	2430	2430	2430	2430	0
83	20241202	184500	85261175	2430	2430	2430	2430	0
84	20241202	184400	85261175	2430	2430	2430	2430	0
85	20241202	184300	85261175	2430	2430	2430	2430	0
86	20241202	184200	85261175	2430	2430	2430	2430	0
87	20241202	184100	85261175	2430	2430	2430	2430	0
88	20241202	184000	85261175	2430	2430	2430	2430	0
89	20241202	183900	85261175	2430	2430	2430	2430	0
90	20241202	183800	85261175	2430	2430	2430	2430	0
91	20241202	183700	85261175	2430	2430	2430	2430	0
92	20241202	183600	85261175	2430	2430	2430	2430	390
93	20241202	183500	85261175	2430	2430	2430	2430	0
94	20241202	183400	85261175	2430	2430	2430	2430	0
95	20241202	183300	85261175	2430	2430	2430	2430	0
96	20241202	183200	85261175	2430	2430	2430	2430	0
97	20241202	183100	85261175	2430	2430	2430	2430	0
98	20241202	183000	85261175	2430	2430	2430	2430	0
99	20241202	182900	85261175	2430	2430	2430	2430	0
100	20241202	182800	85261175	2430	2430	2430	2430	0
101	20241202	182700	85261175	2430	2430	2430	2430	0
102	20241202	182600	85261175	2430	2430	2430	2430	0
103	20241202	182500	85261175	2430	2430	2430	2430	0
104	20241202	182400	85261175	2430	2430	2430	2430	0
105	20241202	182300	85261175	2430	2430	2430	2430	0
106	20241202	182200	85261175	2430	2430	2430	2430	0
107	20241202	182100	85261175	2430	2430	2430	2430	0
108	20241202	182000	85261175	2430	2430	2430	2430	0
109	20241202	181900	85261175	2430	2430	2430	2430	0
110	20241202	181800	85261175	2430	2430	2430	2430	0
111	20241202	181700	85261175	2430	2430	2430	2430	0
112	20241202	181600	85261175	2430	2430	2430	2430	0
113	20241202	181500	85261175	2430	2430	2430	2430	0
114	20241202	181400	85261175	2430	2430	2430	2430	0
115	20241202	181300	85261175	2430	2430	2430	2430	0
116	20241202	181200	85261175	2430	2430	2430	2430	0
117	20241202	181100	85261175	2430	2430	2430	2430	0
118	20241202	181000	85261175	2430	2430	2430	2430	0
119	20241202	180900	85261175	2430	2430	2430	2430	0
120	20241202	180800	85261175	2430	2430	2430	2430	0
121	20241202	180700	85261175	2430	2430	2430	2430	0
122	20241202	180600	85261175	2430	2430	2430	2430	390
123	20241202	180500	85261175	2430	2430	2430	2430	0
124	20241202	180400	85261175	2430	2430	2430	2430	0
125	20241202	180300	85261175	2430	2430	2430	2430	0
126	20241202	180200	85261175	2430	2430	2430	2430	0
127	20241202	180100	85261175	2430	2430	2430	2430	0
128	20241202	180000	85261175	2430	2430	2430	2430	0
129	20241202	175900	85261175	2430	2430	2430	2430	0
130	20241202	175800	85261175	2430	2430	2430	2430	0
131	20241202	175700	85261175	2430	2430	2430	2430	0
132	20241202	175600	85261175	2430	2430	2430	2430	0
133	20241202	175500	85261175	2430	2430	2430	2430	0
134	20241202	175400	85261175	2430	2430	2430	2430	0
135	20241202	175300	85261175	2430	2430	2430	2430	0
136	20241202	175200	85261175	2430	2430	2430	2430	0
137	20241202	175100	85261175	2430	2430	2430	2430	0
138	20241202	175000	85261175	2430	2430	2430	2430	0
139	20241202	174900	85261175	2430	2430	2430	2430	0
140	20241202	174800	85261175	2430	2430	2430	2430	0
141	20241202	174700	85261175	2430	2430	2430	2430	0
142	20241202	174600	85261175	2430	2430	2430	2430	0
143	20241202	174500	85261175	2430	2430	2430	2430	0
144	20241202	174400	85261175	2430	2430	2430	2430	0
145	20241202	174300	85261175	2430	2430	2430	2430	0
146	20241202	174200	85261175	2430	2430	2430	2430	0
147	20241202	174100	85261175	2430	2430	2430	2430	0
148	20241202	174000	85261175	2430	2430	2430	2430	0
149	20241202	173900	85261175	2430	2430	2430	2430	0
150	20241202	173800	85261175	2430	2430	2430	2430	0
151	20241202	173700	85261175	2430	2430	2430	2430	0
152	20241202	173600	85261175	2430	2430	2430	2430	390
153	20241202	173500	85261175	2430	2430	2430	2430	0
154	20241202	173400	85261175	2430	2430	2430	2430	0
155	20241202	173300	85261175	2430	2430	2430	2430	0
