KissMeData/101530/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	201200	355165940	5880	5880	5880	5880	151
3	20241205	201100	355165940	5880	5880	5880	5880	0
4	20241205	201000	355165940	5880	5880	5880	5880	0
5	20241205	200900	355165940	5880	5880	5880	5880	0
6	20241205	200800	355165940	5880	5880	5880	5880	0
7	20241205	200700	355165940	5880	5880	5880	5880	0
8	20241205	200600	355165940	5880	5880	5880	5880	0
9	20241205	200500	355165940	5880	5880	5880	5880	0
10	20241205	200400	355165940	5880	5880	5880	5880	0
11	20241205	200300	355165940	5880	5880	5880	5880	0
12	20241205	200200	355165940	5880	5880	5880	5880	0
13	20241205	200100	355165940	5880	5880	5880	5880	0
14	20241205	200000	355165940	5880	5880	5880	5880	0
15	20241205	195900	355165940	5880	5880	5880	5880	0
16	20241205	195800	355165940	5880	5880	5880	5880	0
17	20241205	195700	355165940	5880	5880	5880	5880	0
18	20241205	195600	355165940	5880	5880	5880	5880	0
19	20241205	195500	355165940	5880	5880	5880	5880	0
20	20241205	195400	355165940	5880	5880	5880	5880	0
21	20241205	195300	355165940	5880	5880	5880	5880	0
22	20241205	195200	355165940	5880	5880	5880	5880	0
23	20241205	195100	355165940	5880	5880	5880	5880	0
24	20241205	195000	355165940	5880	5880	5880	5880	0
25	20241205	194900	355165940	5880	5880	5880	5880	0
26	20241205	194800	355165940	5880	5880	5880	5880	0
27	20241205	194700	355165940	5880	5880	5880	5880	0
28	20241205	194600	355165940	5880	5880	5880	5880	0
29	20241205	194500	355165940	5880	5880	5880	5880	0
30	20241205	194400	355165940	5880	5880	5880	5880	0
31	20241205	194300	355165940	5880	5880	5880	5880	0
32	20241205	194200	355165940	5880	5880	5880	5880	151
33	20241205	194100	355165940	5880	5880	5880	5880	0
34	20241205	194000	355165940	5880	5880	5880	5880	0
35	20241205	193900	355165940	5880	5880	5880	5880	0
36	20241205	193800	355165940	5880	5880	5880	5880	0
37	20241205	193700	355165940	5880	5880	5880	5880	0
38	20241205	193600	355165940	5880	5880	5880	5880	0
39	20241205	193500	355165940	5880	5880	5880	5880	0
40	20241205	193400	355165940	5880	5880	5880	5880	0
41	20241205	193300	355165940	5880	5880	5880	5880	0
42	20241205	193200	355165940	5880	5880	5880	5880	0
43	20241205	193100	355165940	5880	5880	5880	5880	0
44	20241205	193000	355165940	5880	5880	5880	5880	0
45	20241205	192900	355165940	5880	5880	5880	5880	0
46	20241205	192800	355165940	5880	5880	5880	5880	0
47	20241205	192700	355165940	5880	5880	5880	5880	0
48	20241205	192600	355165940	5880	5880	5880	5880	0
49	20241205	192500	355165940	5880	5880	5880	5880	0
50	20241205	192400	355165940	5880	5880	5880	5880	0
51	20241205	192300	355165940	5880	5880	5880	5880	0
52	20241205	192200	355165940	5880	5880	5880	5880	0
53	20241205	192100	355165940	5880	5880	5880	5880	0
54	20241205	192000	355165940	5880	5880	5880	5880	0
55	20241205	191900	355165940	5880	5880	5880	5880	0
56	20241205	191800	355165940	5880	5880	5880	5880	0
57	20241205	191700	355165940	5880	5880	5880	5880	0
58	20241205	191600	355165940	5880	5880	5880	5880	0
59	20241205	191500	355165940	5880	5880	5880	5880	0
60	20241205	191400	355165940	5880	5880	5880	5880	0
61	20241205	191300	355165940	5880	5880	5880	5880	0
62	20241205	191200	355165940	5880	5880	5880	5880	151
63	20241205	191100	355165940	5880	5880	5880	5880	0
64	20241205	191000	355165940	5880	5880	5880	5880	0
65	20241205	190900	355165940	5880	5880	5880	5880	0
66	20241205	190800	355165940	5880	5880	5880	5880	0
67	20241205	190700	355165940	5880	5880	5880	5880	0
68	20241205	190600	355165940	5880	5880	5880	5880	0
69	20241205	190500	355165940	5880	5880	5880	5880	0
70	20241205	190400	355165940	5880	5880	5880	5880	0
71	20241205	190300	355165940	5880	5880	5880	5880	0
72	20241205	190200	355165940	5880	5880	5880	5880	0
73	20241205	190100	355165940	5880	5880	5880	5880	0
74	20241205	190000	355165940	5880	5880	5880	5880	0
75	20241205	185900	355165940	5880	5880	5880	5880	0
76	20241205	185800	355165940	5880	5880	5880	5880	0
77	20241205	185700	355165940	5880	5880	5880	5880	0
78	20241205	185600	355165940	5880	5880	5880	5880	0
79	20241205	185500	355165940	5880	5880	5880	5880	0
80	20241205	185400	355165940	5880	5880	5880	5880	0
81	20241205	185300	355165940	5880	5880	5880	5880	0
82	20241205	185200	355165940	5880	5880	5880	5880	0
83	20241205	185100	355165940	5880	5880	5880	5880	0
84	20241205	185000	355165940	5880	5880	5880	5880	0
85	20241205	184900	355165940	5880	5880	5880	5880	0
86	20241205	184800	355165940	5880	5880	5880	5880	0
