KissMeData/162300/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	203100	274099190	2430	2430	2430	2430	1757
3	20241203	203000	274099190	2430	2430	2430	2430	0
4	20241203	202900	274099190	2430	2430	2430	2430	0
5	20241203	202800	274099190	2430	2430	2430	2430	0
6	20241203	202700	274099190	2430	2430	2430	2430	0
7	20241203	202600	274099190	2430	2430	2430	2430	0
8	20241203	202500	274099190	2430	2430	2430	2430	0
9	20241203	202400	274099190	2430	2430	2430	2430	0
10	20241203	202300	274099190	2430	2430	2430	2430	0
11	20241203	202200	274099190	2430	2430	2430	2430	0
12	20241203	202100	274099190	2430	2430	2430	2430	0
13	20241203	202000	274099190	2430	2430	2430	2430	0
14	20241203	201900	274099190	2430	2430	2430	2430	0
15	20241203	201800	274099190	2430	2430	2430	2430	0
16	20241203	201700	274099190	2430	2430	2430	2430	0
17	20241203	201600	274099190	2430	2430	2430	2430	0
18	20241203	201500	274099190	2430	2430	2430	2430	0
19	20241203	201400	274099190	2430	2430	2430	2430	0
20	20241203	201300	274099190	2430	2430	2430	2430	0
21	20241203	201200	274099190	2430	2430	2430	2430	0
22	20241203	201100	274099190	2430	2430	2430	2430	0
23	20241203	201000	274099190	2430	2430	2430	2430	0
24	20241203	200900	274099190	2430	2430	2430	2430	0
25	20241203	200800	274099190	2430	2430	2430	2430	0
26	20241203	200700	274099190	2430	2430	2430	2430	0
27	20241203	200600	274099190	2430	2430	2430	2430	0
28	20241203	200500	274099190	2430	2430	2430	2430	0
29	20241203	200400	274099190	2430	2430	2430	2430	0
30	20241203	200300	274099190	2430	2430	2430	2430	0
31	20241203	200200	274099190	2430	2430	2430	2430	0
32	20241203	200100	274099190	2430	2430	2430	2430	1757
33	20241203	200000	274099190	2430	2430	2430	2430	0
34	20241203	195900	274099190	2430	2430	2430	2430	0
35	20241203	195800	274099190	2430	2430	2430	2430	0
36	20241203	195700	274099190	2430	2430	2430	2430	0
37	20241203	195600	274099190	2430	2430	2430	2430	0
38	20241203	195500	274099190	2430	2430	2430	2430	0
39	20241203	195400	274099190	2430	2430	2430	2430	0
40	20241203	195300	274099190	2430	2430	2430	2430	0
41	20241203	195200	274099190	2430	2430	2430	2430	0
42	20241203	195100	274099190	2430	2430	2430	2430	0
43	20241203	195000	274099190	2430	2430	2430	2430	0
44	20241203	194900	274099190	2430	2430	2430	2430	0
45	20241203	194800	274099190	2430	2430	2430	2430	0
46	20241203	194700	274099190	2430	2430	2430	2430	0
47	20241203	194600	274099190	2430	2430	2430	2430	0
48	20241203	194500	274099190	2430	2430	2430	2430	0
49	20241203	194400	274099190	2430	2430	2430	2430	0
50	20241203	194300	274099190	2430	2430	2430	2430	0
51	20241203	194200	274099190	2430	2430	2430	2430	0
52	20241203	194100	274099190	2430	2430	2430	2430	0
53	20241203	194000	274099190	2430	2430	2430	2430	0
54	20241203	193900	274099190	2430	2430	2430	2430	0
55	20241203	193800	274099190	2430	2430	2430	2430	0
56	20241203	193700	274099190	2430	2430	2430	2430	0
57	20241203	193600	274099190	2430	2430	2430	2430	0
58	20241203	193500	274099190	2430	2430	2430	2430	0
59	20241203	193400	274099190	2430	2430	2430	2430	0
60	20241203	193300	274099190	2430	2430	2430	2430	0
61	20241203	193200	274099190	2430	2430	2430	2430	0
62	20241203	193100	274099190	2430	2430	2430	2430	1757
63	20241203	193000	274099190	2430	2430	2430	2430	0
64	20241203	192900	274099190	2430	2430	2430	2430	0
65	20241203	192800	274099190	2430	2430	2430	2430	0
66	20241203	192700	274099190	2430	2430	2430	2430	0
67	20241203	192600	274099190	2430	2430	2430	2430	0
68	20241203	192500	274099190	2430	2430	2430	2430	0
69	20241203	192400	274099190	2430	2430	2430	2430	0
70	20241203	192300	274099190	2430	2430	2430	2430	0
71	20241203	192200	274099190	2430	2430	2430	2430	0
72	20241203	192100	274099190	2430	2430	2430	2430	0
73	20241203	192000	274099190	2430	2430	2430	2430	0
74	20241203	191900	274099190	2430	2430	2430	2430	0
75	20241203	191800	274099190	2430	2430	2430	2430	0
76	20241203	191700	274099190	2430	2430	2430	2430	0
77	20241203	191600	274099190	2430	2430	2430	2430	0
78	20241203	191500	274099190	2430	2430	2430	2430	0
79	20241203	191400	274099190	2430	2430	2430	2430	0
80	20241203	191300	274099190	2430	2430	2430	2430	0
81	20241203	191200	274099190	2430	2430	2430	2430	0
82	20241203	191100	274099190	2430	2430	2430	2430	0
83	20241203	191000	274099190	2430	2430	2430	2430	0
84	20241203	190900	274099190	2430	2430	2430	2430	0
85	20241203	190800	274099190	2430	2430	2430	2430	0
86	20241203	190700	274099190	2430	2430	2430	2430	0
87	20241203	190600	274099190	2430	2430	2430	2430	0
88	20241203	190500	274099190	2430	2430	2430	2430	0