156	20241202	173200	85261175	2430	2430	2430	2430	0
157	20241202	173100	85261175	2430	2430	2430	2430	0
158	20241202	173000	85261175	2430	2430	2430	2430	0
159	20241202	172900	85261175	2430	2430	2430	2430	0
160	20241202	172800	85261175	2430	2430	2430	2430	0
161	20241202	172700	85261175	2430	2430	2430	2430	0
162	20241202	172600	85261175	2430	2430	2430	2430	0
163	20241202	172500	85261175	2430	2430	2430	2430	0
164	20241202	172400	85261175	2430	2430	2430	2430	0
165	20241202	172300	85261175	2430	2430	2430	2430	0
166	20241202	172200	85261175	2430	2430	2430	2430	0
167	20241202	172100	85261175	2430	2430	2430	2430	0
168	20241202	172000	85261175	2430	2430	2430	2430	0
169	20241202	171900	85261175	2430	2430	2430	2430	0
170	20241202	171800	85261175	2430	2430	2430	2430	0
171	20241202	171700	85261175	2430	2430	2430	2430	0
172	20241202	171600	85261175	2430	2430	2430	2430	0
173	20241202	171500	85261175	2430	2430	2430	2430	0
174	20241202	171400	85261175	2430	2430	2430	2430	0
175	20241202	171300	85261175	2430	2430	2430	2430	0
176	20241202	171200	85261175	2430	2430	2430	2430	0
177	20241202	171100	85261175	2430	2430	2430	2430	0
178	20241202	171000	85261175	2430	2430	2430	2430	0
179	20241202	170900	85261175	2430	2430	2430	2430	0
180	20241202	170800	85261175	2430	2430	2430	2430	0
181	20241202	170700	85261175	2430	2430	2430	2430	0
182	20241202	170600	85261175	2430	2430	2430	2430	390
183	20241202	170500	85261175	2430	2430	2430	2430	0
184	20241202	170400	85261175	2430	2430	2430	2430	0
185	20241202	170300	85261175	2430	2430	2430	2430	0
186	20241202	170200	85261175	2430	2430	2430	2430	0
187	20241202	170100	85261175	2430	2430	2430	2430	0
188	20241202	170000	85261175	2430	2430	2430	2430	0
189	20241202	165900	85261175	2430	2430	2430	2430	0
190	20241202	165800	85261175	2430	2430	2430	2430	0
191	20241202	165700	85261175	2430	2430	2430	2430	0
192	20241202	165600	85261175	2430	2430	2430	2430	0
193	20241202	165500	85261175	2430	2430	2430	2430	0
194	20241202	165400	85261175	2430	2430	2430	2430	0
195	20241202	165300	85261175	2430	2430	2430	2430	0
196	20241202	165200	85261175	2430	2430	2430	2430	0
197	20241202	165100	85261175	2430	2430	2430	2430	0
198	20241202	165000	85261175	2430	2430	2430	2430	0
199	20241202	164900	85261175	2430	2430	2430	2430	0
200	20241202	164800	85261175	2430	2430	2430	2430	0
201	20241202	164700	85261175	2430	2430	2430	2430	0
202	20241202	164600	85261175	2430	2430	2430	2430	0
203	20241202	164500	85261175	2430	2430	2430	2430	0
204	20241202	164400	85261175	2430	2430	2430	2430	0
205	20241202	164300	85261175	2430	2430	2430	2430	0
206	20241202	164200	85261175	2430	2430	2430	2430	0
207	20241202	164100	85261175	2430	2430	2430	2430	0
208	20241202	164000	85261175	2430	2430	2430	2430	0
209	20241202	163900	85261175	2430	2430	2430	2430	0
210	20241202	163800	85261175	2430	2430	2430	2430	0
211	20241202	163700	85261175	2430	2430	2430	2430	0
212	20241202	163600	85261175	2430	2430	2430	2430	390
213	20241202	163500	85261175	2430	2430	2430	2430	0
214	20241202	163400	85261175	2430	2430	2430	2430	0
215	20241202	163300	85261175	2430	2430	2430	2430	0
216	20241202	163200	85261175	2430	2430	2430	2430	0
217	20241202	163100	85261175	2430	2430	2430	2430	0
218	20241202	163000	85261175	2430	2430	2430	2430	0
219	20241202	162900	85261175	2430	2430	2430	2430	0
220	20241202	162800	85261175	2430	2430	2430	2430	0
221	20241202	162700	85261175	2430	2430	2430	2430	0
222	20241202	162600	85261175	2430	2430	2430	2430	0
223	20241202	162500	85261175	2430	2430	2430	2430	0
224	20241202	162400	85261175	2430	2430	2430	2430	0
225	20241202	162300	85261175	2430	2430	2430	2430	0
226	20241202	162200	85261175	2430	2430	2430	2430	0
227	20241202	162100	85261175	2430	2430	2430	2430	0
228	20241202	162000	85261175	2430	2430	2430	2430	0
229	20241202	161900	85261175	2430	2430	2430	2430	0
