KissMeData/037230/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	192200	31012985	1777	1777	1777	1777	1326
3	20241203	192100	31012985	1777	1777	1777	1777	0
4	20241203	192000	31012985	1777	1777	1777	1777	0
5	20241203	191900	31012985	1777	1777	1777	1777	0
6	20241203	191800	31012985	1777	1777	1777	1777	0
7	20241203	191700	31012985	1777	1777	1777	1777	0
8	20241203	191600	31012985	1777	1777	1777	1777	0
9	20241203	191500	31012985	1777	1777	1777	1777	0
10	20241203	191400	31012985	1777	1777	1777	1777	0
11	20241203	191300	31012985	1777	1777	1777	1777	0
12	20241203	191200	31012985	1777	1777	1777	1777	0
13	20241203	191100	31012985	1777	1777	1777	1777	0
14	20241203	191000	31012985	1777	1777	1777	1777	0
15	20241203	190900	31012985	1777	1777	1777	1777	0
16	20241203	190800	31012985	1777	1777	1777	1777	0
17	20241203	190700	31012985	1777	1777	1777	1777	0
18	20241203	190600	31012985	1777	1777	1777	1777	0
19	20241203	190500	31012985	1777	1777	1777	1777	0
20	20241203	190400	31012985	1777	1777	1777	1777	0
21	20241203	190300	31012985	1777	1777	1777	1777	0
22	20241203	190200	31012985	1777	1777	1777	1777	0
23	20241203	190100	31012985	1777	1777	1777	1777	0
24	20241203	190000	31012985	1777	1777	1777	1777	0
25	20241203	185900	31012985	1777	1777	1777	1777	0
26	20241203	185800	31012985	1777	1777	1777	1777	0
27	20241203	185700	31012985	1777	1777	1777	1777	0
28	20241203	185600	31012985	1777	1777	1777	1777	0
29	20241203	185500	31012985	1777	1777	1777	1777	0
30	20241203	185400	31012985	1777	1777	1777	1777	0
31	20241203	185300	31012985	1777	1777	1777	1777	0
32	20241203	185200	31012985	1777	1777	1777	1777	1326
33	20241203	185100	31012985	1777	1777	1777	1777	0
34	20241203	185000	31012985	1777	1777	1777	1777	0
35	20241203	184900	31012985	1777	1777	1777	1777	0
36	20241203	184800	31012985	1777	1777	1777	1777	0
37	20241203	184700	31012985	1777	1777	1777	1777	0
38	20241203	184600	31012985	1777	1777	1777	1777	0
39	20241203	184500	31012985	1777	1777	1777	1777	0
40	20241203	184400	31012985	1777	1777	1777	1777	0
41	20241203	184300	31012985	1777	1777	1777	1777	0
42	20241203	184200	31012985	1777	1777	1777	1777	0
43	20241203	184100	31012985	1777	1777	1777	1777	0
44	20241203	184000	31012985	1777	1777	1777	1777	0
45	20241203	183900	31012985	1777	1777	1777	1777	0
46	20241203	183800	31012985	1777	1777	1777	1777	0
47	20241203	183700	31012985	1777	1777	1777	1777	0
48	20241203	183600	31012985	1777	1777	1777	1777	0
49	20241203	183500	31012985	1777	1777	1777	1777	0
50	20241203	183400	31012985	1777	1777	1777	1777	0
51	20241203	183300	31012985	1777	1777	1777	1777	0
52	20241203	183200	31012985	1777	1777	1777	1777	0
53	20241203	183100	31012985	1777	1777	1777	1777	0
54	20241203	183000	31012985	1777	1777	1777	1777	0
55	20241203	182900	31012985	1777	1777	1777	1777	0
56	20241203	182800	31012985	1777	1777	1777	1777	0
57	20241203	182700	31012985	1777	1777	1777	1777	0
58	20241203	182600	31012985	1777	1777	1777	1777	0
59	20241203	182500	31012985	1777	1777	1777	1777	0
60	20241203	182400	31012985	1777	1777	1777	1777	0
61	20241203	182300	31012985	1777	1777	1777	1777	0
62	20241203	182200	31012985	1777	1777	1777	1777	1326
63	20241203	182100	31012985	1777	1777	1777	1777	0
64	20241203	182000	31012985	1777	1777	1777	1777	0
65	20241203	181900	31012985	1777	1777	1777	1777	0
66	20241203	181800	31012985	1777	1777	1777	1777	0
67	20241203	181700	31012985	1777	1777	1777	1777	0
68	20241203	181600	31012985	1777	1777	1777	1777	0
69	20241203	181500	31012985	1777	1777	1777	1777	0
70	20241203	181400	31012985	1777	1777	1777	1777	0
71	20241203	181300	31012985	1777	1777	1777	1777	0
72	20241203	181200	31012985	1777	1777	1777	1777	0
73	20241203	181100	31012985	1777	1777	1777	1777	0
74	20241203	181000	31012985	1777	1777	1777	1777	0
75	20241203	180900	31012985	1777	1777	1777	1777	0
76	20241203	180800	31012985	1777	1777	1777	1777	0
77	20241203	180700	31012985	1777	1777	1777	1777	0
78	20241203	180600	31012985	1777	1777	1777	1777	0
79	20241203	180500	31012985	1777	1777	1777	1777	0