89	20241203	190400	274099190	2430	2430	2430	2430	0
90	20241203	190300	274099190	2430	2430	2430	2430	0
91	20241203	190200	274099190	2430	2430	2430	2430	0
92	20241203	190100	274099190	2430	2430	2430	2430	1757
93	20241203	190000	274099190	2430	2430	2430	2430	0
94	20241203	185900	274099190	2430	2430	2430	2430	0
95	20241203	185800	274099190	2430	2430	2430	2430	0
96	20241203	185700	274099190	2430	2430	2430	2430	0
97	20241203	185600	274099190	2430	2430	2430	2430	0
98	20241203	185500	274099190	2430	2430	2430	2430	0
99	20241203	185400	274099190	2430	2430	2430	2430	0
100	20241203	185300	274099190	2430	2430	2430	2430	0
101	20241203	185200	274099190	2430	2430	2430	2430	0
102	20241203	185100	274099190	2430	2430	2430	2430	0
103	20241203	185000	274099190	2430	2430	2430	2430	0
104	20241203	184900	274099190	2430	2430	2430	2430	0
105	20241203	184800	274099190	2430	2430	2430	2430	0
106	20241203	184700	274099190	2430	2430	2430	2430	0
107	20241203	184600	274099190	2430	2430	2430	2430	0
108	20241203	184500	274099190	2430	2430	2430	2430	0
109	20241203	184400	274099190	2430	2430	2430	2430	0
110	20241203	184300	274099190	2430	2430	2430	2430	0
111	20241203	184200	274099190	2430	2430	2430	2430	0
112	20241203	184100	274099190	2430	2430	2430	2430	0
113	20241203	184000	274099190	2430	2430	2430	2430	0
114	20241203	183900	274099190	2430	2430	2430	2430	0
115	20241203	183800	274099190	2430	2430	2430	2430	0
116	20241203	183700	274099190	2430	2430	2430	2430	0
117	20241203	183600	274099190	2430	2430	2430	2430	0
118	20241203	183500	274099190	2430	2430	2430	2430	0
119	20241203	183400	274099190	2430	2430	2430	2430	0
120	20241203	183300	274099190	2430	2430	2430	2430	0
121	20241203	183200	274099190	2430	2430	2430	2430	0
122	20241203	183100	274099190	2430	2430	2430	2430	1757
123	20241203	183000	274099190	2430	2430	2430	2430	0
124	20241203	182900	274099190	2430	2430	2430	2430	0
125	20241203	182800	274099190	2430	2430	2430	2430	0
126	20241203	182700	274099190	2430	2430	2430	2430	0
127	20241203	182600	274099190	2430	2430	2430	2430	0
128	20241203	182500	274099190	2430	2430	2430	2430	0
129	20241203	182400	274099190	2430	2430	2430	2430	0
130	20241203	182300	274099190	2430	2430	2430	2430	0
131	20241203	182200	274099190	2430	2430	2430	2430	0
132	20241203	182100	274099190	2430	2430	2430	2430	0
133	20241203	182000	274099190	2430	2430	2430	2430	0
134	20241203	181900	274099190	2430	2430	2430	2430	0
135	20241203	181800	274099190	2430	2430	2430	2430	0
136	20241203	181700	274099190	2430	2430	2430	2430	0
137	20241203	181600	274099190	2430	2430	2430	2430	0
138	20241203	181500	274099190	2430	2430	2430	2430	0
139	20241203	181400	274099190	2430	2430	2430	2430	0
140	20241203	181300	274099190	2430	2430	2430	2430	0
141	20241203	181200	274099190	2430	2430	2430	2430	0
142	20241203	181100	274099190	2430	2430	2430	2430	0
143	20241203	181000	274099190	2430	2430	2430	2430	0
144	20241203	180900	274099190	2430	2430	2430	2430	0
145	20241203	180800	274099190	2430	2430	2430	2430	0
146	20241203	180700	274099190	2430	2430	2430	2430	0
147	20241203	180600	274099190	2430	2430	2430	2430	0
148	20241203	180500	274099190	2430	2430	2430	2430	0
149	20241203	180400	274099190	2430	2430	2430	2430	0
150	20241203	180300	274099190	2430	2430	2430	2430	0
151	20241203	180200	274099190	2430	2430	2430	2430	0
152	20241203	180100	274099190	2430	2430	2430	2430	1757
153	20241203	180000	274099190	2430	2430	2430	2430	0
154	20241203	175900	274099190	2430	2430	2430	2430	0
155	20241203	175800	274099190	2430	2430	2430	2430	0
156	20241203	175700	274099190	2430	2430	2430	2430	0
157	20241203	175600	274099190	2430	2430	2430	2430	0
158	20241203	175500	274099190	2430	2430	2430	2430	0
159	20241203	175400	274099190	2430	2430	2430	2430	0
160	20241203	175300	274099190	2430	2430	2430	2430	0
161	20241203	175200	274099190	2430	2430	2430	2430	0
162	20241203	175100	274099190	2430	2430	2430	2430	0
163	20241203	175000	274099190	2430	2430	2430	2430	0
164	20241203	174900	274099190	2430	2430	2430	2430	0
165	20241203	174800	274099190	2430	2430	2430	2430	0
166	20241203	174700	274099190	2430	2430	2430	2430	0
167	20241203	174600	274099190	2430	2430	2430	2430	0
168	20241203	174500	274099190	2430	2430	2430	2430	0
169	20241203	174400	274099190	2430	2430	2430	2430	0
170	20241203	174300	274099190	2430	2430	2430	2430	0
171	20241203	174200	274099190	2430	2430	2430	2430	0
172	20241203	174100	274099190	2430	2430	2430	2430	0
173	20241203	174000	274099190	2430	2430	2430	2430	0
174	20241203	173900	274099190	2430	2430	2430	2430	0
