KissMeData/003470/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184000	202776630	2705	2705	2705	2705	7168
3	20241202	183900	202776630	2705	2705	2705	2705	0
4	20241202	183800	202776630	2705	2705	2705	2705	0
5	20241202	183700	202776630	2705	2705	2705	2705	0
6	20241202	183600	202776630	2705	2705	2705	2705	0
7	20241202	183500	202776630	2705	2705	2705	2705	0
8	20241202	183400	202776630	2705	2705	2705	2705	0
9	20241202	183300	202776630	2705	2705	2705	2705	0
10	20241202	183200	202776630	2705	2705	2705	2705	0
11	20241202	183100	202776630	2705	2705	2705	2705	0
12	20241202	183000	202776630	2705	2705	2705	2705	0
13	20241202	182900	202776630	2705	2705	2705	2705	0
14	20241202	182800	202776630	2705	2705	2705	2705	0
15	20241202	182700	202776630	2705	2705	2705	2705	0
16	20241202	182600	202776630	2705	2705	2705	2705	0
17	20241202	182500	202776630	2705	2705	2705	2705	0
18	20241202	182400	202776630	2705	2705	2705	2705	0
19	20241202	182300	202776630	2705	2705	2705	2705	0
20	20241202	182200	202776630	2705	2705	2705	2705	0
21	20241202	182100	202776630	2705	2705	2705	2705	0
22	20241202	182000	202776630	2705	2705	2705	2705	0
23	20241202	181900	202776630	2705	2705	2705	2705	0
24	20241202	181800	202776630	2705	2705	2705	2705	0
25	20241202	181700	202776630	2705	2705	2705	2705	0
26	20241202	181600	202776630	2705	2705	2705	2705	0
27	20241202	181500	202776630	2705	2705	2705	2705	0
28	20241202	181400	202776630	2705	2705	2705	2705	0
29	20241202	181300	202776630	2705	2705	2705	2705	0
30	20241202	181200	202776630	2705	2705	2705	2705	0
31	20241202	181100	202776630	2705	2705	2705	2705	0
32	20241202	181000	202776630	2705	2705	2705	2705	7168
33	20241202	180900	202776630	2705	2705	2705	2705	0
34	20241202	180800	202776630	2705	2705	2705	2705	0
35	20241202	180700	202776630	2705	2705	2705	2705	0
36	20241202	180600	202776630	2705	2705	2705	2705	0
37	20241202	180500	202776630	2705	2705	2705	2705	0
38	20241202	180400	202776630	2705	2705	2705	2705	0
39	20241202	180300	202776630	2705	2705	2705	2705	0
40	20241202	180200	202776630	2705	2705	2705	2705	0
41	20241202	180100	202776630	2705	2705	2705	2705	0
42	20241202	180000	202776630	2705	2705	2705	2705	0
43	20241202	175900	202776630	2705	2705	2705	2705	0
44	20241202	175800	202776630	2705	2705	2705	2705	0
45	20241202	175700	202776630	2705	2705	2705	2705	0
46	20241202	175600	202776630	2705	2705	2705	2705	0
47	20241202	175500	202776630	2705	2705	2705	2705	0
48	20241202	175400	202776630	2705	2705	2705	2705	0
49	20241202	175300	202776630	2705	2705	2705	2705	0
50	20241202	175200	202776630	2705	2705	2705	2705	0
51	20241202	175100	202776630	2705	2705	2705	2705	0
52	20241202	175000	202776630	2705	2705	2705	2705	0
53	20241202	174900	202776630	2705	2705	2705	2705	0
54	20241202	174800	202776630	2705	2705	2705	2705	0
55	20241202	174700	202776630	2705	2705	2705	2705	0
56	20241202	174600	202776630	2705	2705	2705	2705	0
57	20241202	174500	202776630	2705	2705	2705	2705	0
58	20241202	174400	202776630	2705	2705	2705	2705	0
59	20241202	174300	202776630	2705	2705	2705	2705	0
60	20241202	174200	202776630	2705	2705	2705	2705	0
61	20241202	174100	202776630	2705	2705	2705	2705	0
62	20241202	174000	202776630	2705	2705	2705	2705	7168
63	20241202	173900	202776630	2705	2705	2705	2705	0
64	20241202	173800	202776630	2705	2705	2705	2705	0
65	20241202	173700	202776630	2705	2705	2705	2705	0
66	20241202	173600	202776630	2705	2705	2705	2705	0
67	20241202	173500	202776630	2705	2705	2705	2705	0
68	20241202	173400	202776630	2705	2705	2705	2705	0
69	20241202	173300	202776630	2705	2705	2705	2705	0
70	20241202	173200	202776630	2705	2705	2705	2705	0
71	20241202	173100	202776630	2705	2705	2705	2705	0
72	20241202	173000	202776630	2705	2705	2705	2705	0
73	20241202	172900	202776630	2705	2705	2705	2705	0
74	20241202	172800	202776630	2705	2705	2705	2705	0