87	20241205	184700	355165940	5880	5880	5880	5880	0
88	20241205	184600	355165940	5880	5880	5880	5880	0
89	20241205	184500	355165940	5880	5880	5880	5880	0
90	20241205	184400	355165940	5880	5880	5880	5880	0
91	20241205	184300	355165940	5880	5880	5880	5880	0
92	20241205	184200	355165940	5880	5880	5880	5880	151
93	20241205	184100	355165940	5880	5880	5880	5880	0
94	20241205	184000	355165940	5880	5880	5880	5880	0
95	20241205	183900	355165940	5880	5880	5880	5880	0
96	20241205	183800	355165940	5880	5880	5880	5880	0
97	20241205	183700	355165940	5880	5880	5880	5880	0
98	20241205	183600	355165940	5880	5880	5880	5880	0
99	20241205	183500	355165940	5880	5880	5880	5880	0
100	20241205	183400	355165940	5880	5880	5880	5880	0
101	20241205	183300	355165940	5880	5880	5880	5880	0
102	20241205	183200	355165940	5880	5880	5880	5880	0
103	20241205	183100	355165940	5880	5880	5880	5880	0
104	20241205	183000	355165940	5880	5880	5880	5880	0
105	20241205	182900	355165940	5880	5880	5880	5880	0
106	20241205	182800	355165940	5880	5880	5880	5880	0
107	20241205	182700	355165940	5880	5880	5880	5880	0
108	20241205	182600	355165940	5880	5880	5880	5880	0
109	20241205	182500	355165940	5880	5880	5880	5880	0
110	20241205	182400	355165940	5880	5880	5880	5880	0
111	20241205	182300	355165940	5880	5880	5880	5880	0
112	20241205	182200	355165940	5880	5880	5880	5880	0
113	20241205	182100	355165940	5880	5880	5880	5880	0
114	20241205	182000	355165940	5880	5880	5880	5880	0
115	20241205	181900	355165940	5880	5880	5880	5880	0
116	20241205	181800	355165940	5880	5880	5880	5880	0
117	20241205	181700	355165940	5880	5880	5880	5880	0
118	20241205	181600	355165940	5880	5880	5880	5880	0
119	20241205	181500	355165940	5880	5880	5880	5880	0
120	20241205	181400	355165940	5880	5880	5880	5880	0
121	20241205	181300	355165940	5880	5880	5880	5880	0
122	20241205	181200	355165940	5880	5880	5880	5880	151
123	20241205	181100	355165940	5880	5880	5880	5880	0
124	20241205	181000	355165940	5880	5880	5880	5880	0
125	20241205	180900	355165940	5880	5880	5880	5880	0
126	20241205	180800	355165940	5880	5880	5880	5880	0
127	20241205	180700	355165940	5880	5880	5880	5880	0
128	20241205	180600	355165940	5880	5880	5880	5880	0
129	20241205	180500	355165940	5880	5880	5880	5880	0
130	20241205	180400	355165940	5880	5880	5880	5880	0
131	20241205	180300	355165940	5880	5880	5880	5880	0
132	20241205	180200	355165940	5880	5880	5880	5880	0
133	20241205	180100	355165940	5880	5880	5880	5880	0
134	20241205	180000	355165940	5880	5880	5880	5880	0
135	20241205	175900	355165940	5880	5880	5880	5880	0
136	20241205	175800	355165940	5880	5880	5880	5880	0
137	20241205	175700	355165940	5880	5880	5880	5880	0
138	20241205	175600	355165940	5880	5880	5880	5880	0
139	20241205	175500	355165940	5880	5880	5880	5880	0
140	20241205	175400	355165940	5880	5880	5880	5880	0
141	20241205	175300	355165940	5880	5880	5880	5880	0
142	20241205	175200	355165940	5880	5880	5880	5880	0
143	20241205	175100	355165940	5880	5880	5880	5880	0
144	20241205	175000	355165940	5880	5880	5880	5880	0
145	20241205	174900	355165940	5880	5880	5880	5880	0
146	20241205	174800	355165940	5880	5880	5880	5880	0
147	20241205	174700	355165940	5880	5880	5880	5880	0
148	20241205	174600	355165940	5880	5880	5880	5880	0
149	20241205	174500	355165940	5880	5880	5880	5880	0
150	20241205	174400	355165940	5880	5880	5880	5880	0
151	20241205	174300	355165940	5880	5880	5880	5880	0
152	20241205	174200	355165940	5880	5880	5880	5880	151
153	20241205	174100	355165940	5880	5880	5880	5880	0
154	20241205	174000	355165940	5880	5880	5880	5880	0
155	20241205	173900	355165940	5880	5880	5880	5880	0
156	20241205	173800	355165940	5880	5880	5880	5880	0
157	20241205	173700	355165940	5880	5880	5880	5880	0
158	20241205	173600	355165940	5880	5880	5880	5880	0
159	20241205	173500	355165940	5880	5880	5880	5880	0
160	20241205	173400	355165940	5880	5880	5880	5880	0
161	20241205	173300	355165940	5880	5880	5880	5880	0
162	20241205	173200	355165940	5880	5880	5880	5880	0
163	20241205	173100	355165940	5880	5880	5880	5880	0
164	20241205	173000	355165940	5880	5880	5880	5880	0
165	20241205	172900	355165940	5880	5880	5880	5880	0
166	20241205	172800	355165940	5880	5880	5880	5880	0
167	20241205	172700	355165940	5880	5880	5880	5880	0
168	20241205	172600	355165940	5880	5880	5880	5880	0
169	20241205	172500	355165940	5880	5880	5880	5880	0
170	20241205	172400	355165940	5880	5880	5880	5880	0
