KissMeData/004770/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184300	122601778	1583	1583	1583	1583	1098
3	20241202	184200	122601778	1583	1583	1583	1583	0
4	20241202	184100	122601778	1583	1583	1583	1583	0
5	20241202	184000	122601778	1583	1583	1583	1583	0
6	20241202	183900	122601778	1583	1583	1583	1583	0
7	20241202	183800	122601778	1583	1583	1583	1583	0
8	20241202	183700	122601778	1583	1583	1583	1583	0
9	20241202	183600	122601778	1583	1583	1583	1583	0
10	20241202	183500	122601778	1583	1583	1583	1583	0
11	20241202	183400	122601778	1583	1583	1583	1583	0
12	20241202	183300	122601778	1583	1583	1583	1583	0
13	20241202	183200	122601778	1583	1583	1583	1583	0
14	20241202	183100	122601778	1583	1583	1583	1583	0
15	20241202	183000	122601778	1583	1583	1583	1583	0
16	20241202	182900	122601778	1583	1583	1583	1583	0
17	20241202	182800	122601778	1583	1583	1583	1583	0
18	20241202	182700	122601778	1583	1583	1583	1583	0
19	20241202	182600	122601778	1583	1583	1583	1583	0
20	20241202	182500	122601778	1583	1583	1583	1583	0
21	20241202	182400	122601778	1583	1583	1583	1583	0
22	20241202	182300	122601778	1583	1583	1583	1583	0
23	20241202	182200	122601778	1583	1583	1583	1583	0
24	20241202	182100	122601778	1583	1583	1583	1583	0
25	20241202	182000	122601778	1583	1583	1583	1583	0
26	20241202	181900	122601778	1583	1583	1583	1583	0
27	20241202	181800	122601778	1583	1583	1583	1583	0
28	20241202	181700	122601778	1583	1583	1583	1583	0
29	20241202	181600	122601778	1583	1583	1583	1583	0
30	20241202	181500	122601778	1583	1583	1583	1583	0
31	20241202	181400	122601778	1583	1583	1583	1583	0
32	20241202	181300	122601778	1583	1583	1583	1583	1098
33	20241202	181200	122601778	1583	1583	1583	1583	0
34	20241202	181100	122601778	1583	1583	1583	1583	0
35	20241202	181000	122601778	1583	1583	1583	1583	0
36	20241202	180900	122601778	1583	1583	1583	1583	0
37	20241202	180800	122601778	1583	1583	1583	1583	0
38	20241202	180700	122601778	1583	1583	1583	1583	0
39	20241202	180600	122601778	1583	1583	1583	1583	0
40	20241202	180500	122601778	1583	1583	1583	1583	0
41	20241202	180400	122601778	1583	1583	1583	1583	0
42	20241202	180300	122601778	1583	1583	1583	1583	0
43	20241202	180200	122601778	1583	1583	1583	1583	0
44	20241202	180100	122601778	1583	1583	1583	1583	0
45	20241202	180000	122601778	1583	1583	1583	1583	0
46	20241202	175900	122601778	1583	1583	1583	1583	0
47	20241202	175800	122601778	1583	1583	1583	1583	0
48	20241202	175700	122601778	1583	1583	1583	1583	0
49	20241202	175600	122601778	1583	1583	1583	1583	0
50	20241202	175500	122601778	1583	1583	1583	1583	0
51	20241202	175400	122601778	1583	1583	1583	1583	0
52	20241202	175300	122601778	1583	1583	1583	1583	0
53	20241202	175200	122601778	1583	1583	1583	1583	0
54	20241202	175100	122601778	1583	1583	1583	1583	0
55	20241202	175000	122601778	1583	1583	1583	1583	0
56	20241202	174900	122601778	1583	1583	1583	1583	0
57	20241202	174800	122601778	1583	1583	1583	1583	0
58	20241202	174700	122601778	1583	1583	1583	1583	0
59	20241202	174600	122601778	1583	1583	1583	1583	0
60	20241202	174500	122601778	1583	1583	1583	1583	0
61	20241202	174400	122601778	1583	1583	1583	1583	0
62	20241202	174300	122601778	1583	1583	1583	1583	1098
63	20241202	174200	122601778	1583	1583	1583	1583	0
64	20241202	174100	122601778	1583	1583	1583	1583	0
65	20241202	174000	122601778	1583	1583	1583	1583	0
66	20241202	173900	122601778	1583	1583	1583	1583	0
67	20241202	173800	122601778	1583	1583	1583	1583	0
68	20241202	173700	122601778	1583	1583	1583	1583	0
69	20241202	173600	122601778	1583	1583	1583	1583	0
70	20241202	173500	122601778	1583	1583	1583	1583	0
71	20241202	173400	122601778	1583	1583	1583	1583	0
72	20241202	173300	122601778	1583	1583	1583	1583	0
73	20241202	173200	122601778	1583	1583	1583	1583	0
74	20241202	173100	122601778	1583	1583	1583	1583	0