75	20241202	172700	202776630	2705	2705	2705	2705	0
76	20241202	172600	202776630	2705	2705	2705	2705	0
77	20241202	172500	202776630	2705	2705	2705	2705	0
78	20241202	172400	202776630	2705	2705	2705	2705	0
79	20241202	172300	202776630	2705	2705	2705	2705	0
80	20241202	172200	202776630	2705	2705	2705	2705	0
81	20241202	172100	202776630	2705	2705	2705	2705	0
82	20241202	172000	202776630	2705	2705	2705	2705	0
83	20241202	171900	202776630	2705	2705	2705	2705	0
84	20241202	171800	202776630	2705	2705	2705	2705	0
85	20241202	171700	202776630	2705	2705	2705	2705	0
86	20241202	171600	202776630	2705	2705	2705	2705	0
87	20241202	171500	202776630	2705	2705	2705	2705	0
88	20241202	171400	202776630	2705	2705	2705	2705	0
89	20241202	171300	202776630	2705	2705	2705	2705	0
90	20241202	171200	202776630	2705	2705	2705	2705	0
91	20241202	171100	202776630	2705	2705	2705	2705	0
92	20241202	171000	202776630	2705	2705	2705	2705	7168
93	20241202	170900	202776630	2705	2705	2705	2705	0
94	20241202	170800	202776630	2705	2705	2705	2705	0
95	20241202	170700	202776630	2705	2705	2705	2705	0
96	20241202	170600	202776630	2705	2705	2705	2705	0
97	20241202	170500	202776630	2705	2705	2705	2705	0
98	20241202	170400	202776630	2705	2705	2705	2705	0
99	20241202	170300	202776630	2705	2705	2705	2705	0
100	20241202	170200	202776630	2705	2705	2705	2705	0
101	20241202	170100	202776630	2705	2705	2705	2705	0
102	20241202	170000	202776630	2705	2705	2705	2705	0
103	20241202	165900	202776630	2705	2705	2705	2705	0
104	20241202	165800	202776630	2705	2705	2705	2705	0
105	20241202	165700	202776630	2705	2705	2705	2705	0
106	20241202	165600	202776630	2705	2705	2705	2705	0
107	20241202	165500	202776630	2705	2705	2705	2705	0
108	20241202	165400	202776630	2705	2705	2705	2705	0
109	20241202	165300	202776630	2705	2705	2705	2705	0
110	20241202	165200	202776630	2705	2705	2705	2705	0
111	20241202	165100	202776630	2705	2705	2705	2705	0
112	20241202	165000	202776630	2705	2705	2705	2705	0
113	20241202	164900	202776630	2705	2705	2705	2705	0
114	20241202	164800	202776630	2705	2705	2705	2705	0
115	20241202	164700	202776630	2705	2705	2705	2705	0
116	20241202	164600	202776630	2705	2705	2705	2705	0
117	20241202	164500	202776630	2705	2705	2705	2705	0
118	20241202	164400	202776630	2705	2705	2705	2705	0
119	20241202	164300	202776630	2705	2705	2705	2705	0
120	20241202	164200	202776630	2705	2705	2705	2705	0
121	20241202	164100	202776630	2705	2705	2705	2705	0
122	20241202	164000	202776630	2705	2705	2705	2705	7168
123	20241202	163900	202776630	2705	2705	2705	2705	0
124	20241202	163800	202776630	2705	2705	2705	2705	0
125	20241202	163700	202776630	2705	2705	2705	2705	0
126	20241202	163600	202776630	2705	2705	2705	2705	0
127	20241202	163500	202776630	2705	2705	2705	2705	0
128	20241202	163400	202776630	2705	2705	2705	2705	0
129	20241202	163300	202776630	2705	2705	2705	2705	0
130	20241202	163200	202776630	2705	2705	2705	2705	0
131	20241202	163100	202776630	2705	2705	2705	2705	0
132	20241202	163000	202776630	2705	2705	2705	2705	0
133	20241202	162900	202776630	2705	2705	2705	2705	0
134	20241202	162800	202776630	2705	2705	2705	2705	0
135	20241202	162700	202776630	2705	2705	2705	2705	0
136	20241202	162600	202776630	2705	2705	2705	2705	0
137	20241202	162500	202776630	2705	2705	2705	2705	0
138	20241202	162400	202776630	2705	2705	2705	2705	0
139	20241202	162300	202776630	2705	2705	2705	2705	0
140	20241202	162200	202776630	2705	2705	2705	2705	0
141	20241202	162100	202776630	2705	2705	2705	2705	0
142	20241202	162000	202776630	2705	2705	2705	2705	0
143	20241202	161900	202776630	2705	2705	2705	2705	0
144	20241202	161800	202776630	2705	2705	2705	2705	0
145	20241202	161700	202776630	2705	2705	2705	2705	0
146	20241202	161600	202776630	2705	2705	2705	2705	0
147	20241202	161500	202776630	2705	2705	2705	2705	0