171	20241205	172300	355165940	5880	5880	5880	5880	0
172	20241205	172200	355165940	5880	5880	5880	5880	0
173	20241205	172100	355165940	5880	5880	5880	5880	0
174	20241205	172000	355165940	5880	5880	5880	5880	0
175	20241205	171900	355165940	5880	5880	5880	5880	0
176	20241205	171800	355165940	5880	5880	5880	5880	0
177	20241205	171700	355165940	5880	5880	5880	5880	0
178	20241205	171600	355165940	5880	5880	5880	5880	0
179	20241205	171500	355165940	5880	5880	5880	5880	0
180	20241205	171400	355165940	5880	5880	5880	5880	0
181	20241205	171300	355165940	5880	5880	5880	5880	0
182	20241205	171200	355165940	5880	5880	5880	5880	151
183	20241205	171100	355165940	5880	5880	5880	5880	0
184	20241205	171000	355165940	5880	5880	5880	5880	0
185	20241205	170900	355165940	5880	5880	5880	5880	0
186	20241205	170800	355165940	5880	5880	5880	5880	0
187	20241205	170700	355165940	5880	5880	5880	5880	0
188	20241205	170600	355165940	5880	5880	5880	5880	0
189	20241205	170500	355165940	5880	5880	5880	5880	0
190	20241205	170400	355165940	5880	5880	5880	5880	0
191	20241205	170300	355165940	5880	5880	5880	5880	0
192	20241205	170200	355165940	5880	5880	5880	5880	0
193	20241205	170100	355165940	5880	5880	5880	5880	0
194	20241205	170000	355165940	5880	5880	5880	5880	0
195	20241205	165900	355165940	5880	5880	5880	5880	0
196	20241205	165800	355165940	5880	5880	5880	5880	0
197	20241205	165700	355165940	5880	5880	5880	5880	0
198	20241205	165600	355165940	5880	5880	5880	5880	0
199	20241205	165500	355165940	5880	5880	5880	5880	0
200	20241205	165400	355165940	5880	5880	5880	5880	0
201	20241205	165300	355165940	5880	5880	5880	5880	0
202	20241205	165200	355165940	5880	5880	5880	5880	0
203	20241205	165100	355165940	5880	5880	5880	5880	0
204	20241205	165000	355165940	5880	5880	5880	5880	0
205	20241205	164900	355165940	5880	5880	5880	5880	0
206	20241205	164800	355165940	5880	5880	5880	5880	0
207	20241205	164700	355165940	5880	5880	5880	5880	0
208	20241205	164600	355165940	5880	5880	5880	5880	0
209	20241205	164500	355165940	5880	5880	5880	5880	0
210	20241205	164400	355165940	5880	5880	5880	5880	0
211	20241205	164300	355165940	5880	5880	5880	5880	0
212	20241205	164200	355165940	5880	5880	5880	5880	151
213	20241205	164100	355165940	5880	5880	5880	5880	0
214	20241205	164000	355165940	5880	5880	5880	5880	0
215	20241205	163900	355165940	5880	5880	5880	5880	0
216	20241205	163800	355165940	5880	5880	5880	5880	0
217	20241205	163700	355165940	5880	5880	5880	5880	0
218	20241205	163600	355165940	5880	5880	5880	5880	0
219	20241205	163500	355165940	5880	5880	5880	5880	0
220	20241205	163400	355165940	5880	5880	5880	5880	0
221	20241205	163300	355165940	5880	5880	5880	5880	0
222	20241205	163200	355165940	5880	5880	5880	5880	0
223	20241205	163100	355165940	5880	5880	5880	5880	0
224	20241205	163000	355165940	5880	5880	5880	5880	0
225	20241205	162900	355165940	5880	5880	5880	5880	0
226	20241205	162800	355165940	5880	5880	5880	5880	0
227	20241205	162700	355165940	5880	5880	5880	5880	0
228	20241205	162600	355165940	5880	5880	5880	5880	0
229	20241205	162500	355165940	5880	5880	5880	5880	0
230	20241205	162400	355165940	5880	5880	5880	5880	0
231	20241205	162300	355165940	5880	5880	5880	5880	0
232	20241205	162200	355165940	5880	5880	5880	5880	0
233	20241205	162100	355165940	5880	5880	5880	5880	0
234	20241205	162000	355165940	5880	5880	5880	5880	0
235	20241205	161900	355165940	5880	5880	5880	5880	0
236	20241205	161800	355165940	5880	5880	5880	5880	0
237	20241205	161700	355165940	5880	5880	5880	5880	0
238	20241205	161600	355165940	5880	5880	5880	5880	0
239	20241205	161500	355165940	5880	5880	5880	5880	0
240	20241205	161400	355165940	5880	5880	5880	5880	0
241	20241205	161300	355165940	5880	5880	5880	5880	0
242	20241205	161200	355165940	5880	5880	5880	5880	151
243	20241205	161100	355165940	5880	5880	5880	5880	0
244	20241205	161000	355165940	5880	5880	5880	5880	0
245	20241205	160900	355165940	5880	5880	5880	5880	0
246	20241205	160800	355165940	5880	5880	5880	5880	0
247	20241205	160700	355165940	5880	5880	5880	5880	0
248	20241205	160600	355165940	5880	5880	5880	5880	0
249	20241205	160500	355165940	5880	5880	5880	5880	0
250	20241205	160400	355165940	5880	5880	5880	5880	0
251	20241205	160300	355165940	5880	5880	5880	5880	0
252	20241205	160200	355165940	5880	5880	5880	5880	0
253	20241205	160100	355165940	5880	5880	5880	5880	0
254	20241205	160000	355165940	5880	5880	5880	5880	0
255	20241205	155900	355165940	5880	5880	5880	5880	0