80	20241203	180400	31012985	1777	1777	1777	1777	0
81	20241203	180300	31012985	1777	1777	1777	1777	0
82	20241203	180200	31012985	1777	1777	1777	1777	0
83	20241203	180100	31012985	1777	1777	1777	1777	0
84	20241203	180000	31012985	1777	1777	1777	1777	0
85	20241203	175900	31012985	1777	1777	1777	1777	0
86	20241203	175800	31012985	1777	1777	1777	1777	0
87	20241203	175700	31012985	1777	1777	1777	1777	0
88	20241203	175600	31012985	1777	1777	1777	1777	0
89	20241203	175500	31012985	1777	1777	1777	1777	0
90	20241203	175400	31012985	1777	1777	1777	1777	0
91	20241203	175300	31012985	1777	1777	1777	1777	0
92	20241203	175200	31012985	1777	1777	1777	1777	1326
93	20241203	175100	31012985	1777	1777	1777	1777	0
94	20241203	175000	31012985	1777	1777	1777	1777	0
95	20241203	174900	31012985	1777	1777	1777	1777	0
96	20241203	174800	31012985	1777	1777	1777	1777	0
97	20241203	174700	31012985	1777	1777	1777	1777	0
98	20241203	174600	31012985	1777	1777	1777	1777	0
99	20241203	174500	31012985	1777	1777	1777	1777	0
100	20241203	174400	31012985	1777	1777	1777	1777	0
101	20241203	174300	31012985	1777	1777	1777	1777	0
102	20241203	174200	31012985	1777	1777	1777	1777	0
103	20241203	174100	31012985	1777	1777	1777	1777	0
104	20241203	174000	31012985	1777	1777	1777	1777	0
105	20241203	173900	31012985	1777	1777	1777	1777	0
106	20241203	173800	31012985	1777	1777	1777	1777	0
107	20241203	173700	31012985	1777	1777	1777	1777	0
108	20241203	173600	31012985	1777	1777	1777	1777	0
109	20241203	173500	31012985	1777	1777	1777	1777	0
110	20241203	173400	31012985	1777	1777	1777	1777	0
111	20241203	173300	31012985	1777	1777	1777	1777	0
112	20241203	173200	31012985	1777	1777	1777	1777	0
113	20241203	173100	31012985	1777	1777	1777	1777	0
114	20241203	173000	31012985	1777	1777	1777	1777	0
115	20241203	172900	31012985	1777	1777	1777	1777	0
116	20241203	172800	31012985	1777	1777	1777	1777	0
117	20241203	172700	31012985	1777	1777	1777	1777	0
118	20241203	172600	31012985	1777	1777	1777	1777	0
119	20241203	172500	31012985	1777	1777	1777	1777	0
120	20241203	172400	31012985	1777	1777	1777	1777	0
121	20241203	172300	31012985	1777	1777	1777	1777	0
122	20241203	172200	31012985	1777	1777	1777	1777	1326
123	20241203	172100	31012985	1777	1777	1777	1777	0
124	20241203	172000	31012985	1777	1777	1777	1777	0
125	20241203	171900	31012985	1777	1777	1777	1777	0
126	20241203	171800	31012985	1777	1777	1777	1777	0
127	20241203	171700	31012985	1777	1777	1777	1777	0
128	20241203	171600	31012985	1777	1777	1777	1777	0
129	20241203	171500	31012985	1777	1777	1777	1777	0
130	20241203	171400	31012985	1777	1777	1777	1777	0
131	20241203	171300	31012985	1777	1777	1777	1777	0
132	20241203	171200	31012985	1777	1777	1777	1777	0
133	20241203	171100	31012985	1777	1777	1777	1777	0
134	20241203	171000	31012985	1777	1777	1777	1777	0
135	20241203	170900	31012985	1777	1777	1777	1777	0
136	20241203	170800	31012985	1777	1777	1777	1777	0
137	20241203	170700	31012985	1777	1777	1777	1777	0
138	20241203	170600	31012985	1777	1777	1777	1777	0
139	20241203	170500	31012985	1777	1777	1777	1777	0
140	20241203	170400	31012985	1777	1777	1777	1777	0
141	20241203	170300	31012985	1777	1777	1777	1777	0
142	20241203	170200	31012985	1777	1777	1777	1777	0
143	20241203	170100	31012985	1777	1777	1777	1777	0
144	20241203	170000	31012985	1777	1777	1777	1777	0
145	20241203	165900	31012985	1777	1777	1777	1777	0
146	20241203	165800	31012985	1777	1777	1777	1777	0
147	20241203	165700	31012985	1777	1777	1777	1777	0
148	20241203	165600	31012985	1777	1777	1777	1777	0
149	20241203	165500	31012985	1777	1777	1777	1777	0
150	20241203	165400	31012985	1777	1777	1777	1777	0
151	20241203	165300	31012985	1777	1777	1777	1777	0
152	20241203	165200	31012985	1777	1777	1777	1777	1326
153	20241203	165100	31012985	1777	1777	1777	1777	0
154	20241203	165000	31012985	1777	1777	1777	1777	0
155	20241203	164900	31012985	1777	1777	1777	1777	0
156	20241203	164800	31012985	1777	1777	1777	1777	0
157	20241203	164700	31012985	1777	1777	1777	1777	0