75	20241202	173000	122601778	1583	1583	1583	1583	0
76	20241202	172900	122601778	1583	1583	1583	1583	0
77	20241202	172800	122601778	1583	1583	1583	1583	0
78	20241202	172700	122601778	1583	1583	1583	1583	0
79	20241202	172600	122601778	1583	1583	1583	1583	0
80	20241202	172500	122601778	1583	1583	1583	1583	0
81	20241202	172400	122601778	1583	1583	1583	1583	0
82	20241202	172300	122601778	1583	1583	1583	1583	0
83	20241202	172200	122601778	1583	1583	1583	1583	0
84	20241202	172100	122601778	1583	1583	1583	1583	0
85	20241202	172000	122601778	1583	1583	1583	1583	0
86	20241202	171900	122601778	1583	1583	1583	1583	0
87	20241202	171800	122601778	1583	1583	1583	1583	0
88	20241202	171700	122601778	1583	1583	1583	1583	0
89	20241202	171600	122601778	1583	1583	1583	1583	0
90	20241202	171500	122601778	1583	1583	1583	1583	0
91	20241202	171400	122601778	1583	1583	1583	1583	0
92	20241202	171300	122601778	1583	1583	1583	1583	1098
93	20241202	171200	122601778	1583	1583	1583	1583	0
94	20241202	171100	122601778	1583	1583	1583	1583	0
95	20241202	171000	122601778	1583	1583	1583	1583	0
96	20241202	170900	122601778	1583	1583	1583	1583	0
97	20241202	170800	122601778	1583	1583	1583	1583	0
98	20241202	170700	122601778	1583	1583	1583	1583	0
99	20241202	170600	122601778	1583	1583	1583	1583	0
100	20241202	170500	122601778	1583	1583	1583	1583	0
101	20241202	170400	122601778	1583	1583	1583	1583	0
102	20241202	170300	122601778	1583	1583	1583	1583	0
103	20241202	170200	122601778	1583	1583	1583	1583	0
104	20241202	170100	122601778	1583	1583	1583	1583	0
105	20241202	170000	122601778	1583	1583	1583	1583	0
106	20241202	165900	122601778	1583	1583	1583	1583	0
107	20241202	165800	122601778	1583	1583	1583	1583	0
108	20241202	165700	122601778	1583	1583	1583	1583	0
109	20241202	165600	122601778	1583	1583	1583	1583	0
110	20241202	165500	122601778	1583	1583	1583	1583	0
111	20241202	165400	122601778	1583	1583	1583	1583	0
112	20241202	165300	122601778	1583	1583	1583	1583	0
113	20241202	165200	122601778	1583	1583	1583	1583	0
114	20241202	165100	122601778	1583	1583	1583	1583	0
115	20241202	165000	122601778	1583	1583	1583	1583	0
116	20241202	164900	122601778	1583	1583	1583	1583	0
117	20241202	164800	122601778	1583	1583	1583	1583	0
118	20241202	164700	122601778	1583	1583	1583	1583	0
119	20241202	164600	122601778	1583	1583	1583	1583	0
120	20241202	164500	122601778	1583	1583	1583	1583	0
121	20241202	164400	122601778	1583	1583	1583	1583	0
122	20241202	164300	122601778	1583	1583	1583	1583	1098
123	20241202	164200	122601778	1583	1583	1583	1583	0
124	20241202	164100	122601778	1583	1583	1583	1583	0
125	20241202	164000	122601778	1583	1583	1583	1583	0
126	20241202	163900	122601778	1583	1583	1583	1583	0
127	20241202	163800	122601778	1583	1583	1583	1583	0
128	20241202	163700	122601778	1583	1583	1583	1583	0
129	20241202	163600	122601778	1583	1583	1583	1583	0
130	20241202	163500	122601778	1583	1583	1583	1583	0
131	20241202	163400	122601778	1583	1583	1583	1583	0
132	20241202	163300	122601778	1583	1583	1583	1583	0
133	20241202	163200	122601778	1583	1583	1583	1583	0
134	20241202	163100	122601778	1583	1583	1583	1583	0
135	20241202	163000	122601778	1583	1583	1583	1583	0
136	20241202	162900	122601778	1583	1583	1583	1583	0
137	20241202	162800	122601778	1583	1583	1583	1583	0
138	20241202	162700	122601778	1583	1583	1583	1583	0
139	20241202	162600	122601778	1583	1583	1583	1583	0
140	20241202	162500	122601778	1583	1583	1583	1583	0
141	20241202	162400	122601778	1583	1583	1583	1583	0
142	20241202	162300	122601778	1583	1583	1583	1583	0
143	20241202	162200	122601778	1583	1583	1583	1583	0
144	20241202	162100	122601778	1583	1583	1583	1583	0
145	20241202	162000	122601778	1583	1583	1583	1583	0
146	20241202	161900	122601778	1583	1583	1583	1583	0
147	20241202	161800	122601778	1583	1583	1583	1583	0