230	20241202	161800	85261175	2430	2430	2430	2430	0
231	20241202	161700	85261175	2430	2430	2430	2430	0
232	20241202	161600	85261175	2430	2430	2430	2430	0
233	20241202	161500	85261175	2430	2430	2430	2430	0
234	20241202	161400	85261175	2430	2430	2430	2430	0
235	20241202	161300	85261175	2430	2430	2430	2430	0
236	20241202	161200	85261175	2430	2430	2430	2430	0
237	20241202	161100	85261175	2430	2430	2430	2430	0
238	20241202	161000	85261175	2430	2430	2430	2430	0
239	20241202	160900	85261175	2430	2430	2430	2430	0
240	20241202	160800	85261175	2430	2430	2430	2430	0
241	20241202	160700	85261175	2430	2430	2430	2430	0
242	20241202	160600	85261175	2430	2430	2430	2430	390
243	20241202	160500	85261175	2430	2430	2430	2430	0
244	20241202	160400	85261175	2430	2430	2430	2430	0
245	20241202	160300	85261175	2430	2430	2430	2430	0
246	20241202	160200	85261175	2430	2430	2430	2430	0
247	20241202	160100	85261175	2430	2430	2430	2430	0
248	20241202	160000	85261175	2430	2430	2430	2430	0
249	20241202	155900	85261175	2430	2430	2430	2430	0
250	20241202	155800	85261175	2430	2430	2430	2430	0
251	20241202	155700	85261175	2430	2430	2430	2430	0
252	20241202	155600	85261175	2430	2430	2430	2430	0
253	20241202	155500	85261175	2430	2430	2430	2430	0
254	20241202	155400	85261175	2430	2430	2430	2430	0
255	20241202	155300	85261175	2430	2430	2430	2430	0
256	20241202	155200	85261175	2430	2430	2430	2430	0
257	20241202	155100	85261175	2430	2430	2430	2430	0
258	20241202	155000	85261175	2430	2430	2430	2430	0
259	20241202	154900	85261175	2430	2430	2430	2430	0
260	20241202	154800	85261175	2430	2430	2430	2430	0
261	20241202	154700	85261175	2430	2430	2430	2430	0
262	20241202	154600	85261175	2430	2430	2430	2430	0
263	20241202	154500	85261175	2430	2430	2430	2430	0
264	20241202	154400	85261175	2430	2430	2430	2430	0
265	20241202	154300	85261175	2430	2430	2430	2430	0
266	20241202	154200	85261175	2430	2430	2430	2430	0
267	20241202	154100	85261175	2430	2430	2430	2430	0
268	20241202	154000	85261175	2430	2430	2430	2430	0
269	20241202	153900	85261175	2430	2430	2430	2430	0
270	20241202	153800	85261175	2430	2430	2430	2430	0
271	20241202	153700	85261175	2430	2430	2430	2430	0
272	20241202	153600	85261175	2430	2430	2430	2430	390
273	20241202	153500	85261175	2430	2430	2430	2430	0
274	20241202	153400	85261175	2430	2430	2430	2430	0
275	20241202	153300	85261175	2430	2430	2430	2430	0
276	20241202	153200	85261175	2430	2430	2430	2430	0
277	20241202	153100	85261175	2430	2430	2430	2430	0
278	20241202	153000	85261175	2430	2430	2430	2430	390
279	20241202	152900	84313475	2440	2440	2440	2440	0
280	20241202	152800	84313475	2440	2440	2440	2440	0
281	20241202	152700	84313475	2440	2440	2440	2440	0
282	20241202	152600	84313475	2440	2440	2440	2440	0
283	20241202	152500	84313475	2440	2440	2440	2440	0
284	20241202	152400	84313475	2440	2440	2440	2440	0
285	20241202	152300	84313475	2440	2440	2440	2440	0
286	20241202	152200	84313475	2440	2440	2440	2440	0
287	20241202	152100	84313475	2440	2440	2440	2440	0
288	20241202	152000	84313475	2440	2440	2440	2440	0
289	20241202	151900	84313475	2440	2440	2440	2440	0
290	20241202	151800	84313475	2440	2440	2440	2440	0
291	20241202	151700	84313475	2440	2440	2440	2440	0
292	20241202	151600	84313475	2440	2440	2440	2440	0
293	20241202	151500	84313475	2440	2440	2440	2440	0
294	20241202	151400	84313475	2440	2440	2440	2440	0
295	20241202	151300	84313475	2440	2440	2440	2440	0
296	20241202	151200	84313475	2440	2440	2440	2440	0
297	20241202	151100	84313475	2440	2440	2440	2440	0
298	20241202	151000	84313475	2440	2440	2440	2440	0
299	20241202	150900	84313475	2440	2440	2440	2440	0
300	20241202	150800	84313475	2440	2440	2440	2440	0
301	20241202	150700	84313475	2440	2440	2440	2440	0
302	20241202	150600	84313475	2440	2440	2440	2440	0