256	20241205	155800	355165940	5880	5880	5880	5880	0
257	20241205	155700	355165940	5880	5880	5880	5880	0
258	20241205	155600	355165940	5880	5880	5880	5880	0
259	20241205	155500	355165940	5880	5880	5880	5880	0
260	20241205	155400	355165940	5880	5880	5880	5880	0
261	20241205	155300	355165940	5880	5880	5880	5880	0
262	20241205	155200	355165940	5880	5880	5880	5880	0
263	20241205	155100	355165940	5880	5880	5880	5880	0
264	20241205	155000	355165940	5880	5880	5880	5880	0
265	20241205	154900	355165940	5880	5880	5880	5880	0
266	20241205	154800	355165940	5880	5880	5880	5880	0
267	20241205	154700	355165940	5880	5880	5880	5880	0
268	20241205	154600	355165940	5880	5880	5880	5880	0
269	20241205	154500	355165940	5880	5880	5880	5880	0
270	20241205	154400	355165940	5880	5880	5880	5880	0
271	20241205	154300	355165940	5880	5880	5880	5880	0
272	20241205	154200	355165940	5880	5880	5880	5880	151
273	20241205	154100	355165940	5880	5880	5880	5880	0
274	20241205	154000	355165940	5880	5880	5880	5880	0
275	20241205	153900	355165940	5880	5880	5880	5880	0
276	20241205	153800	355165940	5880	5880	5880	5880	0
277	20241205	153700	355165940	5880	5880	5880	5880	0
278	20241205	153600	355165940	5880	5880	5880	5880	0
279	20241205	153500	355165940	5880	5880	5880	5880	0
280	20241205	153400	355165940	5880	5880	5880	5880	0
281	20241205	153300	355165940	5880	5880	5880	5880	0
282	20241205	153200	355165940	5880	5880	5880	5880	0
283	20241205	153100	355165940	5880	5880	5880	5880	0
284	20241205	153000	355165940	5880	5880	5880	5880	151
285	20241205	152900	354278060	5850	5850	5850	5850	0
286	20241205	152800	354278060	5850	5850	5850	5850	0
287	20241205	152700	354278060	5850	5850	5850	5850	0
288	20241205	152600	354278060	5850	5850	5850	5850	0
289	20241205	152500	354278060	5850	5850	5850	5850	0
290	20241205	152400	354278060	5850	5850	5850	5850	0
291	20241205	152300	354278060	5850	5850	5850	5850	0
292	20241205	152200	354278060	5850	5850	5850	5850	0
293	20241205	152100	354278060	5850	5850	5850	5850	0
294	20241205	152000	354278060	5850	5850	5850	5850	0
295	20241205	151900	354278060	5850	5850	5850	5850	0
296	20241205	151800	354278060	5850	5850	5850	5850	0
297	20241205	151700	354278060	5850	5850	5850	5850	0
298	20241205	151600	354278060	5850	5850	5850	5850	0
299	20241205	151500	354278060	5850	5890	5890	5850	7
300	20241205	151400	354236870	5900	5900	5900	5900	0
301	20241205	151300	354236870	5900	5900	5900	5900	0
302	20241205	151200	354236870	5900	5820	5910	5820	4220
303	20241205	151100	329405260	5820	5820	5820	5820	98
304	20241205	151000	328834900	5850	5850	5850	5850	0
305	20241205	150900	328834900	5850	5850	5850	5850	0
306	20241205	150800	328834900	5850	5830	5850	5830	400
307	20241205	150700	326498930	5820	5820	5820	5820	0
308	20241205	150600	326498930	5820	5820	5820	5820	2
309	20241205	150500	326487290	5840	5840	5840	5840	0
310	20241205	150400	326487290	5840	5840	5840	5840	0
311	20241205	150300	326487290	5840	5840	5840	5840	0
312	20241205	150200	326487290	5840	5840	5840	5840	0
313	20241205	150100	326487290	5840	5840	5840	5840	0
314	20241205	150000	326487290	5840	5840	5840	5840	0
315	20241205	145900	326487290	5840	5840	5840	5840	811
316	20241205	145800	321751050	5840	5840	5840	5840	0
317	20241205	145700	321751050	5840	5840	5840	5840	13
318	20241205	145600	321675130	5840	5840	5840	5840	0
319	20241205	145500	321675130	5840	5840	5840	5840	0
320	20241205	145400	321675130	5840	5830	5840	5830	15
321	20241205	145300	321587540	5840	5840	5840	5840	0
322	20241205	145200	321587540	5840	5840	5840	5840	0
323	20241205	145100	321587540	5840	5840	5840	5840	1
324	20241205	145000	321581700	5850	5820	5850	5820	500
325	20241205	144900	318664680	5790	5800	5820	5790	282
326	20241205	144800	317029080	5830	5810	5850	5810	1234
327	20241205	144700	309828530	5810	5810	5810	5810	2
328	20241205	144600	309816910	5800	5800	5800	5800	152
329	20241205	144500	308935310	5800	5800	5800	5800	3
330	20241205	144400	308917910	5810	5810	5810	5810	118
331	20241205	144300	308232330	5800	5810	5810	5800	7
332	20241205	144200	308191680	5810	5810	5810	5810	1
333	20241205	144100	308185870	5820	5820	5820	5820	0
334	20241205	144000	308185870	5820	5800	5820	5800	1435
335	20241205	143900	299862840	5820	5810	5820	5810	13
336	20241205	143800	299787300	5830	5830	5830	5830	1
337	20241205	143700	299781470	5830	5830	5830	5830	1
338	20241205	143600	299775640	5830	5810	5850	5810	501
339	20241205	143500	296854190	5820	5820	5820	5820	0