148	20241202	161700	122601778	1583	1583	1583	1583	0
149	20241202	161600	122601778	1583	1583	1583	1583	0
150	20241202	161500	122601778	1583	1583	1583	1583	0
151	20241202	161400	122601778	1583	1583	1583	1583	0
152	20241202	161300	122601778	1583	1583	1583	1583	1098
153	20241202	161200	122601778	1583	1583	1583	1583	0
154	20241202	161100	122601778	1583	1583	1583	1583	0
155	20241202	161000	122601778	1583	1583	1583	1583	0
156	20241202	160900	122601778	1583	1583	1583	1583	0
157	20241202	160800	122601778	1583	1583	1583	1583	0
158	20241202	160700	122601778	1583	1583	1583	1583	0
159	20241202	160600	122601778	1583	1583	1583	1583	0
160	20241202	160500	122601778	1583	1583	1583	1583	0
161	20241202	160400	122601778	1583	1583	1583	1583	0
162	20241202	160300	122601778	1583	1583	1583	1583	0
163	20241202	160200	122601778	1583	1583	1583	1583	0
164	20241202	160100	122601778	1583	1583	1583	1583	0
165	20241202	160000	122601778	1583	1583	1583	1583	0
166	20241202	155900	122601778	1583	1583	1583	1583	0
167	20241202	155800	122601778	1583	1583	1583	1583	0
168	20241202	155700	122601778	1583	1583	1583	1583	0
169	20241202	155600	122601778	1583	1583	1583	1583	0
170	20241202	155500	122601778	1583	1583	1583	1583	0
171	20241202	155400	122601778	1583	1583	1583	1583	0
172	20241202	155300	122601778	1583	1583	1583	1583	0
173	20241202	155200	122601778	1583	1583	1583	1583	0
174	20241202	155100	122601778	1583	1583	1583	1583	0
175	20241202	155000	122601778	1583	1583	1583	1583	0
176	20241202	154900	122601778	1583	1583	1583	1583	0
177	20241202	154800	122601778	1583	1583	1583	1583	0
178	20241202	154700	122601778	1583	1583	1583	1583	0
179	20241202	154600	122601778	1583	1583	1583	1583	0
180	20241202	154500	122601778	1583	1583	1583	1583	0
181	20241202	154400	122601778	1583	1583	1583	1583	0
182	20241202	154300	122601778	1583	1583	1583	1583	1098
183	20241202	154200	122601778	1583	1583	1583	1583	0
184	20241202	154100	122601778	1583	1583	1583	1583	0
185	20241202	154000	122601778	1583	1583	1583	1583	0
186	20241202	153900	122601778	1583	1583	1583	1583	0
187	20241202	153800	122601778	1583	1583	1583	1583	0
188	20241202	153700	122601778	1583	1583	1583	1583	0
189	20241202	153600	122601778	1583	1583	1583	1583	0
190	20241202	153500	122601778	1583	1583	1583	1583	0
191	20241202	153400	122601778	1583	1583	1583	1583	0
192	20241202	153300	122601778	1583	1583	1583	1583	0
193	20241202	153200	122601778	1583	1583	1583	1583	0
194	20241202	153100	122601778	1583	1583	1583	1583	0
195	20241202	153000	122601778	1583	1583	1583	1583	1098
196	20241202	152900	120863644	1582	1582	1582	1582	0
197	20241202	152800	120863644	1582	1582	1582	1582	0
198	20241202	152700	120863644	1582	1582	1582	1582	0
199	20241202	152600	120863644	1582	1582	1582	1582	0
200	20241202	152500	120863644	1582	1582	1582	1582	0
201	20241202	152400	120863644	1582	1582	1582	1582	0
202	20241202	152300	120863644	1582	1582	1582	1582	0
203	20241202	152200	120863644	1582	1582	1582	1582	0
204	20241202	152100	120863644	1582	1582	1582	1582	0
205	20241202	152000	120863644	1582	1582	1582	1582	0
206	20241202	151900	120863644	1582	1584	1587	1582	1914
207	20241202	151800	117833843	1587	1587	1587	1587	1
208	20241202	151700	117832256	1585	1585	1585	1585	0
209	20241202	151600	117832256	1585	1586	1586	1584	2668
210	20241202	151500	113605686	1589	1589	1589	1589	1
211	20241202	151400	113604097	1588	1588	1588	1588	12
212	20241202	151300	113585041	1588	1588	1588	1588	233
213	20241202	151200	113215037	1588	1588	1588	1588	0
214	20241202	151100	113215037	1588	1588	1588	1588	0
215	20241202	151000	113215037	1588	1588	1588	1588	2
216	20241202	150900	113211861	1589	1589	1589	1589	2
217	20241202	150800	113208683	1589	1589	1589	1589	23
218	20241202	150700	113172136	1589	1589	1589	1589	0
219	20241202	150600	113172136	1589	1589	1589	1589	0