148	20241202	161400	202776630	2705	2705	2705	2705	0
149	20241202	161300	202776630	2705	2705	2705	2705	0
150	20241202	161200	202776630	2705	2705	2705	2705	0
151	20241202	161100	202776630	2705	2705	2705	2705	0
152	20241202	161000	202776630	2705	2705	2705	2705	7168
153	20241202	160900	202776630	2705	2705	2705	2705	0
154	20241202	160800	202776630	2705	2705	2705	2705	0
155	20241202	160700	202776630	2705	2705	2705	2705	0
156	20241202	160600	202776630	2705	2705	2705	2705	0
157	20241202	160500	202776630	2705	2705	2705	2705	0
158	20241202	160400	202776630	2705	2705	2705	2705	0
159	20241202	160300	202776630	2705	2705	2705	2705	0
160	20241202	160200	202776630	2705	2705	2705	2705	0
161	20241202	160100	202776630	2705	2705	2705	2705	0
162	20241202	160000	202776630	2705	2705	2705	2705	0
163	20241202	155900	202776630	2705	2705	2705	2705	0
164	20241202	155800	202776630	2705	2705	2705	2705	0
165	20241202	155700	202776630	2705	2705	2705	2705	0
166	20241202	155600	202776630	2705	2705	2705	2705	0
167	20241202	155500	202776630	2705	2705	2705	2705	0
168	20241202	155400	202776630	2705	2705	2705	2705	0
169	20241202	155300	202776630	2705	2705	2705	2705	0
170	20241202	155200	202776630	2705	2705	2705	2705	0
171	20241202	155100	202776630	2705	2705	2705	2705	0
172	20241202	155000	202776630	2705	2705	2705	2705	0
173	20241202	154900	202776630	2705	2705	2705	2705	0
174	20241202	154800	202776630	2705	2705	2705	2705	0
175	20241202	154700	202776630	2705	2705	2705	2705	0
176	20241202	154600	202776630	2705	2705	2705	2705	0
177	20241202	154500	202776630	2705	2705	2705	2705	0
178	20241202	154400	202776630	2705	2705	2705	2705	0
179	20241202	154300	202776630	2705	2705	2705	2705	0
180	20241202	154200	202776630	2705	2705	2705	2705	0
181	20241202	154100	202776630	2705	2705	2705	2705	0
182	20241202	154000	202776630	2705	2705	2705	2705	7168
183	20241202	153900	202776630	2705	2705	2705	2705	0
184	20241202	153800	202776630	2705	2705	2705	2705	0
185	20241202	153700	202776630	2705	2705	2705	2705	0
186	20241202	153600	202776630	2705	2705	2705	2705	0
187	20241202	153500	202776630	2705	2705	2705	2705	0
188	20241202	153400	202776630	2705	2705	2705	2705	0
189	20241202	153300	202776630	2705	2705	2705	2705	0
190	20241202	153200	202776630	2705	2705	2705	2705	0
191	20241202	153100	202776630	2705	2705	2705	2705	0
192	20241202	153000	202776630	2705	2705	2705	2705	7168
193	20241202	152900	183387190	2715	2715	2715	2715	0
194	20241202	152800	183387190	2715	2715	2715	2715	0
195	20241202	152700	183387190	2715	2715	2715	2715	0
196	20241202	152600	183387190	2715	2715	2715	2715	0
197	20241202	152500	183387190	2715	2715	2715	2715	0
198	20241202	152400	183387190	2715	2715	2715	2715	0
199	20241202	152300	183387190	2715	2715	2715	2715	0
200	20241202	152200	183387190	2715	2715	2715	2715	0
201	20241202	152100	183387190	2715	2715	2715	2715	0
202	20241202	152000	183387190	2715	2715	2715	2715	0
203	20241202	151900	183387190	2715	2710	2715	2705	94
204	20241202	151800	183132185	2715	2715	2715	2715	12
205	20241202	151700	183099605	2715	2715	2715	2705	24
206	20241202	151600	183034655	2705	2710	2715	2705	419
207	20241202	151500	181901210	2715	2715	2715	2715	1
208	20241202	151400	181898495	2715	2710	2715	2710	105
209	20241202	151300	181613925	2715	2715	2715	2715	2
210	20241202	151200	181608495	2715	2715	2715	2715	4
211	20241202	151100	181597635	2715	2715	2715	2715	1
212	20241202	151000	181594920	2715	2710	2715	2705	704
213	20241202	150900	179689265	2715	2715	2715	2715	4
214	20241202	150800	179678405	2715	2715	2715	2715	22
215	20241202	150700	179618675	2715	2715	2715	2715	4
216	20241202	150600	179607815	2715	2715	2715	2715	1
217	20241202	150500	179605100	2715	2715	2715	2715	2
218	20241202	150400	179599670	2715	2715	2715	2715	4
219	20241202	150300	179588810	2715	2715	2715	2715	2