303	20241202	150500	84313475	2440	2440	2440	2440	0
304	20241202	150400	84313475	2440	2440	2440	2440	0
305	20241202	150300	84313475	2440	2440	2440	2440	1
306	20241202	150200	84311035	2420	2420	2420	2420	5
307	20241202	150100	84298935	2420	2420	2420	2420	0
308	20241202	150000	84298935	2420	2420	2420	2420	2
309	20241202	145900	84294095	2440	2440	2440	2440	0
310	20241202	145800	84294095	2440	2440	2440	2440	0
311	20241202	145700	84294095	2440	2440	2440	2440	0
312	20241202	145600	84294095	2440	2440	2440	2440	0
313	20241202	145500	84294095	2440	2440	2440	2440	0
314	20241202	145400	84294095	2440	2440	2440	2440	0
315	20241202	145300	84294095	2440	2440	2440	2440	0
316	20241202	145200	84294095	2440	2440	2440	2440	0
317	20241202	145100	84294095	2440	2440	2440	2440	0
318	20241202	145000	84294095	2440	2440	2440	2440	0
319	20241202	144900	84294095	2440	2440	2440	2440	0
320	20241202	144800	84294095	2440	2440	2440	2440	0
321	20241202	144700	84294095	2440	2440	2440	2440	0
322	20241202	144600	84294095	2440	2440	2440	2440	0
323	20241202	144500	84294095	2440	2440	2440	2440	0
324	20241202	144400	84294095	2440	2440	2440	2440	4
325	20241202	144300	84284335	2435	2435	2435	2435	0
326	20241202	144200	84284335	2435	2435	2435	2435	0
327	20241202	144100	84284335	2435	2435	2435	2435	0
328	20241202	144000	84284335	2435	2435	2435	2435	0
329	20241202	143900	84284335	2435	2435	2435	2435	0
330	20241202	143800	84284335	2435	2435	2435	2435	80
331	20241202	143700	84089535	2440	2440	2440	2440	0
332	20241202	143600	84089535	2440	2450	2450	2425	253
333	20241202	143500	83475505	2450	2450	2450	2450	1
334	20241202	143400	83473055	2435	2440	2440	2435	56
335	20241202	143300	83336440	2450	2450	2450	2450	0
336	20241202	143200	83336440	2450	2450	2450	2450	0
337	20241202	143100	83336440	2450	2450	2450	2450	0
338	20241202	143000	83336440	2450	2450	2450	2450	0
339	20241202	142900	83336440	2450	2450	2450	2450	0
340	20241202	142800	83336440	2450	2450	2450	2450	0
341	20241202	142700	83336440	2450	2450	2450	2450	0
342	20241202	142600	83336440	2450	2450	2450	2450	1
343	20241202	142500	83333990	2450	2450	2450	2450	0
344	20241202	142400	83333990	2450	2450	2450	2450	0
345	20241202	142300	83333990	2450	2450	2450	2450	0
346	20241202	142200	83333990	2450	2450	2450	2450	0
347	20241202	142100	83333990	2450	2450	2450	2450	0
348	20241202	142000	83333990	2450	2450	2450	2450	0
349	20241202	141900	83333990	2450	2450	2450	2450	0
350	20241202	141800	83333990	2450	2450	2450	2450	1
351	20241202	141700	83331540	2450	2450	2450	2450	0
352	20241202	141600	83331540	2450	2450	2450	2450	0
353	20241202	141500	83331540	2450	2450	2450	2450	0
354	20241202	141400	83331540	2450	2450	2450	2450	0
355	20241202	141300	83331540	2450	2450	2450	2450	0
356	20241202	141200	83331540	2450	2450	2450	2450	0
357	20241202	141100	83331540	2450	2450	2450	2450	0
358	20241202	141000	83331540	2450	2450	2450	2450	0
359	20241202	140900	83331540	2450	2450	2450	2450	0
360	20241202	140800	83331540	2450	2450	2450	2450	0
361	20241202	140700	83331540	2450	2450	2450	2450	0
362	20241202	140600	83331540	2450	2450	2450	2450	0
363	20241202	140500	83331540	2450	2450	2450	2450	0
364	20241202	140400	83331540	2450	2450	2450	2450	0
365	20241202	140300	83331540	2450	2450	2450	2450	0
366	20241202	140200	83331540	2450	2450	2450	2450	0
367	20241202	140100	83331540	2450	2450	2450	2450	0
368	20241202	140000	83331540	2450	2450	2450	2450	0
369	20241202	135900	83331540	2450	2450	2450	2450	0
370	20241202	135800	83331540	2450	2450	2450	2450	0
371	20241202	135700	83331540	2450	2450	2450	2450	0
372	20241202	135600	83331540	2450	2450	2450	2450	0
373	20241202	135500	83331540	2450	2450	2450	2450	0
374	20241202	135400	83331540	2450	2450	2450	2450	0
375	20241202	135300	83331540	2450	2450	2450	2450	15
376	20241202	135200	83294790	2450	2445	2450	2445	61