158	20241203	164600	31012985	1777	1777	1777	1777	0
159	20241203	164500	31012985	1777	1777	1777	1777	0
160	20241203	164400	31012985	1777	1777	1777	1777	0
161	20241203	164300	31012985	1777	1777	1777	1777	0
162	20241203	164200	31012985	1777	1777	1777	1777	0
163	20241203	164100	31012985	1777	1777	1777	1777	0
164	20241203	164000	31012985	1777	1777	1777	1777	0
165	20241203	163900	31012985	1777	1777	1777	1777	0
166	20241203	163800	31012985	1777	1777	1777	1777	0
167	20241203	163700	31012985	1777	1777	1777	1777	0
168	20241203	163600	31012985	1777	1777	1777	1777	0
169	20241203	163500	31012985	1777	1777	1777	1777	0
170	20241203	163400	31012985	1777	1777	1777	1777	0
171	20241203	163300	31012985	1777	1777	1777	1777	0
172	20241203	163200	31012985	1777	1777	1777	1777	0
173	20241203	163100	31012985	1777	1777	1777	1777	0
174	20241203	163000	31012985	1777	1777	1777	1777	0
175	20241203	162900	31012985	1777	1777	1777	1777	0
176	20241203	162800	31012985	1777	1777	1777	1777	0
177	20241203	162700	31012985	1777	1777	1777	1777	0
178	20241203	162600	31012985	1777	1777	1777	1777	0
179	20241203	162500	31012985	1777	1777	1777	1777	0
180	20241203	162400	31012985	1777	1777	1777	1777	0
181	20241203	162300	31012985	1777	1777	1777	1777	0
182	20241203	162200	31012985	1777	1777	1777	1777	1326
183	20241203	162100	31012985	1777	1777	1777	1777	0
184	20241203	162000	31012985	1777	1777	1777	1777	0
185	20241203	161900	31012985	1777	1777	1777	1777	0
186	20241203	161800	31012985	1777	1777	1777	1777	0
187	20241203	161700	31012985	1777	1777	1777	1777	0
188	20241203	161600	31012985	1777	1777	1777	1777	0
189	20241203	161500	31012985	1777	1777	1777	1777	0
190	20241203	161400	31012985	1777	1777	1777	1777	0
191	20241203	161300	31012985	1777	1777	1777	1777	0
192	20241203	161200	31012985	1777	1777	1777	1777	0
193	20241203	161100	31012985	1777	1777	1777	1777	0
194	20241203	161000	31012985	1777	1777	1777	1777	0
195	20241203	160900	31012985	1777	1777	1777	1777	0
196	20241203	160800	31012985	1777	1777	1777	1777	0
197	20241203	160700	31012985	1777	1777	1777	1777	0
198	20241203	160600	31012985	1777	1777	1777	1777	0
199	20241203	160500	31012985	1777	1777	1777	1777	0
200	20241203	160400	31012985	1777	1777	1777	1777	0
201	20241203	160300	31012985	1777	1777	1777	1777	0
202	20241203	160200	31012985	1777	1777	1777	1777	0
203	20241203	160100	31012985	1777	1777	1777	1777	0
204	20241203	160000	31012985	1777	1777	1777	1777	0
205	20241203	155900	31012985	1777	1777	1777	1777	0
206	20241203	155800	31012985	1777	1777	1777	1777	0
207	20241203	155700	31012985	1777	1777	1777	1777	0
208	20241203	155600	31012985	1777	1777	1777	1777	0
209	20241203	155500	31012985	1777	1777	1777	1777	0
210	20241203	155400	31012985	1777	1777	1777	1777	0
211	20241203	155300	31012985	1777	1777	1777	1777	0
212	20241203	155200	31012985	1777	1777	1777	1777	1326
213	20241203	155100	31012985	1777	1777	1777	1777	0
214	20241203	155000	31012985	1777	1777	1777	1777	0
215	20241203	154900	31012985	1777	1777	1777	1777	0
216	20241203	154800	31012985	1777	1777	1777	1777	0
217	20241203	154700	31012985	1777	1777	1777	1777	0
218	20241203	154600	31012985	1777	1777	1777	1777	0
219	20241203	154500	31012985	1777	1777	1777	1777	0
220	20241203	154400	31012985	1777	1777	1777	1777	0
221	20241203	154300	31012985	1777	1777	1777	1777	0
222	20241203	154200	31012985	1777	1777	1777	1777	0
223	20241203	154100	31012985	1777	1777	1777	1777	0
224	20241203	154000	31012985	1777	1777	1777	1777	0
225	20241203	153900	31012985	1777	1777	1777	1777	0
226	20241203	153800	31012985	1777	1777	1777	1777	0
227	20241203	153700	31012985	1777	1777	1777	1777	0
228	20241203	153600	31012985	1777	1777	1777	1777	0
229	20241203	153500	31012985	1777	1777	1777	1777	0
230	20241203	153400	31012985	1777	1777	1777	1777	0
231	20241203	153300	31012985	1777	1777	1777	1777	0
232	20241203	153200	31012985	1777	1777	1777	1777	0
233	20241203	153100	31012985	1777	1777	1777	1777	0
234	20241203	153000	31012985	1777	1777	1777	1777	1326