175	20241203	173800	274099190	2430	2430	2430	2430	0
176	20241203	173700	274099190	2430	2430	2430	2430	0
177	20241203	173600	274099190	2430	2430	2430	2430	0
178	20241203	173500	274099190	2430	2430	2430	2430	0
179	20241203	173400	274099190	2430	2430	2430	2430	0
180	20241203	173300	274099190	2430	2430	2430	2430	0
181	20241203	173200	274099190	2430	2430	2430	2430	0
182	20241203	173100	274099190	2430	2430	2430	2430	1757
183	20241203	173000	274099190	2430	2430	2430	2430	0
184	20241203	172900	274099190	2430	2430	2430	2430	0
185	20241203	172800	274099190	2430	2430	2430	2430	0
186	20241203	172700	274099190	2430	2430	2430	2430	0
187	20241203	172600	274099190	2430	2430	2430	2430	0
188	20241203	172500	274099190	2430	2430	2430	2430	0
189	20241203	172400	274099190	2430	2430	2430	2430	0
190	20241203	172300	274099190	2430	2430	2430	2430	0
191	20241203	172200	274099190	2430	2430	2430	2430	0
192	20241203	172100	274099190	2430	2430	2430	2430	0
193	20241203	172000	274099190	2430	2430	2430	2430	0
194	20241203	171900	274099190	2430	2430	2430	2430	0
195	20241203	171800	274099190	2430	2430	2430	2430	0
196	20241203	171700	274099190	2430	2430	2430	2430	0
197	20241203	171600	274099190	2430	2430	2430	2430	0
198	20241203	171500	274099190	2430	2430	2430	2430	0
199	20241203	171400	274099190	2430	2430	2430	2430	0
200	20241203	171300	274099190	2430	2430	2430	2430	0
201	20241203	171200	274099190	2430	2430	2430	2430	0
202	20241203	171100	274099190	2430	2430	2430	2430	0
203	20241203	171000	274099190	2430	2430	2430	2430	0
204	20241203	170900	274099190	2430	2430	2430	2430	0
205	20241203	170800	274099190	2430	2430	2430	2430	0
206	20241203	170700	274099190	2430	2430	2430	2430	0
207	20241203	170600	274099190	2430	2430	2430	2430	0
208	20241203	170500	274099190	2430	2430	2430	2430	0
209	20241203	170400	274099190	2430	2430	2430	2430	0
210	20241203	170300	274099190	2430	2430	2430	2430	0
211	20241203	170200	274099190	2430	2430	2430	2430	0
212	20241203	170100	274099190	2430	2430	2430	2430	1757
213	20241203	170000	274099190	2430	2430	2430	2430	0
214	20241203	165900	274099190	2430	2430	2430	2430	0
215	20241203	165800	274099190	2430	2430	2430	2430	0
216	20241203	165700	274099190	2430	2430	2430	2430	0
217	20241203	165600	274099190	2430	2430	2430	2430	0
218	20241203	165500	274099190	2430	2430	2430	2430	0
219	20241203	165400	274099190	2430	2430	2430	2430	0
220	20241203	165300	274099190	2430	2430	2430	2430	0
221	20241203	165200	274099190	2430	2430	2430	2430	0
222	20241203	165100	274099190	2430	2430	2430	2430	0
223	20241203	165000	274099190	2430	2430	2430	2430	0
224	20241203	164900	274099190	2430	2430	2430	2430	0
225	20241203	164800	274099190	2430	2430	2430	2430	0
226	20241203	164700	274099190	2430	2430	2430	2430	0
227	20241203	164600	274099190	2430	2430	2430	2430	0
228	20241203	164500	274099190	2430	2430	2430	2430	0
229	20241203	164400	274099190	2430	2430	2430	2430	0
230	20241203	164300	274099190	2430	2430	2430	2430	0
231	20241203	164200	274099190	2430	2430	2430	2430	0
232	20241203	164100	274099190	2430	2430	2430	2430	0
233	20241203	164000	274099190	2430	2430	2430	2430	0
234	20241203	163900	274099190	2430	2430	2430	2430	0
235	20241203	163800	274099190	2430	2430	2430	2430	0
236	20241203	163700	274099190	2430	2430	2430	2430	0
237	20241203	163600	274099190	2430	2430	2430	2430	0
238	20241203	163500	274099190	2430	2430	2430	2430	0
239	20241203	163400	274099190	2430	2430	2430	2430	0
240	20241203	163300	274099190	2430	2430	2430	2430	0
241	20241203	163200	274099190	2430	2430	2430	2430	0
242	20241203	163100	274099190	2430	2430	2430	2430	1757
243	20241203	163000	274099190	2430	2430	2430	2430	0
244	20241203	162900	274099190	2430	2430	2430	2430	0
245	20241203	162800	274099190	2430	2430	2430	2430	0
246	20241203	162700	274099190	2430	2430	2430	2430	0
247	20241203	162600	274099190	2430	2430	2430	2430	0
248	20241203	162500	274099190	2430	2430	2430	2430	0
249	20241203	162400	274099190	2430	2430	2430	2430	0
250	20241203	162300	274099190	2430	2430	2430	2430	0
251	20241203	162200	274099190	2430	2430	2430	2430	0
252	20241203	162100	274099190	2430	2430	2430	2430	0
253	20241203	162000	274099190	2430	2430	2430	2430	0
254	20241203	161900	274099190	2430	2430	2430	2430	0
255	20241203	161800	274099190	2430	2430	2430	2430	0
256	20241203	161700	274099190	2430	2430	2430	2430	0
257	20241203	161600	274099190	2430	2430	2430	2430	0
258	20241203	161500	274099190	2430	2430	2430	2430	0
259	20241203	161400	274099190	2430	2430	2430	2430	0
260	20241203	161300	274099190	2430	2430	2430	2430	0
