KissMeData/023000/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	190800	74665605	2410	2410	2410	2410	94
3	20241204	190700	74665605	2410	2410	2410	2410	0
4	20241204	190600	74665605	2410	2410	2410	2410	0
5	20241204	190500	74665605	2410	2410	2410	2410	0
6	20241204	190400	74665605	2410	2410	2410	2410	0
7	20241204	190300	74665605	2410	2410	2410	2410	0
8	20241204	190200	74665605	2410	2410	2410	2410	0
9	20241204	190100	74665605	2410	2410	2410	2410	0
10	20241204	190000	74665605	2410	2410	2410	2410	0
11	20241204	185900	74665605	2410	2410	2410	2410	0
12	20241204	185800	74665605	2410	2410	2410	2410	0
13	20241204	185700	74665605	2410	2410	2410	2410	0
14	20241204	185600	74665605	2410	2410	2410	2410	0
15	20241204	185500	74665605	2410	2410	2410	2410	0
16	20241204	185400	74665605	2410	2410	2410	2410	0
17	20241204	185300	74665605	2410	2410	2410	2410	0
18	20241204	185200	74665605	2410	2410	2410	2410	0
19	20241204	185100	74665605	2410	2410	2410	2410	0
20	20241204	185000	74665605	2410	2410	2410	2410	0
21	20241204	184900	74665605	2410	2410	2410	2410	0
22	20241204	184800	74665605	2410	2410	2410	2410	0
23	20241204	184700	74665605	2410	2410	2410	2410	0
24	20241204	184600	74665605	2410	2410	2410	2410	0
25	20241204	184500	74665605	2410	2410	2410	2410	0
26	20241204	184400	74665605	2410	2410	2410	2410	0
27	20241204	184300	74665605	2410	2410	2410	2410	0
28	20241204	184200	74665605	2410	2410	2410	2410	0
29	20241204	184100	74665605	2410	2410	2410	2410	0
30	20241204	184000	74665605	2410	2410	2410	2410	0
31	20241204	183900	74665605	2410	2410	2410	2410	0
32	20241204	183800	74665605	2410	2410	2410	2410	94
33	20241204	183700	74665605	2410	2410	2410	2410	0
34	20241204	183600	74665605	2410	2410	2410	2410	0
35	20241204	183500	74665605	2410	2410	2410	2410	0
36	20241204	183400	74665605	2410	2410	2410	2410	0
37	20241204	183300	74665605	2410	2410	2410	2410	0
38	20241204	183200	74665605	2410	2410	2410	2410	0
39	20241204	183100	74665605	2410	2410	2410	2410	0
40	20241204	183000	74665605	2410	2410	2410	2410	0
41	20241204	182900	74665605	2410	2410	2410	2410	0
42	20241204	182800	74665605	2410	2410	2410	2410	0
43	20241204	182700	74665605	2410	2410	2410	2410	0
44	20241204	182600	74665605	2410	2410	2410	2410	0
45	20241204	182500	74665605	2410	2410	2410	2410	0
46	20241204	182400	74665605	2410	2410	2410	2410	0
47	20241204	182300	74665605	2410	2410	2410	2410	0
48	20241204	182200	74665605	2410	2410	2410	2410	0
49	20241204	182100	74665605	2410	2410	2410	2410	0
50	20241204	182000	74665605	2410	2410	2410	2410	0
51	20241204	181900	74665605	2410	2410	2410	2410	0
52	20241204	181800	74665605	2410	2410	2410	2410	0
53	20241204	181700	74665605	2410	2410	2410	2410	0
54	20241204	181600	74665605	2410	2410	2410	2410	0
55	20241204	181500	74665605	2410	2410	2410	2410	0
56	20241204	181400	74665605	2410	2410	2410	2410	0
57	20241204	181300	74665605	2410	2410	2410	2410	0
58	20241204	181200	74665605	2410	2410	2410	2410	0
59	20241204	181100	74665605	2410	2410	2410	2410	0
60	20241204	181000	74665605	2410	2410	2410	2410	0
61	20241204	180900	74665605	2410	2410	2410	2410	0
62	20241204	180800	74665605	2410	2410	2410	2410	94
63	20241204	180700	74665605	2410	2410	2410	2410	0
64	20241204	180600	74665605	2410	2410	2410	2410	0
65	20241204	180500	74665605	2410	2410	2410	2410	0
66	20241204	180400	74665605	2410	2410	2410	2410	0
67	20241204	180300	74665605	2410	2410	2410	2410	0