235	20241203	152900	28656683	1773	1773	1773	1773	0
236	20241203	152800	28656683	1773	1773	1773	1773	0
237	20241203	152700	28656683	1773	1773	1773	1773	0
238	20241203	152600	28656683	1773	1773	1773	1773	0
239	20241203	152500	28656683	1773	1773	1773	1773	0
240	20241203	152400	28656683	1773	1773	1773	1773	0
241	20241203	152300	28656683	1773	1773	1773	1773	0
242	20241203	152200	28656683	1773	1773	1773	1773	0
243	20241203	152100	28656683	1773	1773	1773	1773	0
244	20241203	152000	28656683	1773	1773	1773	1773	0
245	20241203	151900	28656683	1773	1770	1773	1770	2
246	20241203	151800	28653140	1762	1762	1762	1761	500
247	20241203	151700	27772278	1762	1763	1763	1762	40
248	20241203	151600	27701797	1772	1772	1772	1772	533
249	20241203	151500	26757321	1772	1772	1772	1772	0
250	20241203	151400	26757321	1772	1772	1772	1772	0
251	20241203	151300	26757321	1772	1772	1772	1772	0
252	20241203	151200	26757321	1772	1772	1772	1772	0
253	20241203	151100	26757321	1772	1772	1772	1772	0
254	20241203	151000	26757321	1772	1772	1772	1772	0
255	20241203	150900	26757321	1772	1772	1772	1772	0
256	20241203	150800	26757321	1772	1772	1772	1772	0
257	20241203	150700	26757321	1772	1772	1772	1772	0
258	20241203	150600	26757321	1772	1772	1772	1772	165
259	20241203	150500	26464941	1772	1772	1772	1772	51
260	20241203	150400	26374569	1774	1774	1774	1774	50
261	20241203	150300	26285869	1775	1775	1775	1775	0
262	20241203	150200	26285869	1775	1775	1775	1775	0
263	20241203	150100	26285869	1775	1775	1775	1775	0
264	20241203	150000	26285869	1775	1775	1775	1775	0
265	20241203	145900	26285869	1775	1775	1775	1775	0
266	20241203	145800	26285869	1775	1775	1775	1775	0
267	20241203	145700	26285869	1775	1775	1775	1775	0
268	20241203	145600	26285869	1775	1775	1775	1775	111
269	20241203	145500	26088844	1775	1775	1775	1775	100
270	20241203	145400	25911344	1775	1773	1775	1773	60
271	20241203	145300	25804887	1771	1756	1773	1755	185
272	20241203	145200	25479013	1765	1756	1765	1756	10
273	20241203	145100	25461408	1758	1761	1761	1758	2
274	20241203	145000	25457889	1777	1777	1777	1777	0
275	20241203	144900	25457889	1777	1777	1777	1777	0
276	20241203	144800	25457889	1777	1754	1777	1754	63
277	20241203	144700	25346936	1753	1764	1764	1753	43
278	20241203	144600	25271531	1783	1783	1783	1783	0
279	20241203	144500	25271531	1783	1764	1783	1752	603
280	20241203	144400	24209919	1780	1780	1780	1780	0
281	20241203	144300	24209919	1780	1780	1780	1780	0
282	20241203	144200	24209919	1780	1780	1780	1780	0
283	20241203	144100	24209919	1780	1780	1780	1780	0
284	20241203	144000	24209919	1780	1780	1780	1780	0
285	20241203	143900	24209919	1780	1780	1780	1780	0
286	20241203	143800	24209919	1780	1780	1780	1780	0
287	20241203	143700	24209919	1780	1780	1780	1780	10
288	20241203	143600	24192119	1781	1773	1781	1751	4150
289	20241203	143500	16884466	1776	1776	1776	1776	0
290	20241203	143400	16884466	1776	1776	1776	1776	11
291	20241203	143300	16864930	1780	1780	1780	1780	0
292	20241203	143200	16864930	1780	1780	1780	1780	0
293	20241203	143100	16864930	1780	1780	1780	1780	0
294	20241203	143000	16864930	1780	1780	1780	1780	0
295	20241203	142900	16864930	1780	1780	1780	1780	0
296	20241203	142800	16864930	1780	1780	1780	1780	0
297	20241203	142700	16864930	1780	1780	1780	1780	0
298	20241203	142600	16864930	1780	1780	1780	1780	0
299	20241203	142500	16864930	1780	1780	1780	1780	0
300	20241203	142400	16864930	1780	1780	1780	1780	6
301	20241203	142300	16854250	1781	1781	1781	1781	0
302	20241203	142200	16854250	1781	1781	1781	1781	0
303	20241203	142100	16854250	1781	1781	1781	1781	0
304	20241203	142000	16854250	1781	1781	1781	1781	0
305	20241203	141900	16854250	1781	1781	1781	1781	0
306	20241203	141800	16854250	1781	1781	1781	1781	0
307	20241203	141700	16854250	1781	1781	1781	1781	0
308	20241203	141600	16854250	1781	1781	1781	1781	0
309	20241203	141500	16854250	1781	1781	1781	1781	0
310	20241203	141400	16854250	1781	1781	1781	1781	0
311	20241203	141300	16854250	1781	1781	1781	1781	0