377	20241202	135100	83145470	2445	2445	2445	2445	100
378	20241202	135000	82900970	2435	2435	2435	2435	0
379	20241202	134900	82900970	2435	2435	2435	2435	0
380	20241202	134800	82900970	2435	2435	2435	2435	0
381	20241202	134700	82900970	2435	2435	2435	2435	0
382	20241202	134600	82900970	2435	2435	2435	2435	0
383	20241202	134500	82900970	2435	2435	2435	2435	0
384	20241202	134400	82900970	2435	2435	2435	2435	0
385	20241202	134300	82900970	2435	2435	2435	2435	0
386	20241202	134200	82900970	2435	2415	2435	2415	1000
387	20241202	134100	80483970	2415	2415	2415	2415	0
388	20241202	134000	80483970	2415	2415	2415	2415	0
389	20241202	133900	80483970	2415	2415	2415	2415	37
390	20241202	133800	80394615	2415	2415	2415	2415	10
391	20241202	133700	80370465	2415	2415	2415	2415	19
392	20241202	133600	80324580	2415	2415	2415	2415	294
393	20241202	133500	79614570	2415	2415	2415	2410	502
394	20241202	133400	78404570	2410	2410	2410	2410	22
395	20241202	133300	78351550	2415	2415	2415	2415	0
396	20241202	133200	78351550	2415	2415	2415	2415	39
397	20241202	133100	78257365	2415	2415	2415	2415	18
398	20241202	133000	78213895	2415	2415	2415	2415	4
399	20241202	132900	78204235	2415	2415	2415	2415	0
400	20241202	132800	78204235	2415	2410	2415	2410	151
401	20241202	132700	77840320	2405	2405	2405	2405	0
402	20241202	132600	77840320	2405	2405	2405	2405	0
403	20241202	132500	77840320	2405	2405	2405	2405	0
404	20241202	132400	77840320	2405	2405	2405	2405	0
405	20241202	132300	77840320	2405	2405	2405	2405	0
406	20241202	132200	77840320	2405	2405	2405	2405	0
407	20241202	132100	77840320	2405	2405	2405	2405	0
408	20241202	132000	77840320	2405	2405	2405	2405	3
409	20241202	131900	77833105	2405	2405	2405	2405	15
410	20241202	131800	77797030	2405	2405	2405	2405	23
411	20241202	131700	77741715	2405	2405	2405	2405	0
412	20241202	131600	77741715	2405	2405	2405	2405	0
413	20241202	131500	77741715	2405	2405	2405	2405	10
414	20241202	131400	77717665	2400	2400	2400	2400	0
415	20241202	131300	77717665	2400	2400	2400	2400	1087
416	20241202	131200	75108865	2400	2400	2400	2400	124
417	20241202	131100	74811265	2400	2400	2400	2400	1186
418	20241202	131000	71964865	2395	2395	2395	2395	0
419	20241202	130900	71964865	2395	2400	2400	2395	154
420	20241202	130800	71595995	2400	2405	2405	2400	593
421	20241202	130700	70172550	2400	2400	2400	2400	0
422	20241202	130600	70172550	2400	2405	2405	2400	1050
423	20241202	130500	67652300	2405	2405	2405	2405	86
424	20241202	130400	67445470	2405	2405	2405	2405	0
425	20241202	130300	67445470	2405	2405	2405	2405	200
426	20241202	130200	66964470	2405	2405	2405	2405	2
427	20241202	130100	66959660	2405	2400	2405	2400	20
428	20241202	130000	66911610	2400	2400	2400	2400	0
429	20241202	125900	66911610	2400	2405	2405	2400	222
430	20241202	125800	66377950	2405	2405	2405	2405	11
431	20241202	125700	66351495	2405	2405	2405	2405	0
432	20241202	125600	66351495	2405	2405	2405	2405	0
433	20241202	125500	66351495	2405	2405	2405	2405	0
434	20241202	125400	66351495	2405	2405	2405	2405	0
435	20241202	125300	66351495	2405	2405	2405	2405	49
436	20241202	125200	66233650	2405	2405	2405	2405	0
437	20241202	125100	66233650	2405	2405	2405	2405	177
438	20241202	125000	65807965	2405	2405	2405	2400	12
439	20241202	124900	65779110	2395	2400	2400	2395	225
440	20241202	124800	65240020	2405	2405	2405	2405	20
441	20241202	124700	65191920	2405	2405	2405	2405	0
442	20241202	124600	65191920	2405	2405	2405	2405	0
443	20241202	124500	65191920	2405	2405	2405	2405	0
444	20241202	124400	65191920	2405	2405	2405	2405	0
445	20241202	124300	65191920	2405	2405	2405	2405	12
446	20241202	124200	65163060	2405	2405	2405	2405	0
447	20241202	124100	65163060	2405	2405	2405	2405	0
448	20241202	124000	65163060	2405	2405	2405	2405	92
449	20241202	123900	64941800	2405	2405	2405	2405	1