220	20241202	150200	179583380	2715	2715	2715	2715	3
221	20241202	150100	179575235	2715	2715	2715	2715	2
222	20241202	150000	179569805	2715	2715	2715	2710	5
223	20241202	145900	179556235	2715	2710	2715	2710	210
224	20241202	145800	178987085	2710	2710	2710	2710	0
225	20241202	145700	178987085	2710	2710	2710	2710	399
226	20241202	145600	177905795	2710	2710	2710	2710	50
227	20241202	145500	177770295	2705	2705	2705	2705	8
228	20241202	145400	177748655	2710	2705	2710	2705	11
229	20241202	145300	177718895	2710	2710	2710	2710	0
230	20241202	145200	177718895	2710	2710	2710	2710	0
231	20241202	145100	177718895	2710	2710	2710	2710	0
232	20241202	145000	177718895	2710	2705	2710	2705	177
233	20241202	144900	177239610	2710	2710	2710	2710	297
234	20241202	144800	176434740	2705	2705	2705	2705	0
235	20241202	144700	176434740	2705	2705	2705	2705	0
236	20241202	144600	176434740	2705	2705	2705	2705	0
237	20241202	144500	176434740	2705	2705	2705	2705	0
238	20241202	144400	176434740	2705	2705	2705	2705	0
239	20241202	144300	176434740	2705	2705	2705	2705	0
240	20241202	144200	176434740	2705	2705	2705	2705	0
241	20241202	144100	176434740	2705	2705	2705	2705	0
242	20241202	144000	176434740	2705	2705	2705	2705	0
243	20241202	143900	176434740	2705	2705	2705	2705	0
244	20241202	143800	176434740	2705	2705	2705	2705	0
245	20241202	143700	176434740	2705	2705	2705	2705	73
246	20241202	143600	176237275	2710	2710	2710	2710	0
247	20241202	143500	176237275	2710	2710	2710	2710	0
248	20241202	143400	176237275	2710	2710	2710	2710	0
249	20241202	143300	176237275	2710	2710	2710	2710	0
250	20241202	143200	176237275	2710	2710	2710	2710	0
251	20241202	143100	176237275	2710	2710	2710	2710	0
252	20241202	143000	176237275	2710	2710	2710	2710	0
253	20241202	142900	176237275	2710	2710	2710	2710	383
254	20241202	142800	175199345	2710	2710	2710	2710	0
255	20241202	142700	175199345	2710	2710	2710	2710	0
256	20241202	142600	175199345	2710	2710	2710	2710	69
257	20241202	142500	175012355	2715	2715	2715	2715	0
258	20241202	142400	175012355	2715	2715	2715	2715	0
259	20241202	142300	175012355	2715	2715	2715	2715	0
260	20241202	142200	175012355	2715	2715	2715	2715	0
261	20241202	142100	175012355	2715	2715	2715	2715	0
262	20241202	142000	175012355	2715	2715	2715	2715	0
263	20241202	141900	175012355	2715	2715	2715	2715	7
264	20241202	141800	174993350	2715	2715	2715	2715	0
265	20241202	141700	174993350	2715	2715	2715	2715	0
266	20241202	141600	174993350	2715	2715	2715	2715	76
267	20241202	141500	174787010	2715	2715	2715	2715	0
268	20241202	141400	174787010	2715	2715	2715	2715	0
269	20241202	141300	174787010	2715	2710	2715	2710	12
270	20241202	141200	174754470	2715	2715	2715	2715	0
271	20241202	141100	174754470	2715	2715	2715	2715	0
272	20241202	141000	174754470	2715	2715	2715	2715	1
273	20241202	140900	174751755	2715	2715	2715	2715	0
274	20241202	140800	174751755	2715	2715	2715	2715	0
275	20241202	140700	174751755	2715	2710	2715	2710	42
276	20241202	140600	174637885	2710	2710	2710	2710	140
277	20241202	140500	174258485	2705	2705	2705	2705	0
278	20241202	140400	174258485	2705	2705	2705	2705	0
279	20241202	140300	174258485	2705	2705	2705	2705	0
280	20241202	140200	174258485	2705	2705	2705	2705	0
281	20241202	140100	174258485	2705	2705	2705	2705	69
282	20241202	140000	174071840	2715	2715	2715	2715	0
283	20241202	135900	174071840	2715	2705	2715	2705	1048
284	20241202	135800	171236990	2715	2715	2715	2715	0
285	20241202	135700	171236990	2715	2715	2715	2715	1
286	20241202	135600	171234275	2710	2710	2710	2710	153
287	20241202	135500	170819645	2715	2715	2715	2715	0
288	20241202	135400	170819645	2715	2715	2715	2715	0
289	20241202	135300	170819645	2715	2710	2715	2710	70
290	20241202	135200	170629895	2705	2705	2705	2705	0
291	20241202	135100	170629895	2705	2705	2705	2705	0
292	20241202	135000	170629895	2705	2710	2710	2705	13