312	20241203	141200	16854250	1781	1781	1781	1781	0
313	20241203	141100	16854250	1781	1781	1781	1781	0
314	20241203	141000	16854250	1781	1781	1781	1781	0
315	20241203	140900	16854250	1781	1781	1781	1781	0
316	20241203	140800	16854250	1781	1781	1781	1781	2
317	20241203	140700	16850688	1780	1780	1780	1780	0
318	20241203	140600	16850688	1780	1780	1780	1780	0
319	20241203	140500	16850688	1780	1780	1780	1780	0
320	20241203	140400	16850688	1780	1780	1780	1780	1
321	20241203	140300	16848908	1782	1782	1782	1782	0
322	20241203	140200	16848908	1782	1782	1782	1782	3
323	20241203	140100	16843562	1782	1782	1782	1782	0
324	20241203	140000	16843562	1782	1782	1782	1782	50
325	20241203	135900	16754462	1783	1783	1783	1783	0
326	20241203	135800	16754462	1783	1783	1783	1783	0
327	20241203	135700	16754462	1783	1783	1783	1783	0
328	20241203	135600	16754462	1783	1783	1783	1783	0
329	20241203	135500	16754462	1783	1783	1783	1783	0
330	20241203	135400	16754462	1783	1783	1783	1783	1
331	20241203	135300	16752679	1778	1778	1778	1778	0
332	20241203	135200	16752679	1778	1778	1778	1778	0
333	20241203	135100	16752679	1778	1778	1778	1778	0
334	20241203	135000	16752679	1778	1778	1778	1778	0
335	20241203	134900	16752679	1778	1778	1778	1778	0
336	20241203	134800	16752679	1778	1778	1778	1778	0
337	20241203	134700	16752679	1778	1781	1781	1778	2
338	20241203	134600	16749120	1775	1775	1775	1775	0
339	20241203	134500	16749120	1775	1775	1775	1775	0
340	20241203	134400	16749120	1775	1778	1778	1775	12
341	20241203	134300	16727799	1783	1783	1783	1783	0
342	20241203	134200	16727799	1783	1783	1783	1783	0
343	20241203	134100	16727799	1783	1783	1783	1783	0
344	20241203	134000	16727799	1783	1783	1783	1783	0
345	20241203	133900	16727799	1783	1783	1783	1783	0
346	20241203	133800	16727799	1783	1783	1783	1783	0
347	20241203	133700	16727799	1783	1783	1783	1783	0
348	20241203	133600	16727799	1783	1783	1783	1783	0
349	20241203	133500	16727799	1783	1783	1783	1783	0
350	20241203	133400	16727799	1783	1783	1783	1783	0
351	20241203	133300	16727799	1783	1771	1783	1770	616
352	20241203	133200	15637239	1771	1771	1771	1771	0
353	20241203	133100	15637239	1771	1771	1771	1771	0
354	20241203	133000	15637239	1771	1771	1771	1771	0
355	20241203	132900	15637239	1771	1771	1771	1771	0
356	20241203	132800	15637239	1771	1771	1771	1771	0
357	20241203	132700	15637239	1771	1771	1771	1771	0
358	20241203	132600	15637239	1771	1771	1771	1771	0
359	20241203	132500	15637239	1771	1771	1771	1771	0
360	20241203	132400	15637239	1771	1772	1772	1771	998
361	20241203	132300	13869063	1771	1780	1780	1771	654
362	20241203	132200	12710485	1784	1784	1784	1784	0
363	20241203	132100	12710485	1784	1784	1784	1784	0
364	20241203	132000	12710485	1784	1784	1784	1784	0
365	20241203	131900	12710485	1784	1784	1784	1784	1
366	20241203	131800	12708701	1780	1780	1780	1780	0
367	20241203	131700	12708701	1780	1780	1780	1780	0
368	20241203	131600	12708701	1780	1780	1780	1780	0
369	20241203	131500	12708701	1780	1780	1780	1780	0
370	20241203	131400	12708701	1780	1780	1780	1780	0
371	20241203	131300	12708701	1780	1780	1780	1780	0
372	20241203	131200	12708701	1780	1780	1780	1780	0
373	20241203	131100	12708701	1780	1780	1780	1780	0
374	20241203	131000	12708701	1780	1780	1780	1780	0
375	20241203	130900	12708701	1780	1780	1780	1780	0
376	20241203	130800	12708701	1780	1780	1780	1780	0
377	20241203	130700	12708701	1780	1780	1780	1780	0
378	20241203	130600	12708701	1780	1780	1780	1780	0
379	20241203	130500	12708701	1780	1780	1780	1780	0
380	20241203	130400	12708701	1780	1780	1780	1780	0
381	20241203	130300	12708701	1780	1780	1780	1780	0
382	20241203	130200	12708701	1780	1780	1780	1780	0
383	20241203	130100	12708701	1780	1780	1780	1780	0
384	20241203	130000	12708701	1780	1780	1780	1780	0
385	20241203	125900	12708701	1780	1780	1780	1780	50
386	20241203	125800	12619701	1784	1784	1784	1784	0
387	20241203	125700	12619701	1784	1784	1784	1784	0
388	20241203	125600	12619701	1784	1784	1784	1784	0