261	20241203	161200	274099190	2430	2430	2430	2430	0
262	20241203	161100	274099190	2430	2430	2430	2430	0
263	20241203	161000	274099190	2430	2430	2430	2430	0
264	20241203	160900	274099190	2430	2430	2430	2430	0
265	20241203	160800	274099190	2430	2430	2430	2430	0
266	20241203	160700	274099190	2430	2430	2430	2430	0
267	20241203	160600	274099190	2430	2430	2430	2430	0
268	20241203	160500	274099190	2430	2430	2430	2430	0
269	20241203	160400	274099190	2430	2430	2430	2430	0
270	20241203	160300	274099190	2430	2430	2430	2430	0
271	20241203	160200	274099190	2430	2430	2430	2430	0
272	20241203	160100	274099190	2430	2430	2430	2430	1757
273	20241203	160000	274099190	2430	2430	2430	2430	0
274	20241203	155900	274099190	2430	2430	2430	2430	0
275	20241203	155800	274099190	2430	2430	2430	2430	0
276	20241203	155700	274099190	2430	2430	2430	2430	0
277	20241203	155600	274099190	2430	2430	2430	2430	0
278	20241203	155500	274099190	2430	2430	2430	2430	0
279	20241203	155400	274099190	2430	2430	2430	2430	0
280	20241203	155300	274099190	2430	2430	2430	2430	0
281	20241203	155200	274099190	2430	2430	2430	2430	0
282	20241203	155100	274099190	2430	2430	2430	2430	0
283	20241203	155000	274099190	2430	2430	2430	2430	0
284	20241203	154900	274099190	2430	2430	2430	2430	0
285	20241203	154800	274099190	2430	2430	2430	2430	0
286	20241203	154700	274099190	2430	2430	2430	2430	0
287	20241203	154600	274099190	2430	2430	2430	2430	0
288	20241203	154500	274099190	2430	2430	2430	2430	0
289	20241203	154400	274099190	2430	2430	2430	2430	0
290	20241203	154300	274099190	2430	2430	2430	2430	0
291	20241203	154200	274099190	2430	2430	2430	2430	0
292	20241203	154100	274099190	2430	2430	2430	2430	0
293	20241203	154000	274099190	2430	2430	2430	2430	0
294	20241203	153900	274099190	2430	2430	2430	2430	0
295	20241203	153800	274099190	2430	2430	2430	2430	0
296	20241203	153700	274099190	2430	2430	2430	2430	0
297	20241203	153600	274099190	2430	2430	2430	2430	0
298	20241203	153500	274099190	2430	2430	2430	2430	0
299	20241203	153400	274099190	2430	2430	2430	2430	0
300	20241203	153300	274099190	2430	2430	2430	2430	0
301	20241203	153200	274099190	2430	2430	2430	2430	0
302	20241203	153100	274099190	2430	2430	2430	2430	1757
303	20241203	153000	274099190	2430	2430	2430	2430	1757
304	20241203	152900	269829680	2440	2440	2440	2440	0
305	20241203	152800	269829680	2440	2440	2440	2440	0
306	20241203	152700	269829680	2440	2440	2440	2440	0
307	20241203	152600	269829680	2440	2440	2440	2440	0
308	20241203	152500	269829680	2440	2440	2440	2440	0
309	20241203	152400	269829680	2440	2440	2440	2440	0
310	20241203	152300	269829680	2440	2440	2440	2440	0
311	20241203	152200	269829680	2440	2440	2440	2440	0
312	20241203	152100	269829680	2440	2440	2440	2440	0
313	20241203	152000	269829680	2440	2440	2440	2440	0
314	20241203	151900	269829680	2440	2440	2440	2440	0
315	20241203	151800	269829680	2440	2430	2440	2430	175
316	20241203	151700	269403780	2430	2430	2430	2430	288
317	20241203	151600	268703940	2435	2435	2435	2435	22
318	20241203	151500	268650370	2435	2435	2435	2435	121
319	20241203	151400	268355735	2440	2440	2440	2440	10
320	20241203	151300	268331335	2430	2430	2430	2430	1
321	20241203	151200	268328905	2440	2440	2440	2440	200
322	20241203	151100	267840905	2430	2435	2435	2430	507
323	20241203	151000	266608890	2435	2435	2435	2435	258
324	20241203	150900	265980660	2435	2435	2435	2435	0
325	20241203	150800	265980660	2435	2435	2435	2435	0
326	20241203	150700	265980660	2435	2435	2435	2435	0
327	20241203	150600	265980660	2435	2435	2435	2435	0
328	20241203	150500	265980660	2435	2435	2435	2435	0
329	20241203	150400	265980660	2435	2440	2445	2435	502
330	20241203	150300	264754290	2440	2440	2440	2440	0
331	20241203	150200	264754290	2440	2440	2440	2440	0
332	20241203	150100	264754290	2440	2440	2440	2440	2
333	20241203	150000	264749410	2435	2435	2435	2435	32
334	20241203	145900	264671490	2435	2435	2435	2435	4
335	20241203	145800	264661750	2435	2435	2435	2435	0
336	20241203	145700	264661750	2435	2435	2435	2435	1
337	20241203	145600	264659315	2440	2440	2440	2440	0
338	20241203	145500	264659315	2440	2440	2440	2440	122
339	20241203	145400	264361635	2440	2440	2440	2440	0
340	20241203	145300	264361635	2440	2440	2440	2440	0
341	20241203	145200	264361635	2440	2440	2440	2440	0
342	20241203	145100	264361635	2440	2440	2440	2440	1
343	20241203	145000	264359195	2445	2445	2445	2445	0
344	20241203	144900	264359195	2445	2445	2445	2445	0
345	20241203	144800	264359195	2445	2445	2445	2445	0
346	20241203	144700	264359195	2445	2445	2445	2445	0