293	20241202	134900	170594705	2710	2710	2710	2710	0
294	20241202	134800	170594705	2710	2715	2715	2710	535
295	20241202	134700	169144355	2715	2715	2715	2715	5
296	20241202	134600	169130780	2715	2715	2715	2715	10
297	20241202	134500	169103630	2715	2715	2715	2715	10
298	20241202	134400	169076480	2715	2715	2715	2715	5
299	20241202	134300	169062905	2715	2715	2715	2715	10
300	20241202	134200	169035755	2710	2710	2710	2710	664
301	20241202	134100	167236315	2710	2710	2710	2710	6
302	20241202	134000	167220055	2710	2710	2710	2710	5
303	20241202	133900	167206505	2710	2710	2710	2710	0
304	20241202	133800	167206505	2710	2710	2710	2710	0
305	20241202	133700	167206505	2710	2710	2710	2710	10
306	20241202	133600	167179405	2700	2700	2700	2700	79
307	20241202	133500	166966105	2700	2700	2700	2700	0
308	20241202	133400	166966105	2700	2700	2700	2700	0
309	20241202	133300	166966105	2700	2700	2700	2700	0
310	20241202	133200	166966105	2700	2700	2700	2700	0
311	20241202	133100	166966105	2700	2700	2700	2700	0
312	20241202	133000	166966105	2700	2700	2700	2700	0
313	20241202	132900	166966105	2700	2705	2705	2700	104
314	20241202	132800	166685275	2710	2710	2710	2710	0
315	20241202	132700	166685275	2710	2710	2710	2710	1
316	20241202	132600	166682565	2705	2705	2705	2705	0
317	20241202	132500	166682565	2705	2705	2705	2705	0
318	20241202	132400	166682565	2705	2705	2705	2705	25
319	20241202	132300	166614940	2705	2705	2705	2705	74
320	20241202	132200	166414770	2705	2705	2705	2705	5
321	20241202	132100	166401245	2710	2710	2710	2710	2
322	20241202	132000	166395825	2700	2705	2705	2700	352
323	20241202	131900	165445415	2700	2700	2700	2700	1000
324	20241202	131800	162745415	2705	2705	2705	2705	0
325	20241202	131700	162745415	2705	2705	2705	2705	0
326	20241202	131600	162745415	2705	2705	2705	2705	0
327	20241202	131500	162745415	2705	2705	2705	2705	0
328	20241202	131400	162745415	2705	2705	2705	2705	0
329	20241202	131300	162745415	2705	2705	2705	2705	0
330	20241202	131200	162745415	2705	2705	2705	2705	0
331	20241202	131100	162745415	2705	2705	2705	2705	0
332	20241202	131000	162745415	2705	2705	2705	2705	0
333	20241202	130900	162745415	2705	2705	2705	2705	0
334	20241202	130800	162745415	2705	2705	2705	2705	0
335	20241202	130700	162745415	2705	2705	2705	2705	1
336	20241202	130600	162742710	2705	2705	2705	2705	0
337	20241202	130500	162742710	2705	2705	2705	2705	30
338	20241202	130400	162661560	2700	2700	2700	2700	70
339	20241202	130300	162472560	2700	2700	2700	2700	0
340	20241202	130200	162472560	2700	2700	2700	2700	0
341	20241202	130100	162472560	2700	2700	2700	2700	0
342	20241202	130000	162472560	2700	2700	2700	2700	0
343	20241202	125900	162472560	2700	2700	2700	2700	0
344	20241202	125800	162472560	2700	2700	2700	2700	0
345	20241202	125700	162472560	2700	2700	2700	2700	0
346	20241202	125600	162472560	2700	2700	2700	2700	0
347	20241202	125500	162472560	2700	2695	2700	2695	810
348	20241202	125400	160289150	2700	2700	2700	2700	14
349	20241202	125300	160251350	2700	2700	2700	2700	0
350	20241202	125200	160251350	2700	2700	2700	2700	0
351	20241202	125100	160251350	2700	2700	2700	2700	1
352	20241202	125000	160248650	2700	2700	2700	2700	91
353	20241202	124900	160002950	2700	2700	2700	2700	3
354	20241202	124800	159994850	2710	2710	2710	2710	0
355	20241202	124700	159994850	2710	2710	2710	2710	0
356	20241202	124600	159994850	2710	2710	2710	2710	0
357	20241202	124500	159994850	2710	2710	2710	2710	2
358	20241202	124400	159989430	2700	2700	2700	2700	0
359	20241202	124300	159989430	2700	2700	2700	2700	38
360	20241202	124200	159886830	2710	2710	2710	2710	0
361	20241202	124100	159886830	2710	2710	2710	2710	2
362	20241202	124000	159881410	2705	2705	2705	2705	0
363	20241202	123900	159881410	2705	2705	2705	2705	0
364	20241202	123800	159881410	2705	2705	2705	2700	102