220	20241202	150500	113172136	1589	1589	1589	1589	0
221	20241202	150400	113172136	1589	1589	1589	1589	0
222	20241202	150300	113172136	1589	1589	1589	1589	5
223	20241202	150200	113164191	1589	1589	1589	1589	0
224	20241202	150100	113164191	1589	1589	1589	1589	0
225	20241202	150000	113164191	1589	1589	1589	1589	1
226	20241202	145900	113162602	1585	1585	1585	1585	1
227	20241202	145800	113161017	1585	1585	1585	1585	3
228	20241202	145700	113156262	1589	1589	1589	1589	0
229	20241202	145600	113156262	1589	1589	1589	1589	0
230	20241202	145500	113156262	1589	1589	1589	1589	0
231	20241202	145400	113156262	1589	1589	1589	1589	0
232	20241202	145300	113156262	1589	1589	1589	1589	0
233	20241202	145200	113156262	1589	1585	1589	1585	35
234	20241202	145100	113100783	1585	1586	1586	1585	2461
235	20241202	145000	109199608	1589	1589	1589	1589	0
236	20241202	144900	109199608	1589	1589	1589	1589	10
237	20241202	144800	109183718	1589	1589	1589	1589	0
238	20241202	144700	109183718	1589	1589	1589	1589	0
239	20241202	144600	109183718	1589	1589	1589	1589	0
240	20241202	144500	109183718	1589	1588	1589	1588	2
241	20241202	144400	109180541	1586	1586	1586	1586	0
242	20241202	144300	109180541	1586	1586	1586	1586	0
243	20241202	144200	109180541	1586	1586	1586	1586	0
244	20241202	144100	109180541	1586	1586	1586	1586	0
245	20241202	144000	109180541	1586	1585	1586	1585	6
246	20241202	143900	109171026	1585	1585	1585	1585	0
247	20241202	143800	109171026	1585	1585	1585	1585	0
248	20241202	143700	109171026	1585	1586	1586	1585	943
249	20241202	143600	107676370	1586	1586	1586	1586	294
250	20241202	143500	107210086	1588	1588	1588	1588	0
251	20241202	143400	107210086	1588	1586	1588	1586	7001
252	20241202	143300	96106498	1586	1586	1586	1586	0
253	20241202	143200	96106498	1586	1586	1586	1586	386
254	20241202	143100	95494302	1588	1588	1588	1588	0
255	20241202	143000	95494302	1588	1588	1588	1588	0
256	20241202	142900	95494302	1588	1588	1588	1588	0
257	20241202	142800	95494302	1588	1588	1588	1588	0
258	20241202	142700	95494302	1588	1588	1588	1588	0
259	20241202	142600	95494302	1588	1588	1588	1588	0
260	20241202	142500	95494302	1588	1586	1588	1586	101
261	20241202	142400	95334114	1588	1588	1588	1588	0
262	20241202	142300	95334114	1588	1588	1588	1588	0
263	20241202	142200	95334114	1588	1588	1588	1588	0
264	20241202	142100	95334114	1588	1588	1588	1588	0
265	20241202	142000	95334114	1588	1588	1588	1588	100
266	20241202	141900	95175314	1588	1588	1588	1588	0
267	20241202	141800	95175314	1588	1588	1588	1588	7
268	20241202	141700	95164198	1588	1588	1588	1588	0
269	20241202	141600	95164198	1588	1588	1588	1588	0
270	20241202	141500	95164198	1588	1588	1588	1588	0
271	20241202	141400	95164198	1588	1588	1588	1588	0
272	20241202	141300	95164198	1588	1588	1588	1588	0
273	20241202	141200	95164198	1588	1588	1588	1588	0
274	20241202	141100	95164198	1588	1588	1588	1588	1
275	20241202	141000	95162610	1585	1585	1585	1585	0
276	20241202	140900	95162610	1585	1585	1585	1585	0
277	20241202	140800	95162610	1585	1586	1586	1585	100
278	20241202	140700	95004022	1588	1588	1588	1588	0
279	20241202	140600	95004022	1588	1588	1588	1588	0
280	20241202	140500	95004022	1588	1588	1588	1588	0
281	20241202	140400	95004022	1588	1588	1588	1588	0
282	20241202	140300	95004022	1588	1588	1588	1588	26
283	20241202	140200	94962734	1588	1588	1588	1588	0
284	20241202	140100	94962734	1588	1588	1588	1588	0
285	20241202	140000	94962734	1588	1588	1588	1588	0
286	20241202	135900	94962734	1588	1588	1588	1588	0
287	20241202	135800	94962734	1588	1588	1588	1588	0
288	20241202	135700	94962734	1588	1588	1588	1588	0
289	20241202	135600	94962734	1588	1588	1588	1588	1
290	20241202	135500	94961146	1585	1585	1585	1585	0
291	20241202	135400	94961146	1585	1585	1585	1585	2
292	20241202	135300	94957976	1588	1588	1588	1588	0