347	20241203	144600	264359195	2445	2445	2445	2445	0
348	20241203	144500	264359195	2445	2445	2445	2445	0
349	20241203	144400	264359195	2445	2445	2445	2445	30
350	20241203	144300	264285845	2445	2445	2445	2445	1
351	20241203	144200	264283400	2435	2440	2440	2435	10
352	20241203	144100	264259020	2440	2440	2440	2440	144
353	20241203	144000	263907660	2445	2445	2445	2445	0
354	20241203	143900	263907660	2445	2445	2445	2445	0
355	20241203	143800	263907660	2445	2445	2445	2445	0
356	20241203	143700	263907660	2445	2445	2445	2445	8
357	20241203	143600	263888100	2440	2440	2440	2440	0
358	20241203	143500	263888100	2440	2440	2440	2440	72
359	20241203	143400	263712420	2440	2440	2440	2440	100
360	20241203	143300	263468420	2440	2440	2440	2440	1000
361	20241203	143200	261028420	2440	2440	2440	2440	200
362	20241203	143100	260540420	2435	2435	2435	2435	56
363	20241203	143000	260404060	2445	2445	2445	2445	0
364	20241203	142900	260404060	2445	2445	2445	2445	0
365	20241203	142800	260404060	2445	2445	2445	2445	0
366	20241203	142700	260404060	2445	2445	2445	2445	0
367	20241203	142600	260404060	2445	2445	2445	2445	0
368	20241203	142500	260404060	2445	2445	2445	2445	0
369	20241203	142400	260404060	2445	2445	2445	2445	0
370	20241203	142300	260404060	2445	2445	2445	2445	161
371	20241203	142200	260010415	2445	2445	2445	2445	0
372	20241203	142100	260010415	2445	2445	2445	2445	387
373	20241203	142000	259064200	2440	2425	2440	2425	433
374	20241203	141900	258009945	2420	2420	2420	2420	0
375	20241203	141800	258009945	2420	2420	2420	2420	25
376	20241203	141700	257949445	2425	2425	2425	2425	0
377	20241203	141600	257949445	2425	2425	2425	2425	0
378	20241203	141500	257949445	2425	2425	2425	2425	0
379	20241203	141400	257949445	2425	2425	2425	2425	0
380	20241203	141300	257949445	2425	2425	2425	2425	0
381	20241203	141200	257949445	2425	2425	2425	2425	0
382	20241203	141100	257949445	2425	2425	2425	2425	0
383	20241203	141000	257949445	2425	2425	2425	2425	0
384	20241203	140900	257949445	2425	2425	2425	2425	0
385	20241203	140800	257949445	2425	2425	2425	2425	1
386	20241203	140700	257947020	2420	2420	2420	2420	0
387	20241203	140600	257947020	2420	2415	2420	2415	544
388	20241203	140500	256630555	2415	2415	2415	2415	6
389	20241203	140400	256616065	2425	2425	2425	2425	0
390	20241203	140300	256616065	2425	2425	2425	2425	1
391	20241203	140200	256613640	2420	2420	2420	2420	0
392	20241203	140100	256613640	2420	2420	2420	2420	0
393	20241203	140000	256613640	2420	2420	2420	2420	0
394	20241203	135900	256613640	2420	2420	2420	2420	22
395	20241203	135800	256560400	2410	2410	2410	2410	9
396	20241203	135700	256538710	2425	2425	2425	2425	0
397	20241203	135600	256538710	2425	2425	2425	2425	0
398	20241203	135500	256538710	2425	2425	2425	2425	302
399	20241203	135400	255806360	2405	2420	2420	2405	3425
400	20241203	135300	247545170	2425	2425	2425	2425	85
401	20241203	135200	247339045	2425	2425	2425	2425	0
402	20241203	135100	247339045	2425	2425	2425	2425	100
403	20241203	135000	247096545	2420	2420	2420	2420	0
404	20241203	134900	247096545	2420	2425	2425	2420	785
405	20241203	134800	245193020	2425	2425	2425	2425	76
406	20241203	134700	245008720	2425	2425	2425	2425	300
407	20241203	134600	244281220	2425	2430	2430	2425	508
408	20241203	134500	243049280	2425	2425	2425	2425	8
409	20241203	134400	243029880	2425	2425	2425	2425	0
410	20241203	134300	243029880	2425	2425	2425	2425	170
411	20241203	134200	242617630	2425	2435	2435	2425	74
412	20241203	134100	242438160	2430	2430	2430	2430	200
413	20241203	134000	241952160	2435	2435	2435	2435	1
414	20241203	133900	241949725	2425	2425	2425	2425	0
415	20241203	133800	241949725	2425	2445	2445	2425	805
416	20241203	133700	239993645	2430	2430	2430	2430	556
417	20241203	133600	238642565	2430	2430	2430	2430	0
418	20241203	133500	238642565	2430	2425	2430	2425	56
419	20241203	133400	238506515	2430	2430	2430	2425	431
420	20241203	133300	237460590	2425	2425	2425	2425	510
421	20241203	133200	236223840	2425	2425	2425	2425	313
422	20241203	133100	235464815	2450	2430	2450	2425	5857
423	20241203	133000	221230635	2435	2430	2440	2425	1844
424	20241203	132900	216740220	2430	2455	2455	2425	9622
425	20241203	132800	193256605	2455	2465	2475	2455	4290
426	20241203	132700	182693280	2455	2500	2500	2445	21261
427	20241203	132600	129965145	2480	2465	2510	2450	19673
428	20241203	132500	81243950	2460	2425	2460	2425	5834
429	20241203	132400	66982970	2425	2425	2425	2425	500
430	20241203	132300	65770470	2425	2425	2425	2425	0
431	20241203	132200	65770470	2425	2425	2425	2425	0