389	20241203	125500	12619701	1784	1779	1784	1779	6
390	20241203	125400	12609009	1783	1783	1783	1783	2
391	20241203	125300	12605443	1773	1773	1773	1773	0
392	20241203	125200	12605443	1773	1773	1773	1773	0
393	20241203	125100	12605443	1773	1777	1777	1773	621
394	20241203	125000	11503599	1783	1783	1783	1783	4
395	20241203	124900	11496467	1778	1778	1778	1778	0
396	20241203	124800	11496467	1778	1778	1778	1778	0
397	20241203	124700	11496467	1778	1778	1778	1778	0
398	20241203	124600	11496467	1778	1778	1778	1778	5
399	20241203	124500	11487577	1784	1784	1784	1784	19
400	20241203	124400	11453681	1784	1784	1784	1784	0
401	20241203	124300	11453681	1784	1784	1784	1784	0
402	20241203	124200	11453681	1784	1784	1784	1784	0
403	20241203	124100	11453681	1784	1784	1784	1784	0
404	20241203	124000	11453681	1784	1784	1784	1784	5
405	20241203	123900	11444761	1783	1783	1783	1783	1
406	20241203	123800	11442978	1779	1779	1779	1779	0
407	20241203	123700	11442978	1779	1779	1779	1779	16
408	20241203	123600	11414514	1780	1780	1780	1780	0
409	20241203	123500	11414514	1780	1780	1780	1780	0
410	20241203	123400	11414514	1780	1780	1780	1780	0
411	20241203	123300	11414514	1780	1780	1780	1780	0
412	20241203	123200	11414514	1780	1780	1780	1780	0
413	20241203	123100	11414514	1780	1780	1780	1780	0
414	20241203	123000	11414514	1780	1780	1780	1780	0
415	20241203	122900	11414514	1780	1780	1780	1780	0
416	20241203	122800	11414514	1780	1780	1780	1780	0
417	20241203	122700	11414514	1780	1780	1780	1780	0
418	20241203	122600	11414514	1780	1780	1780	1780	11
419	20241203	122500	11394934	1785	1789	1789	1785	2
420	20241203	122400	11391360	1774	1774	1774	1774	0
421	20241203	122300	11391360	1774	1774	1774	1774	0
422	20241203	122200	11391360	1774	1778	1778	1774	768
423	20241203	122100	10027929	1780	1780	1780	1780	0
424	20241203	122000	10027929	1780	1780	1780	1780	0
425	20241203	121900	10027929	1780	1780	1780	1780	0
426	20241203	121800	10027929	1780	1780	1780	1780	40
427	20241203	121700	9956729	1780	1780	1780	1780	0
428	20241203	121600	9956729	1780	1780	1780	1780	0
429	20241203	121500	9956729	1780	1780	1780	1780	0
430	20241203	121400	9956729	1780	1780	1780	1780	0
431	20241203	121300	9956729	1780	1781	1781	1780	34
432	20241203	121200	9896199	1780	1780	1780	1780	0
433	20241203	121100	9896199	1780	1780	1780	1780	0
434	20241203	121000	9896199	1780	1780	1780	1780	0
435	20241203	120900	9896199	1780	1780	1780	1780	0
436	20241203	120800	9896199	1780	1780	1780	1780	0
437	20241203	120700	9896199	1780	1780	1780	1780	0
438	20241203	120600	9896199	1780	1780	1780	1780	0
439	20241203	120500	9896199	1780	1780	1780	1780	0
440	20241203	120400	9896199	1780	1780	1780	1780	0
441	20241203	120300	9896199	1780	1780	1780	1780	0
442	20241203	120200	9896199	1780	1780	1780	1780	0
443	20241203	120100	9896199	1780	1780	1780	1780	0
444	20241203	120000	9896199	1780	1780	1780	1780	0
445	20241203	115900	9896199	1780	1780	1780	1780	0
446	20241203	115800	9896199	1780	1780	1780	1780	0
447	20241203	115700	9896199	1780	1780	1780	1780	0
448	20241203	115600	9896199	1780	1780	1780	1780	0
449	20241203	115500	9896199	1780	1780	1780	1780	0
450	20241203	115400	9896199	1780	1781	1781	1780	111
451	20241203	115300	9698618	1790	1790	1790	1790	0
452	20241203	115200	9698618	1790	1790	1790	1790	0
453	20241203	115100	9698618	1790	1790	1790	1790	0
454	20241203	115000	9698618	1790	1790	1790	1790	0
455	20241203	114900	9698618	1790	1790	1790	1790	0
456	20241203	114800	9698618	1790	1790	1790	1790	0
457	20241203	114700	9698618	1790	1790	1790	1790	0
458	20241203	114600	9698618	1790	1790	1790	1790	0
459	20241203	114500	9698618	1790	1790	1790	1790	0
460	20241203	114400	9698618	1790	1790	1790	1790	0
461	20241203	114300	9698618	1790	1790	1790	1790	0
462	20241203	114200	9698618	1790	1790	1790	1790	0
463	20241203	114100	9698618	1790	1790	1790	1790	0
464	20241203	114000	9698618	1790	1790	1790	1790	0
465	20241203	113900	9698618	1790	1790	1790	1790	0
466	20241203	113800	9698618	1790	1790	1790	1790	0
467	20241203	113700	9698618	1790	1790	1790	1790	0