68	20241204	180200	74665605	2410	2410	2410	2410	0
69	20241204	180100	74665605	2410	2410	2410	2410	0
70	20241204	180000	74665605	2410	2410	2410	2410	0
71	20241204	175900	74665605	2410	2410	2410	2410	0
72	20241204	175800	74665605	2410	2410	2410	2410	0
73	20241204	175700	74665605	2410	2410	2410	2410	0
74	20241204	175600	74665605	2410	2410	2410	2410	0
75	20241204	175500	74665605	2410	2410	2410	2410	0
76	20241204	175400	74665605	2410	2410	2410	2410	0
77	20241204	175300	74665605	2410	2410	2410	2410	0
78	20241204	175200	74665605	2410	2410	2410	2410	0
79	20241204	175100	74665605	2410	2410	2410	2410	0
80	20241204	175000	74665605	2410	2410	2410	2410	0
81	20241204	174900	74665605	2410	2410	2410	2410	0
82	20241204	174800	74665605	2410	2410	2410	2410	0
83	20241204	174700	74665605	2410	2410	2410	2410	0
84	20241204	174600	74665605	2410	2410	2410	2410	0
85	20241204	174500	74665605	2410	2410	2410	2410	0
86	20241204	174400	74665605	2410	2410	2410	2410	0
87	20241204	174300	74665605	2410	2410	2410	2410	0
88	20241204	174200	74665605	2410	2410	2410	2410	0
89	20241204	174100	74665605	2410	2410	2410	2410	0
90	20241204	174000	74665605	2410	2410	2410	2410	0
91	20241204	173900	74665605	2410	2410	2410	2410	0
92	20241204	173800	74665605	2410	2410	2410	2410	94
93	20241204	173700	74665605	2410	2410	2410	2410	0
94	20241204	173600	74665605	2410	2410	2410	2410	0
95	20241204	173500	74665605	2410	2410	2410	2410	0
96	20241204	173400	74665605	2410	2410	2410	2410	0
97	20241204	173300	74665605	2410	2410	2410	2410	0
98	20241204	173200	74665605	2410	2410	2410	2410	0
99	20241204	173100	74665605	2410	2410	2410	2410	0
100	20241204	173000	74665605	2410	2410	2410	2410	0
101	20241204	172900	74665605	2410	2410	2410	2410	0
102	20241204	172800	74665605	2410	2410	2410	2410	0
103	20241204	172700	74665605	2410	2410	2410	2410	0
104	20241204	172600	74665605	2410	2410	2410	2410	0
105	20241204	172500	74665605	2410	2410	2410	2410	0
106	20241204	172400	74665605	2410	2410	2410	2410	0
107	20241204	172300	74665605	2410	2410	2410	2410	0
108	20241204	172200	74665605	2410	2410	2410	2410	0
109	20241204	172100	74665605	2410	2410	2410	2410	0
110	20241204	172000	74665605	2410	2410	2410	2410	0
111	20241204	171900	74665605	2410	2410	2410	2410	0
112	20241204	171800	74665605	2410	2410	2410	2410	0
113	20241204	171700	74665605	2410	2410	2410	2410	0
114	20241204	171600	74665605	2410	2410	2410	2410	0
115	20241204	171500	74665605	2410	2410	2410	2410	0
116	20241204	171400	74665605	2410	2410	2410	2410	0
117	20241204	171300	74665605	2410	2410	2410	2410	0
118	20241204	171200	74665605	2410	2410	2410	2410	0
119	20241204	171100	74665605	2410	2410	2410	2410	0
120	20241204	171000	74665605	2410	2410	2410	2410	0
121	20241204	170900	74665605	2410	2410	2410	2410	0
122	20241204	170800	74665605	2410	2410	2410	2410	94
123	20241204	170700	74665605	2410	2410	2410	2410	0
124	20241204	170600	74665605	2410	2410	2410	2410	0
125	20241204	170500	74665605	2410	2410	2410	2410	0
126	20241204	170400	74665605	2410	2410	2410	2410	0
127	20241204	170300	74665605	2410	2410	2410	2410	0
128	20241204	170200	74665605	2410	2410	2410	2410	0
129	20241204	170100	74665605	2410	2410	2410	2410	0
130	20241204	170000	74665605	2410	2410	2410	2410	0
131	20241204	165900	74665605	2410	2410	2410	2410	0
132	20241204	165800	74665605	2410	2410	2410	2410	0