293	20241202	135200	94957976	1588	1588	1588	1588	0
294	20241202	135100	94957976	1588	1588	1588	1588	0
295	20241202	135000	94957976	1588	1588	1588	1585	1002
296	20241202	134900	93369800	1585	1585	1585	1585	50
297	20241202	134800	93290550	1585	1586	1586	1585	1644
298	20241202	134700	90684310	1588	1588	1588	1588	1
299	20241202	134600	90682722	1588	1588	1588	1588	0
300	20241202	134500	90682722	1588	1588	1588	1588	0
301	20241202	134400	90682722	1588	1588	1588	1588	0
302	20241202	134300	90682722	1588	1587	1588	1587	333
303	20241202	134200	90154029	1587	1587	1587	1587	55
304	20241202	134100	90066744	1587	1587	1587	1587	437
305	20241202	134000	89373225	1585	1586	1586	1585	4300
306	20241202	133900	82556953	1587	1587	1587	1587	3
307	20241202	133800	82552192	1587	1587	1587	1587	0
308	20241202	133700	82552192	1587	1587	1587	1587	0
309	20241202	133600	82552192	1587	1587	1587	1587	2
310	20241202	133500	82549018	1587	1587	1587	1587	1255
311	20241202	133400	80557333	1587	1587	1587	1587	0
312	20241202	133300	80557333	1587	1587	1587	1587	0
313	20241202	133200	80557333	1587	1587	1587	1586	295
314	20241202	133100	80089274	1587	1587	1587	1587	97
315	20241202	133000	79935335	1587	1587	1587	1587	250
316	20241202	132900	79538585	1588	1588	1588	1588	5
317	20241202	132800	79530645	1588	1588	1588	1588	0
318	20241202	132700	79530645	1588	1588	1588	1588	1
319	20241202	132600	79529057	1587	1587	1587	1587	10
320	20241202	132500	79513187	1588	1587	1588	1587	51
321	20241202	132400	79432249	1588	1588	1588	1588	87
322	20241202	132300	79294093	1590	1590	1590	1590	0
323	20241202	132200	79294093	1590	1590	1590	1590	0
324	20241202	132100	79294093	1590	1590	1590	1590	23
325	20241202	132000	79257523	1588	1588	1588	1588	0
326	20241202	131900	79257523	1588	1588	1588	1588	20
327	20241202	131800	79225763	1590	1590	1590	1590	0
328	20241202	131700	79225763	1590	1590	1590	1590	0
329	20241202	131600	79225763	1590	1590	1590	1590	0
330	20241202	131500	79225763	1590	1588	1590	1588	51
331	20241202	131400	79144773	1590	1590	1590	1590	0
332	20241202	131300	79144773	1590	1588	1590	1588	31
333	20241202	131200	79095543	1590	1590	1590	1590	0
334	20241202	131100	79095543	1590	1590	1590	1590	0
335	20241202	131000	79095543	1590	1590	1590	1590	0
336	20241202	130900	79095543	1590	1590	1590	1590	0
337	20241202	130800	79095543	1590	1590	1590	1590	0
338	20241202	130700	79095543	1590	1590	1590	1590	1
339	20241202	130600	79093953	1590	1590	1590	1590	1
340	20241202	130500	79092363	1590	1589	1590	1589	630
341	20241202	130400	78091239	1589	1589	1589	1589	100
342	20241202	130300	77932339	1589	1589	1589	1589	0
343	20241202	130200	77932339	1589	1589	1589	1589	0
344	20241202	130100	77932339	1589	1589	1589	1589	0
345	20241202	130000	77932339	1589	1589	1589	1589	0
346	20241202	125900	77932339	1589	1589	1589	1589	0
347	20241202	125800	77932339	1589	1589	1589	1589	0
348	20241202	125700	77932339	1589	1589	1589	1589	0
349	20241202	125600	77932339	1589	1589	1589	1589	0
350	20241202	125500	77932339	1589	1589	1589	1589	47
351	20241202	125400	77857656	1589	1589	1589	1589	0
352	20241202	125300	77857656	1589	1589	1589	1589	0
353	20241202	125200	77857656	1589	1589	1589	1589	2
354	20241202	125100	77854478	1585	1585	1585	1585	0
355	20241202	125000	77854478	1585	1585	1585	1585	0
356	20241202	124900	77854478	1585	1585	1585	1585	0
357	20241202	124800	77854478	1585	1585	1585	1585	0
358	20241202	124700	77854478	1585	1585	1585	1585	0
359	20241202	124600	77854478	1585	1585	1585	1585	180
360	20241202	124500	77569178	1584	1584	1584	1584	0
361	20241202	124400	77569178	1584	1584	1584	1584	0
362	20241202	124300	77569178	1584	1584	1584	1584	0
363	20241202	124200	77569178	1584	1584	1584	1584	0
364	20241202	124100	77569178	1584	1586	1586	1584	1050
365	20241202	124000	75904932	1590	1590	1590	1590	0