432	20241203	132100	65770470	2425	2425	2425	2425	0
433	20241203	132000	65770470	2425	2425	2425	2425	0
434	20241203	131900	65770470	2425	2420	2425	2420	120
435	20241203	131800	65480010	2420	2420	2420	2420	0
436	20241203	131700	65480010	2420	2420	2420	2420	0
437	20241203	131600	65480010	2420	2420	2420	2420	0
438	20241203	131500	65480010	2420	2420	2420	2420	0
439	20241203	131400	65480010	2420	2415	2420	2415	1852
440	20241203	131300	61000795	2415	2415	2415	2415	0
441	20241203	131200	61000795	2415	2415	2415	2415	0
442	20241203	131100	61000795	2415	2415	2415	2415	0
443	20241203	131000	61000795	2415	2415	2415	2415	0
444	20241203	130900	61000795	2415	2415	2415	2415	0
445	20241203	130800	61000795	2415	2415	2415	2415	9
446	20241203	130700	60979060	2405	2405	2405	2405	0
447	20241203	130600	60979060	2405	2405	2405	2405	0
448	20241203	130500	60979060	2405	2405	2405	2405	0
449	20241203	130400	60979060	2405	2405	2405	2405	0
450	20241203	130300	60979060	2405	2405	2405	2405	0
451	20241203	130200	60979060	2405	2405	2405	2405	0
452	20241203	130100	60979060	2405	2405	2405	2405	0
453	20241203	130000	60979060	2405	2405	2405	2405	0
454	20241203	125900	60979060	2405	2405	2405	2405	0
455	20241203	125800	60979060	2405	2405	2405	2405	0
456	20241203	125700	60979060	2405	2405	2405	2405	0
457	20241203	125600	60979060	2405	2405	2405	2405	0
458	20241203	125500	60979060	2405	2405	2405	2405	1
459	20241203	125400	60976655	2405	2405	2405	2405	0
460	20241203	125300	60976655	2405	2405	2405	2405	30
461	20241203	125200	60904505	2400	2400	2400	2400	0
462	20241203	125100	60904505	2400	2400	2400	2400	0
463	20241203	125000	60904505	2400	2400	2400	2400	0
464	20241203	124900	60904505	2400	2400	2400	2400	0
465	20241203	124800	60904505	2400	2400	2400	2400	0
466	20241203	124700	60904505	2400	2400	2400	2400	0
467	20241203	124600	60904505	2400	2400	2400	2400	1
468	20241203	124500	60902105	2415	2415	2415	2415	1
469	20241203	124400	60899690	2400	2410	2410	2400	302
470	20241203	124300	60174420	2405	2405	2405	2405	0
471	20241203	124200	60174420	2405	2405	2405	2405	0
472	20241203	124100	60174420	2405	2405	2405	2405	0
473	20241203	124000	60174420	2405	2405	2405	2405	0
474	20241203	123900	60174420	2405	2405	2405	2405	0
475	20241203	123800	60174420	2405	2405	2405	2405	0
476	20241203	123700	60174420	2405	2405	2405	2405	15
477	20241203	123600	60138345	2415	2415	2415	2415	0
478	20241203	123500	60138345	2415	2415	2415	2415	1
479	20241203	123400	60135930	2400	2400	2400	2400	0
480	20241203	123300	60135930	2400	2400	2400	2400	0
481	20241203	123200	60135930	2400	2410	2410	2400	2700
482	20241203	123100	53647535	2415	2415	2415	2415	100
483	20241203	123000	53406035	2410	2410	2410	2410	0
484	20241203	122900	53406035	2410	2410	2410	2410	0
485	20241203	122800	53406035	2410	2410	2410	2410	100
486	20241203	122700	53165035	2410	2410	2410	2410	0
487	20241203	122600	53165035	2410	2410	2410	2410	0
488	20241203	122500	53165035	2410	2410	2410	2410	0
489	20241203	122400	53165035	2410	2410	2410	2410	0
490	20241203	122300	53165035	2410	2410	2410	2410	0
491	20241203	122200	53165035	2410	2410	2410	2410	1
492	20241203	122100	53162625	2415	2415	2415	2415	311
493	20241203	122000	52411560	2415	2415	2415	2415	0
494	20241203	121900	52411560	2415	2415	2415	2415	0
495	20241203	121800	52411560	2415	2415	2415	2415	0
496	20241203	121700	52411560	2415	2415	2415	2415	0
497	20241203	121600	52411560	2415	2415	2415	2415	0
498	20241203	121500	52411560	2415	2415	2415	2415	0
499	20241203	121400	52411560	2415	2415	2415	2415	0
500	20241203	121300	52411560	2415	2415	2415	2415	0
501	20241203	121200	52411560	2415	2415	2415	2415	0
502	20241203	121100	52411560	2415	2415	2415	2415	0
503	20241203	121000	52411560	2415	2415	2415	2415	300
504	20241203	120900	51687060	2415	2415	2415	2415	0
505	20241203	120800	51687060	2415	2415	2415	2415	0
506	20241203	120700	51687060	2415	2415	2415	2415	0
507	20241203	120600	51687060	2415	2415	2415	2415	0
508	20241203	120500	51687060	2415	2415	2415	2415	0
509	20241203	120400	51687060	2415	2415	2415	2415	0
510	20241203	120300	51687060	2415	2415	2415	2415	0
511	20241203	120200	51687060	2415	2415	2415	2415	0
512	20241203	120100	51687060	2415	2415	2415	2415	0
513	20241203	120000	51687060	2415	2415	2415	2415	0
514	20241203	115900	51687060	2415	2410	2415	2410	100
515	20241203	115800	51445715	2410	2410	2410	2410	0
516	20241203	115700	51445715	2410	2410	2410	2410	0
517	20241203	115600	51445715	2410	2410	2410	2410	83
518	20241203	115500	51245685	2410	2410	2410	2410	0