450	20241202	123800	64939395	2400	2400	2400	2400	242
451	20241202	123700	64358595	2405	2405	2405	2405	7
452	20241202	123600	64341760	2405	2405	2405	2405	0
453	20241202	123500	64341760	2405	2405	2405	2405	0
454	20241202	123400	64341760	2405	2405	2405	2405	0
455	20241202	123300	64341760	2405	2405	2405	2405	0
456	20241202	123200	64341760	2405	2405	2405	2405	85
457	20241202	123100	64137335	2420	2420	2420	2420	0
458	20241202	123000	64137335	2420	2420	2420	2420	0
459	20241202	122900	64137335	2420	2420	2420	2420	20
460	20241202	122800	64088935	2420	2420	2420	2420	0
461	20241202	122700	64088935	2420	2420	2420	2420	0
462	20241202	122600	64088935	2420	2420	2420	2420	60
463	20241202	122500	63943735	2420	2420	2420	2420	1
464	20241202	122400	63941315	2395	2395	2395	2395	0
465	20241202	122300	63941315	2395	2425	2425	2395	7741
466	20241202	122200	45292620	2430	2430	2430	2430	0
467	20241202	122100	45292620	2430	2430	2430	2430	133
468	20241202	122000	44969430	2445	2445	2445	2445	0
469	20241202	121900	44969430	2445	2445	2445	2445	0
470	20241202	121800	44969430	2445	2445	2445	2445	0
471	20241202	121700	44969430	2445	2445	2445	2445	0
472	20241202	121600	44969430	2445	2445	2445	2445	0
473	20241202	121500	44969430	2445	2435	2445	2435	500
474	20241202	121400	43749190	2435	2435	2435	2435	0
475	20241202	121300	43749190	2435	2435	2435	2435	23
476	20241202	121200	43693185	2435	2435	2435	2435	0
477	20241202	121100	43693185	2435	2435	2435	2435	0
478	20241202	121000	43693185	2435	2435	2435	2435	0
479	20241202	120900	43693185	2435	2435	2435	2435	205
480	20241202	120800	43194010	2440	2440	2440	2440	0
481	20241202	120700	43194010	2440	2440	2440	2440	0
482	20241202	120600	43194010	2440	2440	2440	2440	25
483	20241202	120500	43133010	2440	2440	2440	2440	0
484	20241202	120400	43133010	2440	2440	2440	2440	0
485	20241202	120300	43133010	2440	2440	2440	2440	286
486	20241202	120200	42435170	2445	2445	2445	2445	0
487	20241202	120100	42435170	2445	2445	2445	2445	0
488	20241202	120000	42435170	2445	2445	2445	2445	0
489	20241202	115900	42435170	2445	2445	2445	2445	0
490	20241202	115800	42435170	2445	2450	2450	2445	2
491	20241202	115700	42430275	2450	2450	2450	2450	0
492	20241202	115600	42430275	2450	2445	2450	2440	125
493	20241202	115500	42124650	2450	2450	2450	2450	0
494	20241202	115400	42124650	2450	2450	2450	2450	0
495	20241202	115300	42124650	2450	2450	2450	2450	0
496	20241202	115200	42124650	2450	2450	2450	2450	0
497	20241202	115100	42124650	2450	2450	2450	2450	0
498	20241202	115000	42124650	2450	2450	2450	2450	52
499	20241202	114900	41997250	2460	2460	2460	2460	2
500	20241202	114800	41992330	2460	2460	2460	2460	0
501	20241202	114700	41992330	2460	2460	2460	2460	0
502	20241202	114600	41992330	2460	2460	2460	2460	0
503	20241202	114500	41992330	2460	2460	2460	2460	0
504	20241202	114400	41992330	2460	2460	2460	2460	0
505	20241202	114300	41992330	2460	2460	2460	2460	0
506	20241202	114200	41992330	2460	2460	2460	2460	0
507	20241202	114100	41992330	2460	2460	2460	2460	0
508	20241202	114000	41992330	2460	2460	2460	2460	0
509	20241202	113900	41992330	2460	2460	2460	2460	1
510	20241202	113800	41989870	2460	2460	2460	2460	0
511	20241202	113700	41989870	2460	2460	2460	2460	0
512	20241202	113600	41989870	2460	2460	2460	2460	0
513	20241202	113500	41989870	2460	2460	2460	2460	0
514	20241202	113400	41989870	2460	2460	2460	2460	0
515	20241202	113300	41989870	2460	2460	2460	2460	0
516	20241202	113200	41989870	2460	2460	2460	2460	37
517	20241202	113100	41898850	2450	2450	2450	2450	0
518	20241202	113000	41898850	2450	2450	2450	2450	0
519	20241202	112900	41898850	2450	2450	2450	2450	1
520	20241202	112800	41896400	2450	2450	2450	2450	1339
521	20241202	112700	38615850	2460	2460	2460	2460	0
522	20241202	112600	38615850	2460	2460	2460	2460	0