365	20241202	123700	159606000	2705	2705	2705	2705	0
366	20241202	123600	159606000	2705	2700	2705	2700	70
367	20241202	123500	159416660	2700	2700	2700	2700	0
368	20241202	123400	159416660	2700	2700	2700	2700	0
369	20241202	123300	159416660	2700	2700	2700	2700	509
370	20241202	123200	158042360	2700	2705	2705	2700	1300
371	20241202	123100	154531460	2710	2710	2710	2710	52
372	20241202	123000	154390540	2715	2715	2715	2715	0
373	20241202	122900	154390540	2715	2715	2715	2715	0
374	20241202	122800	154390540	2715	2715	2715	2715	71
375	20241202	122700	154197775	2710	2710	2710	2710	0
376	20241202	122600	154197775	2710	2710	2710	2710	0
377	20241202	122500	154197775	2710	2710	2710	2710	0
378	20241202	122400	154197775	2710	2710	2710	2710	0
379	20241202	122300	154197775	2710	2710	2710	2710	0
380	20241202	122200	154197775	2710	2710	2710	2710	101
381	20241202	122100	153924065	2710	2710	2710	2710	0
382	20241202	122000	153924065	2710	2710	2710	2710	0
383	20241202	121900	153924065	2710	2710	2710	2710	30
384	20241202	121800	153842765	2710	2710	2710	2710	20
385	20241202	121700	153788565	2710	2710	2710	2710	39
386	20241202	121600	153682875	2710	2710	2710	2710	0
387	20241202	121500	153682875	2710	2710	2710	2710	0
388	20241202	121400	153682875	2710	2705	2710	2705	12
389	20241202	121300	153650365	2700	2710	2710	2700	1850
390	20241202	121200	148653765	2705	2705	2705	2705	0
391	20241202	121100	148653765	2705	2705	2705	2705	0
392	20241202	121000	148653765	2705	2705	2705	2705	0
393	20241202	120900	148653765	2705	2705	2705	2705	0
394	20241202	120800	148653765	2705	2705	2705	2705	0
395	20241202	120700	148653765	2705	2705	2705	2705	75
396	20241202	120600	148450890	2710	2710	2710	2710	0
397	20241202	120500	148450890	2710	2710	2710	2710	0
398	20241202	120400	148450890	2710	2710	2710	2710	0
399	20241202	120300	148450890	2710	2710	2710	2710	93
400	20241202	120200	148198860	2710	2710	2710	2710	0
401	20241202	120100	148198860	2710	2710	2710	2710	0
402	20241202	120000	148198860	2710	2710	2710	2710	0
403	20241202	115900	148198860	2710	2710	2710	2710	0
404	20241202	115800	148198860	2710	2710	2710	2710	0
405	20241202	115700	148198860	2710	2710	2710	2710	100
406	20241202	115600	147927860	2715	2715	2715	2715	0
407	20241202	115500	147927860	2715	2715	2715	2715	1
408	20241202	115400	147925145	2710	2710	2710	2710	0
409	20241202	115300	147925145	2710	2710	2710	2710	75
410	20241202	115200	147721895	2715	2715	2715	2715	0
411	20241202	115100	147721895	2715	2715	2715	2715	0
412	20241202	115000	147721895	2715	2715	2715	2715	0
413	20241202	114900	147721895	2715	2715	2715	2715	0
414	20241202	114800	147721895	2715	2715	2715	2715	0
415	20241202	114700	147721895	2715	2715	2715	2715	1
416	20241202	114600	147719180	2710	2710	2710	2710	0
417	20241202	114500	147719180	2710	2710	2710	2710	0
418	20241202	114400	147719180	2710	2710	2710	2710	0
419	20241202	114300	147719180	2710	2710	2710	2710	0
420	20241202	114200	147719180	2710	2710	2710	2710	0
421	20241202	114100	147719180	2710	2710	2710	2710	1
422	20241202	114000	147716470	2710	2710	2710	2710	75
423	20241202	113900	147513220	2715	2715	2715	2715	0
424	20241202	113800	147513220	2715	2715	2715	2715	0
425	20241202	113700	147513220	2715	2715	2715	2715	0
426	20241202	113600	147513220	2715	2715	2715	2715	0
427	20241202	113500	147513220	2715	2715	2715	2715	0
428	20241202	113400	147513220	2715	2715	2715	2715	0
429	20241202	113300	147513220	2715	2715	2715	2715	1
430	20241202	113200	147510505	2710	2710	2710	2710	0
431	20241202	113100	147510505	2710	2710	2710	2710	0
432	20241202	113000	147510505	2710	2710	2710	2710	0
433	20241202	112900	147510505	2710	2710	2710	2710	0
434	20241202	112800	147510505	2710	2710	2710	2710	0
435	20241202	112700	147510505	2710	2710	2710	2710	700
436	20241202	112600	145613505	2710	2710	2710	2710	0