519	20241203	115400	51245685	2410	2410	2410	2410	0
520	20241203	115300	51245685	2410	2410	2410	2410	0
521	20241203	115200	51245685	2410	2410	2410	2410	0
522	20241203	115100	51245685	2410	2410	2410	2410	0
523	20241203	115000	51245685	2410	2410	2410	2410	0
524	20241203	114900	51245685	2410	2410	2410	2410	0
525	20241203	114800	51245685	2410	2410	2410	2410	0
526	20241203	114700	51245685	2410	2410	2410	2410	0
527	20241203	114600	51245685	2410	2410	2410	2410	0
528	20241203	114500	51245685	2410	2410	2410	2410	0
529	20241203	114400	51245685	2410	2410	2410	2410	3
530	20241203	114300	51238455	2410	2410	2410	2410	0
531	20241203	114200	51238455	2410	2410	2410	2410	0
532	20241203	114100	51238455	2410	2410	2410	2410	0
533	20241203	114000	51238455	2410	2410	2410	2410	0
534	20241203	113900	51238455	2410	2410	2410	2410	0
535	20241203	113800	51238455	2410	2410	2410	2410	0
536	20241203	113700	51238455	2410	2410	2410	2410	0
537	20241203	113600	51238455	2410	2410	2410	2410	0
538	20241203	113500	51238455	2410	2410	2410	2410	0
539	20241203	113400	51238455	2410	2410	2410	2410	0
540	20241203	113300	51238455	2410	2410	2410	2410	1
541	20241203	113200	51236045	2405	2405	2405	2405	100
542	20241203	113100	50995545	2410	2410	2410	2410	0
543	20241203	113000	50995545	2410	2410	2410	2410	0
544	20241203	112900	50995545	2410	2410	2410	2410	0
545	20241203	112800	50995545	2410	2410	2410	2410	0
546	20241203	112700	50995545	2410	2410	2410	2410	5
547	20241203	112600	50983495	2410	2410	2410	2410	0
548	20241203	112500	50983495	2410	2410	2410	2410	0
549	20241203	112400	50983495	2410	2410	2410	2410	0
550	20241203	112300	50983495	2410	2410	2410	2410	0
551	20241203	112200	50983495	2410	2410	2410	2405	3
552	20241203	112100	50976270	2400	2400	2400	2400	30
553	20241203	112000	50904270	2410	2410	2410	2410	0
554	20241203	111900	50904270	2410	2410	2410	2410	0
555	20241203	111800	50904270	2410	2410	2410	2410	0
556	20241203	111700	50904270	2410	2410	2410	2410	414
557	20241203	111600	49906530	2410	2410	2410	2410	0
558	20241203	111500	49906530	2410	2410	2410	2410	0
559	20241203	111400	49906530	2410	2410	2410	2410	0
560	20241203	111300	49906530	2410	2410	2410	2410	0
561	20241203	111200	49906530	2410	2410	2410	2410	0
562	20241203	111100	49906530	2410	2410	2410	2410	0
563	20241203	111000	49906530	2410	2410	2410	2410	0
564	20241203	110900	49906530	2410	2410	2410	2410	0
565	20241203	110800	49906530	2410	2410	2410	2410	0
566	20241203	110700	49906530	2410	2410	2410	2410	0
567	20241203	110600	49906530	2410	2410	2410	2410	5
568	20241203	110500	49894480	2410	2400	2410	2400	2
569	20241203	110400	49889670	2400	2390	2400	2390	1838
570	20241203	110300	45496840	2400	2400	2400	2400	1
571	20241203	110200	45494440	2395	2400	2400	2395	206
572	20241203	110100	45000565	2400	2400	2400	2395	17
573	20241203	110000	44959830	2405	2405	2405	2405	0
574	20241203	105900	44959830	2405	2405	2405	2405	150
575	20241203	105800	44599080	2405	2405	2405	2405	0
576	20241203	105700	44599080	2405	2405	2405	2405	2
577	20241203	105600	44594270	2410	2410	2410	2410	0
578	20241203	105500	44594270	2410	2410	2410	2410	10
579	20241203	105400	44570170	2405	2405	2405	2405	1
580	20241203	105300	44567765	2410	2410	2410	2410	0
581	20241203	105200	44567765	2410	2410	2410	2410	2
582	20241203	105100	44562945	2410	2410	2410	2410	0
583	20241203	105000	44562945	2410	2400	2410	2400	2
584	20241203	104900	44558135	2410	2400	2410	2355	7001
585	20241203	104800	27913000	2410	2410	2410	2410	0
586	20241203	104700	27913000	2410	2410	2410	2410	0
587	20241203	104600	27913000	2410	2410	2410	2410	1
588	20241203	104500	27910590	2410	2410	2410	2410	0
589	20241203	104400	27910590	2410	2410	2410	2410	0
590	20241203	104300	27910590	2410	2410	2410	2410	1
591	20241203	104200	27908180	2400	2400	2400	2400	465
592	20241203	104100	26792180	2410	2410	2410	2410	0
593	20241203	104000	26792180	2410	2410	2410	2410	1
594	20241203	103900	26789770	2405	2405	2405	2405	70
595	20241203	103800	26621420	2410	2410	2410	2410	0
596	20241203	103700	26621420	2410	2410	2410	2410	0
597	20241203	103600	26621420	2410	2410	2410	2410	0
598	20241203	103500	26621420	2410	2410	2410	2410	0
599	20241203	103400	26621420	2410	2410	2410	2410	0
600	20241203	103300	26621420	2410	2410	2410	2410	0
601	20241203	103200	26621420	2410	2405	2410	2405	1001
602	20241203	103100	24214010	2410	2410	2410	2410	0
603	20241203	103000	24214010	2410	2410	2410	2410	0
604	20241203	102900	24214010	2410	2410	2410	2410	7
605	20241203	102800	24197140	2415	2415	2415	2415	0
606	20241203	102700	24197140	2415	2410	2415	2410	13