340	20241205	143400	296854190	5820	5820	5820	5820	0
341	20241205	143300	296854190	5820	5820	5820	5820	1
342	20241205	143200	296848370	5820	5820	5820	5820	1
343	20241205	143100	296842550	5840	5840	5840	5840	0
344	20241205	143000	296842550	5840	5830	5840	5800	3464
345	20241205	142900	276693770	5840	5840	5840	5840	0
346	20241205	142800	276693770	5840	5860	5860	5840	287
347	20241205	142700	275017650	5860	5830	5900	5830	655
348	20241205	142600	271169110	5830	5830	5830	5830	0
349	20241205	142500	271169110	5830	5830	5830	5830	0
350	20241205	142400	271169110	5830	5830	5830	5830	0
351	20241205	142300	271169110	5830	5830	5830	5830	91
352	20241205	142200	270638580	5830	5840	5840	5830	240
353	20241205	142100	269239110	5850	5850	5850	5850	0
354	20241205	142000	269239110	5850	5850	5850	5850	11
355	20241205	141900	269174760	5850	5840	5850	5840	150
356	20241205	141800	268297330	5840	5840	5840	5840	11
357	20241205	141700	268233090	5850	5850	5850	5850	46
358	20241205	141600	267963990	5870	5870	5870	5870	0
359	20241205	141500	267963990	5870	5870	5880	5870	351
360	20241205	141400	265900130	5890	5850	5900	5850	1352
361	20241205	141300	257942980	5850	5850	5850	5850	0
362	20241205	141200	257942980	5850	5850	5850	5850	0
363	20241205	141100	257942980	5850	5850	5850	5850	0
364	20241205	141000	257942980	5850	5850	5850	5850	1
365	20241205	140900	257937130	5840	5840	5840	5840	11
366	20241205	140800	257872890	5840	5840	5840	5840	0
367	20241205	140700	257872890	5840	5830	5840	5830	424
368	20241205	140600	255400960	5830	5830	5830	5830	16
369	20241205	140500	255307680	5840	5840	5840	5840	0
370	20241205	140400	255307680	5840	5840	5840	5840	0
371	20241205	140300	255307680	5840	5840	5840	5840	0
372	20241205	140200	255307680	5840	5840	5840	5840	0
373	20241205	140100	255307680	5840	5840	5840	5840	0
374	20241205	140000	255307680	5840	5840	5840	5840	0
375	20241205	135900	255307680	5840	5840	5840	5840	0
376	20241205	135800	255307680	5840	5840	5840	5840	165
377	20241205	135700	254344080	5860	5860	5860	5860	0
378	20241205	135600	254344080	5860	5860	5860	5860	0
379	20241205	135500	254344080	5860	5860	5860	5860	1
380	20241205	135400	254338220	5840	5850	5850	5840	24
381	20241205	135300	254197840	5850	5850	5850	5850	0
382	20241205	135200	254197840	5850	5850	5850	5850	1
383	20241205	135100	254191990	5850	5850	5850	5850	4
384	20241205	135000	254168590	5840	5840	5840	5840	0
385	20241205	134900	254168590	5840	5840	5840	5840	2
386	20241205	134800	254156910	5840	5840	5840	5840	0
387	20241205	134700	254156910	5840	5840	5840	5840	5
388	20241205	134600	254127710	5840	5840	5840	5840	1
389	20241205	134500	254121870	5840	5840	5840	5840	2
390	20241205	134400	254110190	5840	5840	5840	5840	0
391	20241205	134300	254110190	5840	5840	5840	5840	0
392	20241205	134200	254110190	5840	5840	5840	5840	11
393	20241205	134100	254045950	5840	5840	5840	5840	0
394	20241205	134000	254045950	5840	5840	5840	5840	0
395	20241205	133900	254045950	5840	5840	5840	5840	0
396	20241205	133800	254045950	5840	5850	5850	5840	2
397	20241205	133700	254034260	5830	5830	5830	5830	0
398	20241205	133600	254034260	5830	5830	5830	5830	0
399	20241205	133500	254034260	5830	5830	5830	5830	0
400	20241205	133400	254034260	5830	5830	5830	5830	0
401	20241205	133300	254034260	5830	5840	5840	5830	10
402	20241205	133200	253975940	5860	5860	5860	5860	0
403	20241205	133100	253975940	5860	5860	5860	5860	0
404	20241205	133000	253975940	5860	5860	5860	5860	13
405	20241205	132900	253899760	5850	5850	5850	5850	0
406	20241205	132800	253899760	5850	5850	5850	5850	0
407	20241205	132700	253899760	5850	5850	5850	5850	0
408	20241205	132600	253899760	5850	5850	5850	5850	100
409	20241205	132500	253314760	5860	5860	5860	5860	1
410	20241205	132400	253308900	5850	5850	5850	5850	0
411	20241205	132300	253308900	5850	5850	5850	5850	71
412	20241205	132200	252893550	5850	5850	5850	5850	1
413	20241205	132100	252887700	5830	5830	5830	5830	24
414	20241205	132000	252747780	5830	5830	5830	5830	11
415	20241205	131900	252683650	5850	5840	5850	5840	18
416	20241205	131800	252578390	5850	5850	5850	5850	1
417	20241205	131700	252572540	5830	5830	5830	5830	450
418	20241205	131600	249949040	5850	5850	5850	5850	101
419	20241205	131500	249358190	5840	5840	5840	5840	0
420	20241205	131400	249358190	5840	5840	5840	5840	1
421	20241205	131300	249352350	5830	5830	5830	5830	0
422	20241205	131200	249352350	5830	5830	5830	5830	0