523	20241202	112500	38615850	2460	2460	2460	2460	0
524	20241202	112400	38615850	2460	2460	2460	2460	0
525	20241202	112300	38615850	2460	2460	2460	2460	0
526	20241202	112200	38615850	2460	2460	2460	2460	0
527	20241202	112100	38615850	2460	2460	2460	2460	0
528	20241202	112000	38615850	2460	2460	2460	2460	0
529	20241202	111900	38615850	2460	2460	2460	2460	0
530	20241202	111800	38615850	2460	2460	2460	2460	1
531	20241202	111700	38613390	2460	2460	2460	2460	1
532	20241202	111600	38610930	2450	2450	2450	2450	0
533	20241202	111500	38610930	2450	2450	2450	2450	0
534	20241202	111400	38610930	2450	2450	2450	2450	0
535	20241202	111300	38610930	2450	2450	2450	2450	58
536	20241202	111200	38468830	2450	2450	2450	2450	0
537	20241202	111100	38468830	2450	2450	2450	2450	0
538	20241202	111000	38468830	2450	2450	2450	2450	200
539	20241202	110900	37978830	2460	2460	2460	2460	0
540	20241202	110800	37978830	2460	2460	2460	2460	0
541	20241202	110700	37978830	2460	2460	2460	2460	0
542	20241202	110600	37978830	2460	2460	2460	2460	0
543	20241202	110500	37978830	2460	2460	2460	2460	0
544	20241202	110400	37978830	2460	2460	2460	2460	0
545	20241202	110300	37978830	2460	2460	2460	2460	58
546	20241202	110200	37836150	2460	2460	2460	2460	0
547	20241202	110100	37836150	2460	2460	2460	2460	0
548	20241202	110000	37836150	2460	2460	2460	2460	10
549	20241202	105900	37811550	2460	2460	2460	2460	2
550	20241202	105800	37806630	2450	2450	2450	2450	0
551	20241202	105700	37806630	2450	2455	2455	2450	1080
552	20241202	105600	35160430	2460	2460	2460	2460	0
553	20241202	105500	35160430	2460	2460	2460	2460	0
554	20241202	105400	35160430	2460	2460	2460	2460	1
555	20241202	105300	35157970	2450	2450	2450	2450	0
556	20241202	105200	35157970	2450	2450	2450	2450	0
557	20241202	105100	35157970	2450	2450	2450	2450	0
558	20241202	105000	35157970	2450	2450	2450	2450	0
559	20241202	104900	35157970	2450	2450	2450	2450	0
560	20241202	104800	35157970	2450	2450	2450	2450	0
561	20241202	104700	35157970	2450	2450	2450	2450	0
562	20241202	104600	35157970	2450	2450	2450	2450	0
563	20241202	104500	35157970	2450	2450	2450	2450	0
564	20241202	104400	35157970	2450	2450	2450	2450	0
565	20241202	104300	35157970	2450	2450	2450	2450	0
566	20241202	104200	35157970	2450	2450	2450	2450	0
567	20241202	104100	35157970	2450	2450	2450	2450	0
568	20241202	104000	35157970	2450	2450	2450	2450	0
569	20241202	103900	35157970	2450	2450	2450	2450	0
570	20241202	103800	35157970	2450	2450	2450	2450	0
571	20241202	103700	35157970	2450	2450	2450	2450	0
572	20241202	103600	35157970	2450	2450	2450	2450	0
573	20241202	103500	35157970	2450	2450	2450	2450	0
574	20241202	103400	35157970	2450	2450	2450	2450	0
575	20241202	103300	35157970	2450	2450	2450	2450	0
576	20241202	103200	35157970	2450	2450	2450	2450	0
577	20241202	103100	35157970	2450	2450	2450	2450	2
578	20241202	103000	35153070	2455	2455	2455	2455	0
579	20241202	102900	35153070	2455	2455	2455	2455	1
580	20241202	102800	35150615	2450	2450	2450	2450	40
581	20241202	102700	35052615	2460	2460	2460	2460	0
582	20241202	102600	35052615	2460	2460	2460	2460	0
583	20241202	102500	35052615	2460	2460	2460	2460	0
584	20241202	102400	35052615	2460	2460	2460	2460	0
585	20241202	102300	35052615	2460	2460	2460	2460	0
586	20241202	102200	35052615	2460	2460	2460	2460	0
587	20241202	102100	35052615	2460	2460	2460	2460	2
588	20241202	102000	35047695	2460	2460	2460	2460	0
589	20241202	101900	35047695	2460	2460	2460	2460	0
590	20241202	101800	35047695	2460	2460	2460	2460	1
591	20241202	101700	35045235	2450	2450	2450	2450	0
592	20241202	101600	35045235	2450	2450	2450	2450	0
593	20241202	101500	35045235	2450	2455	2455	2450	2290
594	20241202	101400	29432515	2455	2455	2455	2455	0
595	20241202	101300	29432515	2455	2455	2455	2455	50