607	20241203	102600	24165755	2410	2410	2410	2410	0
608	20241203	102500	24165755	2410	2410	2410	2410	50
609	20241203	102400	24045255	2415	2415	2415	2415	1
610	20241203	102300	24042840	2395	2395	2395	2395	0
611	20241203	102200	24042840	2395	2395	2395	2395	0
612	20241203	102100	24042840	2395	2395	2395	2395	1
613	20241203	102000	24040445	2415	2415	2415	2415	0
614	20241203	101900	24040445	2415	2415	2415	2415	0
615	20241203	101800	24040445	2415	2415	2415	2415	1
616	20241203	101700	24038030	2410	2410	2410	2410	0
617	20241203	101600	24038030	2410	2410	2410	2410	0
618	20241203	101500	24038030	2410	2410	2410	2410	99
619	20241203	101400	23799440	2415	2415	2415	2415	0
620	20241203	101300	23799440	2415	2415	2415	2415	1
621	20241203	101200	23797025	2405	2405	2405	2405	0
622	20241203	101100	23797025	2405	2405	2405	2405	150
623	20241203	101000	23436275	2405	2405	2405	2405	0
624	20241203	100900	23436275	2405	2405	2405	2405	0
625	20241203	100800	23436275	2405	2405	2405	2405	0
626	20241203	100700	23436275	2405	2405	2405	2395	1309
627	20241203	100600	20294970	2415	2415	2415	2415	0
628	20241203	100500	20294970	2415	2415	2415	2415	1
629	20241203	100400	20292555	2415	2415	2415	2415	0
630	20241203	100300	20292555	2415	2405	2415	2405	16
631	20241203	100200	20253925	2415	2415	2415	2415	0
632	20241203	100100	20253925	2415	2410	2420	2410	4
633	20241203	100000	20244270	2415	2415	2420	2415	3
634	20241203	095900	20237020	2420	2420	2420	2420	1
635	20241203	095800	20234600	2410	2410	2410	2410	0
636	20241203	095700	20234600	2410	2410	2410	2410	0
637	20241203	095600	20234600	2410	2410	2410	2410	0
638	20241203	095500	20234600	2410	2410	2410	2405	565
639	20241203	095400	18875745	2420	2420	2420	2420	10
640	20241203	095300	18851545	2420	2420	2420	2420	0
641	20241203	095200	18851545	2420	2420	2420	2420	10
642	20241203	095100	18827345	2420	2415	2420	2410	11
643	20241203	095000	18800780	2420	2420	2420	2420	0
644	20241203	094900	18800780	2420	2420	2420	2420	0
645	20241203	094800	18800780	2420	2420	2420	2420	0
646	20241203	094700	18800780	2420	2420	2420	2420	0
647	20241203	094600	18800780	2420	2420	2420	2420	0
648	20241203	094500	18800780	2420	2420	2420	2420	0
649	20241203	094400	18800780	2420	2420	2420	2420	0
650	20241203	094300	18800780	2420	2420	2420	2420	41
651	20241203	094200	18701560	2420	2415	2420	2410	13
652	20241203	094100	18670140	2420	2420	2420	2420	0
653	20241203	094000	18670140	2420	2420	2420	2420	100
654	20241203	093900	18428140	2420	2420	2420	2420	0
655	20241203	093800	18428140	2420	2420	2420	2420	0
656	20241203	093700	18428140	2420	2420	2420	2420	0
657	20241203	093600	18428140	2420	2420	2420	2420	0
658	20241203	093500	18428140	2420	2420	2420	2420	0
659	20241203	093400	18428140	2420	2415	2420	2415	2
660	20241203	093300	18423305	2420	2420	2420	2420	0
661	20241203	093200	18423305	2420	2420	2420	2420	0
662	20241203	093100	18423305	2420	2420	2420	2420	0
663	20241203	093000	18423305	2420	2420	2420	2420	0
664	20241203	092900	18423305	2420	2420	2420	2420	0
665	20241203	092800	18423305	2420	2420	2420	2420	0
666	20241203	092700	18423305	2420	2415	2420	2415	2
667	20241203	092600	18418470	2415	2415	2415	2415	0
668	20241203	092500	18418470	2415	2415	2415	2415	165
669	20241203	092400	18019995	2425	2415	2425	2415	60
670	20241203	092300	17875085	2435	2435	2435	2435	0
671	20241203	092200	17875085	2435	2435	2435	2435	0
672	20241203	092100	17875085	2435	2425	2435	2425	3
673	20241203	092000	17867795	2440	2415	2440	2415	698
674	20241203	091900	16181125	2415	2415	2420	2415	1262
675	20241203	091800	13129630	2415	2415	2415	2415	150
676	20241203	091700	12767380	2415	2415	2415	2415	0
677	20241203	091600	12767380	2415	2415	2415	2415	111
678	20241203	091500	12499315	2415	2415	2415	2415	0
679	20241203	091400	12499315	2415	2415	2415	2415	0
680	20241203	091300	12499315	2415	2415	2415	2415	21
681	20241203	091200	12448600	2415	2415	2415	2415	0
682	20241203	091100	12448600	2415	2415	2415	2415	0
683	20241203	091000	12448600	2415	2415	2415	2415	103
684	20241203	090900	12199855	2420	2420	2420	2420	70
685	20241203	090800	12030455	2420	2420	2420	2410	273
686	20241203	090700	11371425	2420	2410	2420	2410	2326
687	20241203	090600	5756005	2410	2410	2410	2410	0
688	20241203	090500	5756005	2410	2410	2410	2410	22
689	20241203	090400	5702985	2410	2410	2410	2410	0
690	20241203	090300	5702985	2410	2410	2410	2410	81
691	20241203	090200	5507775	2410	2410	2410	2410	10
692	20241203	090100	5483675	2415	2415	2415	2415	1
693	20241203	090000	5481260	2405	2390	2405	2390	2287