133	20241204	165700	74665605	2410	2410	2410	2410	0
134	20241204	165600	74665605	2410	2410	2410	2410	0
135	20241204	165500	74665605	2410	2410	2410	2410	0
136	20241204	165400	74665605	2410	2410	2410	2410	0
137	20241204	165300	74665605	2410	2410	2410	2410	0
138	20241204	165200	74665605	2410	2410	2410	2410	0
139	20241204	165100	74665605	2410	2410	2410	2410	0
140	20241204	165000	74665605	2410	2410	2410	2410	0
141	20241204	164900	74665605	2410	2410	2410	2410	0
142	20241204	164800	74665605	2410	2410	2410	2410	0
143	20241204	164700	74665605	2410	2410	2410	2410	0
144	20241204	164600	74665605	2410	2410	2410	2410	0
145	20241204	164500	74665605	2410	2410	2410	2410	0
146	20241204	164400	74665605	2410	2410	2410	2410	0
147	20241204	164300	74665605	2410	2410	2410	2410	0
148	20241204	164200	74665605	2410	2410	2410	2410	0
149	20241204	164100	74665605	2410	2410	2410	2410	0
150	20241204	164000	74665605	2410	2410	2410	2410	0
151	20241204	163900	74665605	2410	2410	2410	2410	0
152	20241204	163800	74665605	2410	2410	2410	2410	94
153	20241204	163700	74665605	2410	2410	2410	2410	0
154	20241204	163600	74665605	2410	2410	2410	2410	0
155	20241204	163500	74665605	2410	2410	2410	2410	0
156	20241204	163400	74665605	2410	2410	2410	2410	0
157	20241204	163300	74665605	2410	2410	2410	2410	0
158	20241204	163200	74665605	2410	2410	2410	2410	0
159	20241204	163100	74665605	2410	2410	2410	2410	0
160	20241204	163000	74665605	2410	2410	2410	2410	0
161	20241204	162900	74665605	2410	2410	2410	2410	0
162	20241204	162800	74665605	2410	2410	2410	2410	0
163	20241204	162700	74665605	2410	2410	2410	2410	0
164	20241204	162600	74665605	2410	2410	2410	2410	0
165	20241204	162500	74665605	2410	2410	2410	2410	0
166	20241204	162400	74665605	2410	2410	2410	2410	0
167	20241204	162300	74665605	2410	2410	2410	2410	0
168	20241204	162200	74665605	2410	2410	2410	2410	0
169	20241204	162100	74665605	2410	2410	2410	2410	0
170	20241204	162000	74665605	2410	2410	2410	2410	0
171	20241204	161900	74665605	2410	2410	2410	2410	0
172	20241204	161800	74665605	2410	2410	2410	2410	0
173	20241204	161700	74665605	2410	2410	2410	2410	0
174	20241204	161600	74665605	2410	2410	2410	2410	0
175	20241204	161500	74665605	2410	2410	2410	2410	0
176	20241204	161400	74665605	2410	2410	2410	2410	0
177	20241204	161300	74665605	2410	2410	2410	2410	0
178	20241204	161200	74665605	2410	2410	2410	2410	0
179	20241204	161100	74665605	2410	2410	2410	2410	0
180	20241204	161000	74665605	2410	2410	2410	2410	0
181	20241204	160900	74665605	2410	2410	2410	2410	0
182	20241204	160800	74665605	2410	2410	2410	2410	94
183	20241204	160700	74665605	2410	2410	2410	2410	0
184	20241204	160600	74665605	2410	2410	2410	2410	0
185	20241204	160500	74665605	2410	2410	2410	2410	0
186	20241204	160400	74665605	2410	2410	2410	2410	0
187	20241204	160300	74665605	2410	2410	2410	2410	0
188	20241204	160200	74665605	2410	2410	2410	2410	0
189	20241204	160100	74665605	2410	2410	2410	2410	0
190	20241204	160000	74665605	2410	2410	2410	2410	0
191	20241204	155900	74665605	2410	2410	2410	2410	0
192	20241204	155800	74665605	2410	2410	2410	2410	0
193	20241204	155700	74665605	2410	2410	2410	2410	0
194	20241204	155600	74665605	2410	2410	2410	2410	0
195	20241204	155500	74665605	2410	2410	2410	2410	0
196	20241204	155400	74665605	2410	2410	2410	2410	0
197	20241204	155300	74665605	2410	2410	2410	2410	0
198	20241204	155200	74665605	2410	2410	2410	2410	0