366	20241202	123900	75904932	1590	1590	1590	1590	0
367	20241202	123800	75904932	1590	1590	1590	1590	0
368	20241202	123700	75904932	1590	1590	1590	1590	0
369	20241202	123600	75904932	1590	1590	1590	1590	0
370	20241202	123500	75904932	1590	1586	1590	1585	1105
371	20241202	123400	74153501	1590	1590	1590	1590	14
372	20241202	123300	74131241	1590	1590	1590	1590	5
373	20241202	123200	74123291	1590	1590	1590	1590	0
374	20241202	123100	74123291	1590	1590	1590	1590	0
375	20241202	123000	74123291	1590	1590	1590	1590	0
376	20241202	122900	74123291	1590	1590	1590	1590	0
377	20241202	122800	74123291	1590	1590	1590	1590	0
378	20241202	122700	74123291	1590	1590	1590	1590	0
379	20241202	122600	74123291	1590	1590	1590	1590	1
380	20241202	122500	74121701	1590	1590	1590	1590	0
381	20241202	122400	74121701	1590	1590	1590	1590	0
382	20241202	122300	74121701	1590	1585	1590	1585	2001
383	20241202	122200	70950111	1590	1589	1590	1585	6349
384	20241202	122100	60874810	1590	1592	1592	1590	918
385	20241202	122000	59414604	1597	1597	1597	1597	0
386	20241202	121900	59414604	1597	1597	1597	1597	0
387	20241202	121800	59414604	1597	1597	1597	1597	0
388	20241202	121700	59414604	1597	1597	1597	1597	0
389	20241202	121600	59414604	1597	1597	1597	1597	0
390	20241202	121500	59414604	1597	1597	1597	1597	0
391	20241202	121400	59414604	1597	1597	1597	1597	0
392	20241202	121300	59414604	1597	1597	1597	1597	0
393	20241202	121200	59414604	1597	1597	1597	1597	0
394	20241202	121100	59414604	1597	1597	1597	1597	0
395	20241202	121000	59414604	1597	1597	1597	1597	0
396	20241202	120900	59414604	1597	1597	1597	1597	0
397	20241202	120800	59414604	1597	1597	1597	1597	0
398	20241202	120700	59414604	1597	1597	1597	1597	0
399	20241202	120600	59414604	1597	1597	1597	1597	0
400	20241202	120500	59414604	1597	1597	1597	1597	0
401	20241202	120400	59414604	1597	1597	1597	1597	0
402	20241202	120300	59414604	1597	1597	1597	1597	0
403	20241202	120200	59414604	1597	1590	1597	1589	3001
404	20241202	120100	54645317	1599	1599	1599	1599	0
405	20241202	120000	54645317	1599	1599	1599	1599	0
406	20241202	115900	54645317	1599	1599	1599	1599	0
407	20241202	115800	54645317	1599	1599	1599	1599	0
408	20241202	115700	54645317	1599	1599	1599	1599	0
409	20241202	115600	54645317	1599	1599	1599	1599	0
410	20241202	115500	54645317	1599	1599	1599	1599	0
411	20241202	115400	54645317	1599	1599	1599	1589	3
412	20241202	115300	54640530	1589	1589	1589	1589	1
413	20241202	115200	54638941	1599	1599	1599	1599	1
414	20241202	115100	54637342	1599	1599	1599	1599	0
415	20241202	115000	54637342	1599	1599	1599	1599	0
416	20241202	114900	54637342	1599	1599	1599	1599	0
417	20241202	114800	54637342	1599	1599	1599	1599	0
418	20241202	114700	54637342	1599	1599	1599	1599	0
419	20241202	114600	54637342	1599	1599	1599	1599	0
420	20241202	114500	54637342	1599	1599	1599	1599	0
421	20241202	114400	54637342	1599	1599	1599	1599	0
422	20241202	114300	54637342	1599	1599	1599	1599	0
423	20241202	114200	54637342	1599	1599	1599	1599	0
424	20241202	114100	54637342	1599	1599	1599	1599	11
425	20241202	114000	54619753	1599	1599	1599	1599	1
426	20241202	113900	54618154	1599	1599	1599	1599	10
427	20241202	113800	54602164	1599	1599	1599	1599	0
428	20241202	113700	54602164	1599	1599	1599	1599	0
429	20241202	113600	54602164	1599	1598	1599	1589	453
430	20241202	113500	53878277	1598	1598	1598	1598	1
431	20241202	113400	53876679	1589	1589	1589	1589	0
432	20241202	113300	53876679	1589	1589	1589	1589	0
433	20241202	113200	53876679	1589	1591	1591	1589	1500
434	20241202	113100	51492888	1598	1598	1598	1598	0
435	20241202	113000	51492888	1598	1598	1598	1598	0
436	20241202	112900	51492888	1598	1598	1598	1598	0
437	20241202	112800	51492888	1598	1598	1598	1598	1
438	20241202	112700	51491290	1598	1598	1598	1598	1
439	20241202	112600	51489692	1589	1589	1589	1589	0