437	20241202	112500	145613505	2710	2710	2710	2710	0
438	20241202	112400	145613505	2710	2710	2710	2710	0
439	20241202	112300	145613505	2710	2710	2710	2710	300
440	20241202	112200	144800505	2705	2705	2705	2705	10
441	20241202	112100	144773455	2710	2710	2710	2710	0
442	20241202	112000	144773455	2710	2710	2710	2710	0
443	20241202	111900	144773455	2710	2710	2710	2710	0
444	20241202	111800	144773455	2710	2710	2710	2710	0
445	20241202	111700	144773455	2710	2710	2710	2710	0
446	20241202	111600	144773455	2710	2720	2720	2710	16831
447	20241202	111500	98993165	2725	2700	2725	2700	15406
448	20241202	111400	57273035	2700	2700	2700	2700	0
449	20241202	111300	57273035	2700	2700	2700	2700	506
450	20241202	111200	55906835	2700	2700	2700	2700	2
451	20241202	111100	55901435	2700	2700	2700	2700	120
452	20241202	111000	55577435	2705	2705	2705	2705	14
453	20241202	110900	55539565	2700	2700	2700	2700	0
454	20241202	110800	55539565	2700	2700	2700	2700	0
455	20241202	110700	55539565	2700	2700	2700	2700	242
456	20241202	110600	54886165	2700	2700	2700	2700	12
457	20241202	110500	54853765	2700	2700	2700	2700	0
458	20241202	110400	54853765	2700	2700	2700	2700	0
459	20241202	110300	54853765	2700	2700	2700	2700	0
460	20241202	110200	54853765	2700	2700	2700	2700	0
461	20241202	110100	54853765	2700	2700	2700	2700	0
462	20241202	110000	54853765	2700	2700	2700	2700	0
463	20241202	105900	54853765	2700	2700	2700	2700	1
464	20241202	105800	54851065	2700	2700	2700	2700	0
465	20241202	105700	54851065	2700	2700	2700	2700	0
466	20241202	105600	54851065	2700	2700	2700	2700	1
467	20241202	105500	54848365	2700	2700	2700	2700	0
468	20241202	105400	54848365	2700	2700	2700	2700	185
469	20241202	105300	54348865	2700	2700	2700	2700	20
470	20241202	105200	54294865	2700	2700	2700	2700	29
471	20241202	105100	54216565	2700	2700	2700	2700	0
472	20241202	105000	54216565	2700	2700	2700	2700	0
473	20241202	104900	54216565	2700	2700	2700	2700	65
474	20241202	104800	54041065	2695	2700	2700	2695	21
475	20241202	104700	53984370	2700	2700	2700	2700	1038
476	20241202	104600	51181770	2700	2700	2700	2700	0
477	20241202	104500	51181770	2700	2705	2705	2700	275
478	20241202	104400	50439025	2705	2710	2710	2705	38
479	20241202	104300	50336185	2710	2710	2710	2710	100
480	20241202	104200	50065185	2710	2710	2710	2710	0
481	20241202	104100	50065185	2710	2710	2710	2710	0
482	20241202	104000	50065185	2710	2710	2710	2710	0
483	20241202	103900	50065185	2710	2710	2710	2710	1000
484	20241202	103800	47355185	2710	2710	2710	2710	0
485	20241202	103700	47355185	2710	2710	2710	2710	0
486	20241202	103600	47355185	2710	2710	2710	2710	0
487	20241202	103500	47355185	2710	2710	2710	2710	10
488	20241202	103400	47328085	2705	2705	2705	2705	237
489	20241202	103300	46687000	2710	2710	2710	2710	0
490	20241202	103200	46687000	2710	2710	2710	2710	0
491	20241202	103100	46687000	2710	2710	2710	2710	0
492	20241202	103000	46687000	2710	2710	2710	2710	1000
493	20241202	102900	43977000	2705	2705	2705	2705	0
494	20241202	102800	43977000	2705	2705	2705	2705	183
495	20241202	102700	43481985	2705	2705	2705	2705	14
496	20241202	102600	43444115	2700	2700	2700	2700	0
497	20241202	102500	43444115	2700	2700	2700	2700	73
498	20241202	102400	43247015	2710	2710	2710	2700	464
499	20241202	102300	41991885	2710	2710	2710	2710	0
500	20241202	102200	41991885	2710	2710	2710	2710	0
501	20241202	102100	41991885	2710	2710	2710	2710	0
502	20241202	102000	41991885	2710	2715	2720	2710	1808
503	20241202	101900	37089980	2720	2720	2720	2720	0
504	20241202	101800	37089980	2720	2720	2720	2720	0
505	20241202	101700	37089980	2720	2720	2720	2720	0
506	20241202	101600	37089980	2720	2720	2720	2720	0
507	20241202	101500	37089980	2720	2720	2720	2720	0
508	20241202	101400	37089980	2720	2720	2720	2720	0
509	20241202	101300	37089980	2720	2720	2720	2720	66