423	20241205	131100	249352350	5830	5830	5830	5830	1
424	20241205	131000	249346520	5830	5830	5830	5830	0
425	20241205	130900	249346520	5830	5830	5830	5830	0
426	20241205	130800	249346520	5830	5820	5840	5820	2066
427	20241205	130700	237305870	5810	5810	5810	5810	0
428	20241205	130600	237305870	5810	5810	5810	5810	207
429	20241205	130500	236103200	5800	5830	5830	5800	5280
430	20241205	130400	205436630	5840	5840	5840	5840	0
431	20241205	130300	205436630	5840	5840	5840	5840	0
432	20241205	130200	205436630	5840	5840	5840	5840	615
433	20241205	130100	201845030	5850	5870	5870	5850	1454
434	20241205	130000	193335170	5890	5890	5890	5890	0
435	20241205	125900	193335170	5890	5890	5890	5890	0
436	20241205	125800	193335170	5890	5890	5890	5890	2
437	20241205	125700	193323390	5890	5890	5890	5890	0
438	20241205	125600	193323390	5890	5890	5890	5890	0
439	20241205	125500	193323390	5890	5890	5890	5890	0
440	20241205	125400	193323390	5890	5870	5890	5870	74
441	20241205	125300	192888010	5890	5890	5890	5890	1
442	20241205	125200	192882120	5890	5890	5890	5890	0
443	20241205	125100	192882120	5890	5890	5890	5890	105
444	20241205	125000	192263670	5880	5880	5880	5880	0
445	20241205	124900	192263670	5880	5880	5880	5880	0
446	20241205	124800	192263670	5880	5890	5890	5880	3
447	20241205	124700	192246010	5900	5900	5900	5900	0
448	20241205	124600	192246010	5900	5890	5900	5890	350
449	20241205	124500	190181240	5880	5880	5880	5880	0
450	20241205	124400	190181240	5880	5880	5880	5880	0
451	20241205	124300	190181240	5880	5890	5890	5880	335
452	20241205	124200	188211280	5900	5890	5900	5890	300
453	20241205	124100	186444020	5870	5870	5870	5870	0
454	20241205	124000	186444020	5870	5870	5870	5870	0
455	20241205	123900	186444020	5870	5870	5870	5870	1
456	20241205	123800	186438150	5860	5860	5860	5860	0
457	20241205	123700	186438150	5860	5860	5860	5860	0
458	20241205	123600	186438150	5860	5860	5860	5860	1
459	20241205	123500	186432290	5880	5880	5880	5880	0
460	20241205	123400	186432290	5880	5880	5880	5880	1
461	20241205	123300	186426410	5860	5860	5860	5860	0
462	20241205	123200	186426410	5860	5860	5860	5860	0
463	20241205	123100	186426410	5860	5860	5860	5860	0
464	20241205	123000	186426410	5860	5860	5860	5860	0
465	20241205	122900	186426410	5860	5860	5860	5860	1
466	20241205	122800	186420550	5890	5890	5890	5890	0
467	20241205	122700	186420550	5890	5890	5890	5890	0
468	20241205	122600	186420550	5890	5890	5890	5890	0
469	20241205	122500	186420550	5890	5890	5890	5890	0
470	20241205	122400	186420550	5890	5860	5890	5860	501
471	20241205	122300	183478630	5840	5840	5840	5840	10
472	20241205	122200	183420230	5840	5840	5840	5840	0
473	20241205	122100	183420230	5840	5840	5840	5840	0
474	20241205	122000	183420230	5840	5840	5840	5840	0
475	20241205	121900	183420230	5840	5860	5860	5840	152
476	20241205	121800	182532460	5850	5850	5850	5850	0
477	20241205	121700	182532460	5850	5850	5850	5850	174
478	20241205	121600	181514560	5860	5860	5860	5860	0
479	20241205	121500	181514560	5860	5860	5860	5860	0
480	20241205	121400	181514560	5860	5860	5860	5860	1
481	20241205	121300	181508700	5860	5860	5860	5860	0
482	20241205	121200	181508700	5860	5860	5860	5860	2
483	20241205	121100	181496980	5850	5850	5850	5850	1
484	20241205	121000	181491130	5870	5870	5870	5870	0
485	20241205	120900	181491130	5870	5850	5870	5850	102
486	20241205	120800	180894390	5850	5860	5860	5850	50
487	20241205	120700	180601750	5870	5870	5870	5870	0
488	20241205	120600	180601750	5870	5870	5870	5870	0
489	20241205	120500	180601750	5870	5870	5870	5870	0
490	20241205	120400	180601750	5870	5870	5870	5870	4
491	20241205	120300	180578270	5870	5870	5870	5870	0
492	20241205	120200	180578270	5870	5870	5870	5870	0
493	20241205	120100	180578270	5870	5870	5870	5870	0
494	20241205	120000	180578270	5870	5880	5880	5870	8
495	20241205	115900	180531290	5880	5880	5880	5880	0
496	20241205	115800	180531290	5880	5880	5880	5880	0
497	20241205	115700	180531290	5880	5880	5880	5880	0
498	20241205	115600	180531290	5880	5880	5880	5880	0
499	20241205	115500	180531290	5880	5880	5880	5880	1
500	20241205	115400	180525410	5880	5880	5880	5880	0
501	20241205	115300	180525410	5880	5880	5880	5880	0
502	20241205	115200	180525410	5880	5880	5880	5880	0
503	20241205	115100	180525410	5880	5880	5880	5880	0
504	20241205	115000	180525410	5880	5880	5880	5880	2
505	20241205	114900	180513650	5880	5880	5880	5880	0
506	20241205	114800	180513650	5880	5880	5880	5880	10