440	20241202	112500	51489692	1589	1589	1589	1589	0
441	20241202	112400	51489692	1589	1589	1589	1589	0
442	20241202	112300	51489692	1589	1589	1589	1589	0
443	20241202	112200	51489692	1589	1589	1589	1589	0
444	20241202	112100	51489692	1589	1589	1589	1589	0
445	20241202	112000	51489692	1589	1591	1591	1589	1000
446	20241202	111900	49900688	1589	1589	1589	1589	0
447	20241202	111800	49900688	1589	1589	1589	1589	0
448	20241202	111700	49900688	1589	1591	1591	1589	1000
449	20241202	111600	48311153	1591	1593	1593	1591	713
450	20241202	111500	47176589	1593	1593	1593	1593	14
451	20241202	111400	47154287	1593	1600	1600	1593	91
452	20241202	111300	47009212	1603	1603	1603	1603	691
453	20241202	111200	45901539	1603	1603	1603	1603	17
454	20241202	111100	45874288	1603	1603	1603	1603	0
455	20241202	111000	45874288	1603	1603	1603	1603	0
456	20241202	110900	45874288	1603	1603	1603	1603	0
457	20241202	110800	45874288	1603	1603	1603	1603	0
458	20241202	110700	45874288	1603	1603	1603	1603	0
459	20241202	110600	45874288	1603	1603	1603	1603	0
460	20241202	110500	45874288	1603	1603	1603	1603	0
461	20241202	110400	45874288	1603	1603	1603	1603	0
462	20241202	110300	45874288	1603	1603	1603	1603	0
463	20241202	110200	45874288	1603	1603	1603	1603	0
464	20241202	110100	45874288	1603	1603	1603	1603	0
465	20241202	110000	45874288	1603	1603	1603	1603	0
466	20241202	105900	45874288	1603	1603	1603	1603	1
467	20241202	105800	45872685	1603	1603	1603	1603	0
468	20241202	105700	45872685	1603	1603	1603	1603	11
469	20241202	105600	45855052	1603	1603	1603	1603	0
470	20241202	105500	45855052	1603	1603	1603	1603	0
471	20241202	105400	45855052	1603	1603	1603	1603	0
472	20241202	105300	45855052	1603	1603	1603	1600	53
473	20241202	105200	45770246	1600	1599	1600	1599	249
474	20241202	105100	45372011	1600	1600	1600	1600	0
475	20241202	105000	45372011	1600	1600	1600	1600	0
476	20241202	104900	45372011	1600	1600	1600	1600	0
477	20241202	104800	45372011	1600	1600	1600	1600	0
478	20241202	104700	45372011	1600	1600	1600	1600	10
479	20241202	104600	45356011	1600	1600	1600	1600	10
480	20241202	104500	45340011	1600	1600	1600	1600	800
481	20241202	104400	44060011	1600	1595	1600	1595	243
482	20241202	104300	43672256	1595	1595	1595	1595	1
483	20241202	104200	43670661	1590	1590	1590	1590	440
484	20241202	104100	42971061	1590	1590	1590	1590	372
485	20241202	104000	42379581	1590	1590	1590	1590	850
486	20241202	103900	41028081	1590	1590	1590	1590	0
487	20241202	103800	41028081	1590	1590	1590	1590	226
488	20241202	103700	40668741	1590	1590	1590	1590	128
489	20241202	103600	40465221	1590	1590	1590	1590	586
490	20241202	103500	39533481	1595	1595	1595	1595	0
491	20241202	103400	39533481	1595	1595	1595	1595	0
492	20241202	103300	39533481	1595	1595	1595	1595	1
493	20241202	103200	39531886	1595	1595	1595	1595	1
494	20241202	103100	39530291	1590	1590	1590	1590	0
495	20241202	103000	39530291	1590	1590	1590	1590	1
496	20241202	102900	39528701	1595	1595	1595	1595	0
497	20241202	102800	39528701	1595	1595	1595	1595	0
498	20241202	102700	39528701	1595	1595	1595	1595	0
499	20241202	102600	39528701	1595	1595	1595	1589	88
500	20241202	102500	39388518	1590	1590	1590	1590	388
501	20241202	102400	38771598	1590	1590	1595	1590	261
502	20241202	102300	38356603	1595	1592	1595	1590	613
503	20241202	102200	37380656	1595	1595	1595	1595	1
504	20241202	102100	37379061	1595	1595	1595	1595	251
505	20241202	102000	36978716	1595	1595	1595	1595	0
506	20241202	101900	36978716	1595	1595	1595	1595	0
507	20241202	101800	36978716	1595	1595	1595	1595	0
508	20241202	101700	36978716	1595	1595	1595	1595	2
509	20241202	101600	36975526	1595	1595	1595	1592	1002
510	20241202	101500	35380106	1594	1594	1594	1594	13
511	20241202	101400	35359384	1594	1594	1594	1594	1
512	20241202	101300	35357790	1593	1593	1593	1593	82