510	20241202	101200	36910460	2720	2720	2720	2720	0
511	20241202	101100	36910460	2720	2720	2720	2720	1
512	20241202	101000	36907740	2715	2720	2720	2715	50
513	20241202	100900	36771985	2720	2720	2720	2720	5
514	20241202	100800	36758385	2720	2720	2720	2720	0
515	20241202	100700	36758385	2720	2720	2720	2720	2
516	20241202	100600	36752945	2720	2720	2720	2720	0
517	20241202	100500	36752945	2720	2720	2720	2720	1
518	20241202	100400	36750225	2715	2715	2715	2715	2
519	20241202	100300	36744795	2720	2720	2720	2720	0
520	20241202	100200	36744795	2720	2715	2720	2715	2002
521	20241202	100100	31300495	2715	2715	2715	2715	10
522	20241202	100000	31273345	2715	2715	2715	2715	0
523	20241202	095900	31273345	2715	2715	2715	2715	0
524	20241202	095800	31273345	2715	2715	2715	2715	0
525	20241202	095700	31273345	2715	2715	2715	2715	85
526	20241202	095600	31042570	2715	2715	2715	2715	50
527	20241202	095500	30906820	2715	2715	2715	2715	2
528	20241202	095400	30901390	2710	2710	2710	2710	0
529	20241202	095300	30901390	2710	2710	2710	2710	90
530	20241202	095200	30657490	2710	2710	2710	2710	100
531	20241202	095100	30386490	2705	2710	2710	2705	650
532	20241202	095000	28626740	2710	2710	2710	2710	11
533	20241202	094900	28596930	2710	2710	2710	2710	100
534	20241202	094800	28325930	2710	2710	2710	2710	426
535	20241202	094700	27171470	2715	2715	2715	2715	40
536	20241202	094600	27062870	2715	2715	2715	2715	110
537	20241202	094500	26764220	2720	2715	2720	2715	77
538	20241202	094400	26555150	2720	2720	2720	2720	7
539	20241202	094300	26536110	2720	2720	2720	2720	0
540	20241202	094200	26536110	2720	2720	2720	2720	1
541	20241202	094100	26533390	2720	2715	2720	2715	51
542	20241202	094000	26394920	2715	2715	2715	2715	1791
543	20241202	093900	21532355	2715	2715	2715	2715	0
544	20241202	093800	21532355	2715	2715	2715	2715	18
545	20241202	093700	21483485	2715	2715	2715	2715	271
546	20241202	093600	20747720	2715	2720	2720	2715	37
547	20241202	093500	20647180	2715	2715	2715	2715	125
548	20241202	093400	20307805	2720	2720	2720	2720	0
549	20241202	093300	20307805	2720	2720	2720	2720	265
550	20241202	093200	19587005	2720	2720	2720	2720	189
551	20241202	093100	19072925	2720	2720	2720	2720	0
552	20241202	093000	19072925	2720	2720	2720	2720	87
553	20241202	092900	18836285	2725	2725	2725	2725	0
554	20241202	092800	18836285	2725	2725	2725	2725	0
555	20241202	092700	18836285	2725	2725	2725	2725	12
556	20241202	092600	18803585	2720	2725	2725	2720	295
557	20241202	092500	18001135	2720	2720	2720	2720	0
558	20241202	092400	18001135	2720	2720	2720	2720	22
559	20241202	092300	17941295	2720	2720	2720	2720	50
560	20241202	092200	17805295	2720	2720	2720	2720	496
561	20241202	092100	16456175	2720	2720	2720	2720	0
562	20241202	092000	16456175	2720	2720	2720	2720	4
563	20241202	091900	16445295	2720	2720	2720	2720	339
564	20241202	091800	15523215	2720	2720	2720	2720	27
565	20241202	091700	15449775	2720	2720	2720	2720	10
566	20241202	091600	15422575	2725	2725	2725	2725	100
567	20241202	091500	15150075	2720	2720	2720	2720	0
568	20241202	091400	15150075	2720	2720	2720	2720	4
569	20241202	091300	15139195	2725	2725	2725	2725	1302
570	20241202	091200	11591245	2725	2720	2725	2720	17
571	20241202	091100	11544995	2720	2720	2720	2720	0
572	20241202	091000	11544995	2720	2720	2720	2720	1
573	20241202	090900	11542275	2715	2715	2715	2715	11
574	20241202	090800	11512410	2715	2715	2715	2715	0
575	20241202	090700	11512410	2715	2720	2720	2715	136
576	20241202	090600	11142670	2725	2720	2725	2720	117
577	20241202	090500	10824345	2715	2715	2715	2715	1
578	20241202	090400	10821630	2715	2720	2720	2715	103
579	20241202	090300	10541935	2730	2725	2730	2725	15
580	20241202	090200	10501055	2715	2720	2725	2715	353
581	20241202	090100	9541160	2720	2720	2720	2720	274
582	20241202	090000	8795880	2720	2710	2720	2710	3244