507	20241205	114700	180454850	5880	5880	5880	5880	1
508	20241205	114600	180448970	5880	5880	5880	5880	0
509	20241205	114500	180448970	5880	5880	5880	5880	1
510	20241205	114400	180443090	5870	5880	5880	5870	147
511	20241205	114300	179579650	5870	5870	5870	5870	0
512	20241205	114200	179579650	5870	5870	5870	5870	3
513	20241205	114100	179562040	5870	5870	5870	5870	101
514	20241205	114000	178969170	5870	5870	5870	5870	5
515	20241205	113900	178939820	5870	5870	5870	5870	50
516	20241205	113800	178646320	5870	5870	5870	5870	0
517	20241205	113700	178646320	5870	5870	5870	5870	0
518	20241205	113600	178646320	5870	5870	5870	5870	0
519	20241205	113500	178646320	5870	5870	5870	5870	1
520	20241205	113400	178640450	5870	5870	5870	5870	0
521	20241205	113300	178640450	5870	5870	5870	5870	0
522	20241205	113200	178640450	5870	5870	5870	5870	0
523	20241205	113100	178640450	5870	5870	5870	5870	0
524	20241205	113000	178640450	5870	5850	5870	5850	3
525	20241205	112900	178622860	5850	5850	5850	5850	0
526	20241205	112800	178622860	5850	5850	5850	5850	0
527	20241205	112700	178622860	5850	5850	5850	5850	0
528	20241205	112600	178622860	5850	5850	5850	5850	1
529	20241205	112500	178617010	5850	5850	5850	5850	3
530	20241205	112400	178599460	5850	5860	5860	5850	5
531	20241205	112300	178570170	5850	5850	5850	5850	0
532	20241205	112200	178570170	5850	5850	5850	5850	8
533	20241205	112100	178523370	5850	5850	5860	5850	66
534	20241205	112000	178137250	5850	5850	5850	5850	0
535	20241205	111900	178137250	5850	5850	5850	5850	0
536	20241205	111800	178137250	5850	5850	5850	5850	1
537	20241205	111700	178131400	5830	5830	5830	5830	0
538	20241205	111600	178131400	5830	5850	5860	5830	6
539	20241205	111500	178096310	5860	5860	5860	5860	0
540	20241205	111400	178096310	5860	5850	5860	5850	1000
541	20241205	111300	172241000	5850	5850	5850	5850	0
542	20241205	111200	172241000	5850	5850	5850	5850	0
543	20241205	111100	172241000	5850	5850	5850	5850	2
544	20241205	111000	172229300	5830	5870	5870	5830	1953
545	20241205	110900	160828160	5870	5870	5870	5870	0
546	20241205	110800	160828160	5870	5870	5870	5870	0
547	20241205	110700	160828160	5870	5870	5870	5870	0
548	20241205	110600	160828160	5870	5870	5870	5870	1
549	20241205	110500	160822290	5870	5870	5870	5870	0
550	20241205	110400	160822290	5870	5870	5870	5870	30
551	20241205	110300	160646190	5870	5870	5870	5870	0
552	20241205	110200	160646190	5870	5870	5870	5870	0
553	20241205	110100	160646190	5870	5870	5870	5870	2
554	20241205	110000	160634450	5850	5850	5850	5850	8
555	20241205	105900	160587650	5860	5860	5860	5860	20
556	20241205	105800	160470450	5860	5870	5870	5860	64
557	20241205	105700	160095400	5870	5870	5870	5870	0
558	20241205	105600	160095400	5870	5870	5870	5870	3
559	20241205	105500	160077790	5870	5870	5870	5870	0
560	20241205	105400	160077790	5870	5870	5870	5870	0
561	20241205	105300	160077790	5870	5870	5870	5870	0
562	20241205	105200	160077790	5870	5870	5870	5870	0
563	20241205	105100	160077790	5870	5870	5870	5870	2
564	20241205	105000	160066050	5860	5860	5860	5860	1
565	20241205	104900	160060190	5860	5860	5860	5860	11
566	20241205	104800	159995730	5870	5870	5870	5870	0
567	20241205	104700	159995730	5870	5860	5870	5860	301
568	20241205	104600	158228880	5870	5860	5870	5860	20
569	20241205	104500	158111500	5840	5860	5860	5840	26
570	20241205	104400	157959620	5870	5870	5870	5870	0
571	20241205	104300	157959620	5870	5870	5870	5870	0
572	20241205	104200	157959620	5870	5870	5870	5870	2
573	20241205	104100	157947880	5870	5870	5870	5870	12
574	20241205	104000	157877440	5860	5860	5860	5860	0
575	20241205	103900	157877440	5860	5860	5860	5860	7
576	20241205	103800	157836420	5860	5850	5870	5850	202
577	20241205	103700	156651010	5870	5830	5870	5830	1106
578	20241205	103600	150192220	5810	5810	5810	5810	0
579	20241205	103500	150192220	5810	5820	5820	5810	339
580	20241205	103400	148222400	5830	5830	5830	5830	0
581	20241205	103300	148222400	5830	5830	5830	5830	0
582	20241205	103200	148222400	5830	5830	5830	5830	223
583	20241205	103100	146922310	5830	5830	5830	5830	1
584	20241205	103000	146916480	5830	5830	5830	5830	40
585	20241205	102900	146683280	5810	5810	5810	5810	0
586	20241205	102800	146683280	5810	5830	5830	5810	1707
587	20241205	102700	136760790	5850	5850	5850	5850	1
588	20241205	102600	136754940	5830	5830	5830	5830	20
589	20241205	102500	136638340	5840	5840	5840	5840	0
590	20241205	102400	136638340	5840	5850	5850	5840	142