513	20241202	101200	35227164	1594	1594	1594	1594	0
514	20241202	101100	35227164	1594	1594	1594	1594	0
515	20241202	101000	35227164	1594	1594	1594	1594	1
516	20241202	100900	35225570	1593	1593	1593	1593	1
517	20241202	100800	35223977	1594	1593	1594	1593	42
518	20241202	100700	35157064	1594	1594	1594	1594	38
519	20241202	100600	35096492	1595	1595	1595	1595	1
520	20241202	100500	35094897	1595	1595	1595	1595	0
521	20241202	100400	35094897	1595	1595	1595	1595	1
522	20241202	100300	35093302	1595	1595	1595	1595	1
523	20241202	100200	35091707	1595	1595	1595	1595	0
524	20241202	100100	35091707	1595	1595	1595	1595	68
525	20241202	100000	34983247	1599	1599	1599	1599	0
526	20241202	095900	34983247	1599	1599	1599	1599	0
527	20241202	095800	34983247	1599	1599	1599	1599	103
528	20241202	095700	34818550	1599	1599	1599	1599	5
529	20241202	095600	34810555	1600	1600	1600	1600	0
530	20241202	095500	34810555	1600	1600	1600	1600	0
531	20241202	095400	34810555	1600	1600	1600	1600	0
532	20241202	095300	34810555	1600	1600	1600	1600	0
533	20241202	095200	34810555	1600	1600	1600	1600	0
534	20241202	095100	34810555	1600	1600	1600	1600	0
535	20241202	095000	34810555	1600	1600	1600	1600	0
536	20241202	094900	34810555	1600	1600	1600	1600	0
537	20241202	094800	34810555	1600	1600	1600	1600	37
538	20241202	094700	34751355	1605	1605	1605	1605	0
539	20241202	094600	34751355	1605	1604	1605	1604	2
540	20241202	094500	34748146	1607	1606	1607	1606	8
541	20241202	094400	34735291	1607	1607	1607	1607	5
542	20241202	094300	34727256	1607	1607	1607	1607	2
543	20241202	094200	34724042	1607	1607	1607	1607	0
544	20241202	094100	34724042	1607	1607	1607	1607	0
545	20241202	094000	34724042	1607	1607	1607	1607	0
546	20241202	093900	34724042	1607	1607	1607	1607	0
547	20241202	093800	34724042	1607	1598	1607	1590	1369
548	20241202	093700	32545821	1607	1607	1607	1598	102
549	20241202	093600	32382807	1598	1598	1598	1590	649
550	20241202	093500	31349328	1595	1603	1603	1595	924
551	20241202	093400	29872208	1602	1606	1606	1602	340
552	20241202	093300	29326913	1607	1607	1607	1607	0
553	20241202	093200	29326913	1607	1607	1607	1607	0
554	20241202	093100	29326913	1607	1607	1607	1607	0
555	20241202	093000	29326913	1607	1609	1609	1607	4
556	20241202	092900	29320483	1609	1609	1609	1609	0
557	20241202	092800	29320483	1609	1609	1609	1609	3
558	20241202	092700	29315656	1609	1609	1609	1609	2
559	20241202	092600	29312438	1609	1609	1609	1609	20
560	20241202	092500	29280258	1609	1609	1609	1609	2
561	20241202	092400	29277040	1609	1609	1609	1609	15
562	20241202	092300	29252905	1610	1610	1610	1610	0
563	20241202	092200	29252905	1610	1610	1610	1610	0
564	20241202	092100	29252905	1610	1610	1610	1610	1
565	20241202	092000	29251295	1610	1610	1610	1610	311
566	20241202	091900	28750585	1610	1610	1610	1610	0
567	20241202	091800	28750585	1610	1610	1610	1608	1692
568	20241202	091700	26028641	1621	1610	1621	1610	774
569	20241202	091600	24782490	1623	1623	1623	1623	0
570	20241202	091500	24782490	1623	1623	1623	1623	0
571	20241202	091400	24782490	1623	1623	1623	1623	0
572	20241202	091300	24782490	1623	1623	1623	1623	1
573	20241202	091200	24780867	1610	1610	1610	1610	45
574	20241202	091100	24708417	1624	1624	1624	1624	83
575	20241202	091000	24573625	1624	1624	1624	1624	1020
576	20241202	090900	22917145	1625	1625	1625	1625	0
577	20241202	090800	22917145	1625	1625	1625	1625	0
578	20241202	090700	22917145	1625	1625	1625	1625	1
579	20241202	090600	22915520	1625	1620	1625	1601	986
580	20241202	090500	21326507	1626	1626	1626	1626	1
581	20241202	090400	21324881	1626	1625	1626	1625	2053
582	20241202	090300	17988746	1626	1625	1626	1625	2755
583	20241202	090200	13509815	1626	1621	1626	1621	2102
584	20241202	090100	10102468	1626	1622	1626	1621	68
585	20241202	090000	9992186	1622	1620	1622	1620	6168