468	20241203	113600	9698618	1790	1790	1790	1790	0
469	20241203	113500	9698618	1790	1790	1790	1790	0
470	20241203	113400	9698618	1790	1790	1790	1790	0
471	20241203	113300	9698618	1790	1790	1790	1790	1
472	20241203	113200	9696828	1780	1789	1789	1780	200
473	20241203	113100	9340711	1790	1790	1790	1790	1
474	20241203	113000	9338921	1790	1790	1790	1790	27
475	20241203	112900	9290591	1791	1791	1791	1791	0
476	20241203	112800	9290591	1791	1791	1791	1791	0
477	20241203	112700	9290591	1791	1791	1791	1791	0
478	20241203	112600	9290591	1791	1791	1791	1791	0
479	20241203	112500	9290591	1791	1791	1791	1791	0
480	20241203	112400	9290591	1791	1791	1791	1791	0
481	20241203	112300	9290591	1791	1791	1791	1791	0
482	20241203	112200	9290591	1791	1791	1791	1791	0
483	20241203	112100	9290591	1791	1791	1791	1791	0
484	20241203	112000	9290591	1791	1791	1791	1791	1
485	20241203	111900	9288800	1782	1782	1782	1782	19
486	20241203	111800	9254942	1781	1783	1783	1781	51
487	20241203	111700	9164039	1781	1781	1781	1781	0
488	20241203	111600	9164039	1781	1781	1781	1781	0
489	20241203	111500	9164039	1781	1781	1781	1781	0
490	20241203	111400	9164039	1781	1781	1781	1781	0
491	20241203	111300	9164039	1781	1781	1781	1781	0
492	20241203	111200	9164039	1781	1781	1781	1781	0
493	20241203	111100	9164039	1781	1781	1781	1781	27
494	20241203	111000	9115952	1795	1795	1795	1795	0
495	20241203	110900	9115952	1795	1795	1795	1795	0
496	20241203	110800	9115952	1795	1795	1795	1795	0
497	20241203	110700	9115952	1795	1795	1795	1795	0
498	20241203	110600	9115952	1795	1795	1795	1795	0
499	20241203	110500	9115952	1795	1795	1795	1795	0
500	20241203	110400	9115952	1795	1795	1795	1795	0
501	20241203	110300	9115952	1795	1795	1795	1795	0
502	20241203	110200	9115952	1795	1795	1795	1795	0
503	20241203	110100	9115952	1795	1795	1795	1795	0
504	20241203	110000	9115952	1795	1795	1795	1795	0
505	20241203	105900	9115952	1795	1795	1795	1795	0
506	20241203	105800	9115952	1795	1795	1795	1795	0
507	20241203	105700	9115952	1795	1795	1795	1795	0
508	20241203	105600	9115952	1795	1795	1795	1795	0
509	20241203	105500	9115952	1795	1795	1795	1795	0
510	20241203	105400	9115952	1795	1795	1795	1795	0
511	20241203	105300	9115952	1795	1795	1795	1795	0
512	20241203	105200	9115952	1795	1795	1795	1795	0
513	20241203	105100	9115952	1795	1795	1795	1795	0
514	20241203	105000	9115952	1795	1795	1795	1795	0
515	20241203	104900	9115952	1795	1795	1795	1795	0
516	20241203	104800	9115952	1795	1795	1795	1795	0
517	20241203	104700	9115952	1795	1795	1795	1795	0
518	20241203	104600	9115952	1795	1792	1795	1792	1000
519	20241203	104500	7322003	1792	1792	1792	1792	0
520	20241203	104400	7322003	1792	1792	1792	1792	0
521	20241203	104300	7322003	1792	1792	1792	1792	0
522	20241203	104200	7322003	1792	1792	1792	1792	0
523	20241203	104100	7322003	1792	1792	1792	1792	0
524	20241203	104000	7322003	1792	1792	1792	1792	0
525	20241203	103900	7322003	1792	1792	1792	1792	2
526	20241203	103800	7318419	1792	1789	1792	1778	23
527	20241203	103700	7277497	1793	1789	1793	1789	2
528	20241203	103600	7273915	1790	1790	1790	1790	0
529	20241203	103500	7273915	1790	1791	1791	1790	2
530	20241203	103400	7270334	1792	1793	1793	1775	547
531	20241203	103300	6298640	1795	1795	1795	1795	0
532	20241203	103200	6298640	1795	1795	1795	1795	0
533	20241203	103100	6298640	1795	1795	1795	1795	0
534	20241203	103000	6298640	1795	1795	1795	1795	0
535	20241203	102900	6298640	1795	1795	1795	1795	0
536	20241203	102800	6298640	1795	1795	1795	1795	0
537	20241203	102700	6298640	1795	1795	1795	1795	0
538	20241203	102600	6298640	1795	1795	1795	1795	0
539	20241203	102500	6298640	1795	1795	1795	1795	0
540	20241203	102400	6298640	1795	1795	1795	1795	0
541	20241203	102300	6298640	1795	1795	1795	1795	0
542	20241203	102200	6298640	1795	1795	1795	1795	0
543	20241203	102100	6298640	1795	1795	1795	1795	0
544	20241203	102000	6298640	1795	1795	1795	1795	0
545	20241203	101900	6298640	1795	1794	1795	1794	95