596	20241202	101200	29309765	2460	2460	2460	2460	0
597	20241202	101100	29309765	2460	2460	2460	2460	176
598	20241202	101000	28876805	2460	2460	2460	2460	3
599	20241202	100900	28869425	2455	2455	2455	2455	0
600	20241202	100800	28869425	2455	2455	2455	2455	0
601	20241202	100700	28869425	2455	2455	2455	2455	0
602	20241202	100600	28869425	2455	2455	2455	2455	512
603	20241202	100500	27612465	2460	2460	2460	2460	0
604	20241202	100400	27612465	2460	2460	2460	2460	100
605	20241202	100300	27366465	2460	2460	2460	2460	1
606	20241202	100200	27364005	2455	2455	2455	2455	0
607	20241202	100100	27364005	2455	2455	2455	2455	0
608	20241202	100000	27364005	2455	2455	2455	2455	467
609	20241202	095900	26217520	2455	2455	2455	2455	0
610	20241202	095800	26217520	2455	2455	2455	2455	0
611	20241202	095700	26217520	2455	2455	2455	2455	0
612	20241202	095600	26217520	2455	2455	2455	2455	4
613	20241202	095500	26207700	2470	2470	2470	2470	0
614	20241202	095400	26207700	2470	2470	2470	2470	0
615	20241202	095300	26207700	2470	2470	2470	2470	7
616	20241202	095200	26190410	2470	2470	2470	2470	3
617	20241202	095100	26183000	2470	2470	2470	2470	5
618	20241202	095000	26170650	2470	2470	2470	2470	0
619	20241202	094900	26170650	2470	2470	2470	2470	0
620	20241202	094800	26170650	2470	2470	2470	2470	0
621	20241202	094700	26170650	2470	2470	2470	2470	0
622	20241202	094600	26170650	2470	2470	2470	2470	0
623	20241202	094500	26170650	2470	2470	2470	2470	1
624	20241202	094400	26168180	2455	2455	2455	2455	27
625	20241202	094300	26101895	2455	2460	2460	2455	1000
626	20241202	094200	23646095	2475	2475	2475	2475	0
627	20241202	094100	23646095	2475	2475	2475	2475	1
628	20241202	094000	23643620	2470	2470	2470	2470	2248
629	20241202	093900	18091060	2475	2475	2475	2475	0
630	20241202	093800	18091060	2475	2475	2475	2475	0
631	20241202	093700	18091060	2475	2475	2475	2475	0
632	20241202	093600	18091060	2475	2475	2475	2475	0
633	20241202	093500	18091060	2475	2475	2475	2475	0
634	20241202	093400	18091060	2475	2475	2475	2475	0
635	20241202	093300	18091060	2475	2475	2475	2475	1
636	20241202	093200	18088585	2470	2470	2470	2470	5
637	20241202	093100	18076235	2470	2470	2470	2470	0
638	20241202	093000	18076235	2470	2470	2470	2470	0
639	20241202	092900	18076235	2470	2470	2470	2470	0
640	20241202	092800	18076235	2470	2470	2470	2470	0
641	20241202	092700	18076235	2470	2470	2470	2470	0
642	20241202	092600	18076235	2470	2470	2470	2470	0
643	20241202	092500	18076235	2470	2470	2470	2470	138
644	20241202	092400	17735375	2470	2470	2470	2470	200
645	20241202	092300	17241375	2475	2470	2475	2470	683
646	20241202	092200	15553850	2470	2470	2470	2470	42
647	20241202	092100	15450110	2470	2470	2470	2470	1116
648	20241202	092000	12693590	2470	2470	2470	2470	0
649	20241202	091900	12693590	2470	2470	2470	2470	0
650	20241202	091800	12693590	2470	2470	2470	2470	7
651	20241202	091700	12676300	2470	2470	2470	2470	0
652	20241202	091600	12676300	2470	2470	2470	2470	0
653	20241202	091500	12676300	2470	2470	2470	2470	0
654	20241202	091400	12676300	2470	2470	2470	2470	20
655	20241202	091300	12626900	2475	2475	2475	2475	0
656	20241202	091200	12626900	2475	2460	2475	2460	419
657	20241202	091100	11596145	2460	2470	2470	2460	514
658	20241202	091000	10331180	2470	2470	2470	2470	0
659	20241202	090900	10331180	2470	2470	2470	2470	0
660	20241202	090800	10331180	2470	2470	2470	2470	492
661	20241202	090700	9115940	2470	2470	2470	2470	299
662	20241202	090600	8377410	2470	2465	2470	2465	365
663	20241202	090500	7477600	2465	2465	2465	2465	0
664	20241202	090400	7477600	2465	2465	2465	2465	12
665	20241202	090300	7448020	2470	2470	2470	2470	0
666	20241202	090200	7448020	2470	2470	2470	2470	0
667	20241202	090100	7448020	2470	2470	2470	2470	1
668	20241202	090000	7445550	2450	2450	2450	2450	3039