591	20241205	102300	135807650	5850	5850	5850	5850	92
592	20241205	102200	135269450	5840	5840	5840	5840	102
593	20241205	102100	134673770	5850	5850	5850	5850	0
594	20241205	102000	134673770	5850	5840	5850	5840	209
595	20241205	101900	133453090	5840	5840	5840	5840	16
596	20241205	101800	133359650	5840	5820	5840	5820	856
597	20241205	101700	128364610	5820	5820	5820	5810	212
598	20241205	101600	127132830	5820	5840	5840	5810	2784
599	20241205	101500	110942360	5850	5850	5850	5850	3
600	20241205	101400	110924810	5850	5850	5860	5850	251
601	20241205	101300	109455280	5850	5850	5850	5850	1
602	20241205	101200	109449430	5850	5850	5850	5850	230
603	20241205	101100	108103930	5850	5850	5850	5850	5
604	20241205	101000	108074680	5850	5860	5860	5850	1678
605	20241205	100900	98258340	5860	5860	5860	5860	2
606	20241205	100800	98246620	5860	5860	5860	5860	6
607	20241205	100700	98211460	5860	5860	5860	5860	3
608	20241205	100600	98193880	5860	5860	5860	5860	6
609	20241205	100500	98158720	5860	5860	5860	5860	7
610	20241205	100400	98117700	5860	5860	5860	5860	30
611	20241205	100300	97941900	5860	5860	5860	5860	1
612	20241205	100200	97936040	5860	5860	5860	5860	17
613	20241205	100100	97836420	5860	5860	5860	5860	644
614	20241205	100000	94062580	5860	5850	5860	5850	75
615	20241205	095900	93623580	5860	5860	5860	5860	181
616	20241205	095800	92562920	5860	5870	5870	5860	32
617	20241205	095700	92375390	5870	5870	5870	5870	0
618	20241205	095600	92375390	5870	5870	5870	5870	0
619	20241205	095500	92375390	5870	5870	5870	5870	0
620	20241205	095400	92375390	5870	5870	5870	5870	0
621	20241205	095300	92375390	5870	5860	5870	5860	30
622	20241205	095200	92199300	5870	5860	5870	5860	39
623	20241205	095100	91970390	5860	5860	5860	5860	59
624	20241205	095000	91624650	5860	5860	5860	5860	0
625	20241205	094900	91624650	5860	5860	5860	5860	23
626	20241205	094800	91489870	5860	5860	5860	5860	643
627	20241205	094700	87721890	5860	5890	5890	5850	2359
628	20241205	094600	73885970	5900	5900	5900	5900	59
629	20241205	094500	73537870	5890	5890	5890	5890	0
630	20241205	094400	73537870	5890	5890	5890	5890	0
631	20241205	094300	73537870	5890	5890	5900	5890	7
632	20241205	094200	73496600	5880	5880	5880	5880	18
633	20241205	094100	73390760	5880	5880	5880	5880	6
634	20241205	094000	73355480	5880	5880	5900	5880	755
635	20241205	093900	68903570	5880	5880	5880	5880	24
636	20241205	093800	68762450	5890	5880	5890	5880	4
637	20241205	093700	68738920	5880	5880	5880	5880	90
638	20241205	093600	68209720	5880	5880	5880	5880	357
639	20241205	093500	66110560	5880	5880	5880	5880	2
640	20241205	093400	66098800	5880	5870	5890	5870	23
641	20241205	093300	65963560	5880	5860	5880	5860	10
642	20241205	093200	65904810	5860	5850	5860	5850	611
643	20241205	093100	62330450	5850	5840	5850	5840	1001
644	20241205	093000	56474610	5840	5830	5840	5830	59
645	20241205	092900	56130610	5830	5840	5840	5830	210
646	20241205	092800	54904320	5830	5830	5830	5830	0
647	20241205	092700	54904320	5830	5820	5830	5820	7
648	20241205	092600	54863520	5820	5830	5830	5820	433
649	20241205	092500	52340660	5830	5830	5830	5830	134
650	20241205	092400	51559440	5840	5840	5840	5840	2
651	20241205	092300	51547760	5830	5830	5830	5830	70
652	20241205	092200	51139660	5820	5820	5820	5820	0
653	20241205	092100	51139660	5820	5820	5820	5820	17
654	20241205	092000	51040720	5820	5830	5830	5810	3238
655	20241205	091900	32194180	5850	5840	5850	5840	3
656	20241205	091800	32176650	5840	5830	5840	5830	541
657	20241205	091700	29018710	5840	5870	5870	5840	915
658	20241205	091600	23662520	5870	5880	5880	5870	875
659	20241205	091500	18525870	5920	5920	5920	5920	0
660	20241205	091400	18525870	5920	5920	5920	5920	1
661	20241205	091300	18519950	5870	5880	5880	5870	634
662	20241205	091200	14792350	5880	5880	5880	5880	0
663	20241205	091100	14792350	5880	5880	5880	5880	6
664	20241205	091000	14757070	5880	5890	5890	5880	536
665	20241205	090900	11601380	5900	5900	5900	5900	251
666	20241205	090800	10120480	5900	5900	5900	5900	1
667	20241205	090700	10114580	5880	5900	5900	5880	172
668	20241205	090600	9100020	5910	5910	5910	5910	41
669	20241205	090500	8857710	5930	5930	5930	5930	1
670	20241205	090400	8851780	5910	5920	5920	5910	60
671	20241205	090300	8496630	5930	5930	5930	5930	0
672	20241205	090200	8496630	5930	5930	5940	5920	387
673	20241205	090100	6204130	5930	5930	5930	5930	66
674	20241205	090000	5812750	5980	5990	5990	5960	922