546	20241203	101800	6128209	1794	1794	1794	1794	0
547	20241203	101700	6128209	1794	1794	1794	1794	0
548	20241203	101600	6128209	1794	1794	1794	1794	2
549	20241203	101500	6124621	1795	1795	1795	1795	48
550	20241203	101400	6038461	1795	1794	1795	1794	1000
551	20241203	101300	4244389	1794	1794	1794	1794	0
552	20241203	101200	4244389	1794	1793	1794	1793	11
553	20241203	101100	4224658	1793	1793	1793	1793	120
554	20241203	101000	4009498	1792	1792	1792	1792	0
555	20241203	100900	4009498	1792	1792	1792	1792	16
556	20241203	100800	3980826	1797	1797	1797	1797	0
557	20241203	100700	3980826	1797	1797	1797	1797	0
558	20241203	100600	3980826	1797	1797	1797	1797	0
559	20241203	100500	3980826	1797	1797	1797	1797	0
560	20241203	100400	3980826	1797	1797	1797	1797	0
561	20241203	100300	3980826	1797	1797	1797	1797	0
562	20241203	100200	3980826	1797	1797	1797	1797	0
563	20241203	100100	3980826	1797	1797	1797	1797	0
564	20241203	100000	3980826	1797	1797	1797	1797	0
565	20241203	095900	3980826	1797	1797	1797	1797	0
566	20241203	095800	3980826	1797	1797	1797	1797	0
567	20241203	095700	3980826	1797	1797	1797	1797	0
568	20241203	095600	3980826	1797	1797	1797	1797	0
569	20241203	095500	3980826	1797	1797	1797	1797	0
570	20241203	095400	3980826	1797	1797	1797	1797	0
571	20241203	095300	3980826	1797	1797	1797	1797	0
572	20241203	095200	3980826	1797	1797	1797	1797	0
573	20241203	095100	3980826	1797	1797	1797	1797	0
574	20241203	095000	3980826	1797	1797	1797	1797	0
575	20241203	094900	3980826	1797	1797	1797	1797	0
576	20241203	094800	3980826	1797	1797	1797	1797	0
577	20241203	094700	3980826	1797	1797	1797	1797	0
578	20241203	094600	3980826	1797	1797	1797	1797	0
579	20241203	094500	3980826	1797	1797	1797	1797	0
580	20241203	094400	3980826	1797	1797	1797	1797	1
581	20241203	094300	3979029	1800	1800	1800	1800	0
582	20241203	094200	3979029	1800	1800	1800	1800	6
583	20241203	094100	3968229	1800	1800	1800	1800	231
584	20241203	094000	3552429	1797	1797	1797	1797	4
585	20241203	093900	3545241	1799	1799	1799	1799	0
586	20241203	093800	3545241	1799	1799	1799	1799	0
587	20241203	093700	3545241	1799	1799	1799	1799	12
588	20241203	093600	3523653	1800	1800	1800	1800	6
589	20241203	093500	3512853	1800	1800	1800	1800	1
590	20241203	093400	3511053	1800	1800	1800	1800	1
591	20241203	093300	3509253	1798	1798	1798	1798	0
592	20241203	093200	3509253	1798	1798	1798	1798	0
593	20241203	093100	3509253	1798	1798	1798	1798	0
594	20241203	093000	3509253	1798	1798	1798	1798	0
595	20241203	092900	3509253	1798	1798	1798	1798	0
596	20241203	092800	3509253	1798	1798	1798	1798	0
597	20241203	092700	3509253	1798	1790	1798	1790	251
598	20241203	092600	3059740	1790	1790	1790	1790	0
599	20241203	092500	3059740	1790	1790	1790	1790	1
600	20241203	092400	3057950	1790	1790	1790	1790	1
601	20241203	092300	3056160	1780	1780	1780	1780	0
602	20241203	092200	3056160	1780	1780	1780	1780	0
603	20241203	092100	3056160	1780	1780	1780	1780	0
604	20241203	092000	3056160	1780	1780	1780	1780	360
605	20241203	091900	2415360	1779	1787	1787	1779	141
606	20241203	091800	2164374	1780	1788	1788	1780	32
607	20241203	091700	2107399	1790	1790	1790	1790	0
608	20241203	091600	2107399	1790	1790	1790	1790	1
609	20241203	091500	2105609	1790	1790	1790	1790	0
610	20241203	091400	2105609	1790	1790	1790	1790	0
611	20241203	091300	2105609	1790	1790	1790	1790	1
612	20241203	091200	2103819	1790	1790	1790	1790	0
613	20241203	091100	2103819	1790	1790	1790	1790	5
614	20241203	091000	2094869	1790	1790	1790	1790	0
615	20241203	090900	2094869	1790	1790	1790	1790	0
616	20241203	090800	2094869	1790	1790	1790	1790	132
617	20241203	090700	1858589	1790	1790	1790	1790	0
618	20241203	090600	1858589	1790	1790	1790	1790	0
619	20241203	090500	1858589	1790	1791	1791	1790	62
620	20241203	090400	1747606	1791	1791	1791	1791	58
621	20241203	090300	1643728	1800	1800	1800	1800	500
622	20241203	090200	743728	1801	1801	1801	1801	0
623	20241203	090100	743728	1801	1801	1801	1801	0
624	20241203	090000	743728	1801	1790	1801	1790	415