199	20241204	155100	74665605	2410	2410	2410	2410	0
200	20241204	155000	74665605	2410	2410	2410	2410	0
201	20241204	154900	74665605	2410	2410	2410	2410	0
202	20241204	154800	74665605	2410	2410	2410	2410	0
203	20241204	154700	74665605	2410	2410	2410	2410	0
204	20241204	154600	74665605	2410	2410	2410	2410	0
205	20241204	154500	74665605	2410	2410	2410	2410	0
206	20241204	154400	74665605	2410	2410	2410	2410	0
207	20241204	154300	74665605	2410	2410	2410	2410	0
208	20241204	154200	74665605	2410	2410	2410	2410	0
209	20241204	154100	74665605	2410	2410	2410	2410	0
210	20241204	154000	74665605	2410	2410	2410	2410	0
211	20241204	153900	74665605	2410	2410	2410	2410	0
212	20241204	153800	74665605	2410	2410	2410	2410	94
213	20241204	153700	74665605	2410	2410	2410	2410	0
214	20241204	153600	74665605	2410	2410	2410	2410	0
215	20241204	153500	74665605	2410	2410	2410	2410	0
216	20241204	153400	74665605	2410	2410	2410	2410	0
217	20241204	153300	74665605	2410	2410	2410	2410	0
218	20241204	153200	74665605	2410	2410	2410	2410	0
219	20241204	153100	74665605	2410	2410	2410	2410	0
220	20241204	153000	74665605	2410	2410	2410	2410	94
221	20241204	152900	74439065	2410	2410	2410	2410	0
222	20241204	152800	74439065	2410	2410	2410	2410	0
223	20241204	152700	74439065	2410	2410	2410	2410	0
224	20241204	152600	74439065	2410	2410	2410	2410	0
225	20241204	152500	74439065	2410	2410	2410	2410	0
226	20241204	152400	74439065	2410	2410	2410	2410	0
227	20241204	152300	74439065	2410	2410	2410	2410	0
228	20241204	152200	74439065	2410	2410	2410	2410	0
229	20241204	152100	74439065	2410	2410	2410	2410	0
230	20241204	152000	74439065	2410	2410	2410	2410	0
231	20241204	151900	74439065	2410	2410	2410	2410	4
232	20241204	151800	74429425	2405	2405	2405	2405	0
233	20241204	151700	74429425	2405	2405	2405	2405	5
234	20241204	151600	74417400	2405	2405	2405	2405	0
235	20241204	151500	74417400	2405	2405	2405	2405	0
236	20241204	151400	74417400	2405	2405	2405	2405	0
237	20241204	151300	74417400	2405	2405	2405	2405	0
238	20241204	151200	74417400	2405	2405	2405	2405	0
239	20241204	151100	74417400	2405	2405	2405	2405	0
240	20241204	151000	74417400	2405	2405	2405	2405	0
241	20241204	150900	74417400	2405	2405	2405	2405	0
242	20241204	150800	74417400	2405	2405	2405	2405	0
243	20241204	150700	74417400	2405	2405	2405	2405	0
244	20241204	150600	74417400	2405	2405	2405	2405	0
245	20241204	150500	74417400	2405	2400	2405	2400	126
246	20241204	150400	74114375	2395	2395	2395	2395	72
247	20241204	150300	73941935	2400	2405	2405	2400	3
248	20241204	150200	73934730	2405	2400	2405	2400	22
249	20241204	150100	73881925	2405	2400	2405	2400	2
250	20241204	150000	73877120	2395	2395	2395	2395	0
251	20241204	145900	73877120	2395	2395	2395	2395	0
252	20241204	145800	73877120	2395	2395	2395	2395	0
253	20241204	145700	73877120	2395	2395	2395	2395	0
254	20241204	145600	73877120	2395	2395	2395	2395	0
255	20241204	145500	73877120	2395	2395	2395	2395	0
256	20241204	145400	73877120	2395	2395	2395	2395	0
257	20241204	145300	73877120	2395	2395	2395	2395	0
258	20241204	145200	73877120	2395	2395	2395	2395	0
259	20241204	145100	73877120	2395	2405	2405	2395	50
260	20241204	145000	73757230	2410	2410	2410	2410	0
261	20241204	144900	73757230	2410	2410	2410	2410	0
262	20241204	144800	73757230	2410	2410	2410	2410	0
263	20241204	144700	73757230	2410	2410	2410	2410	0
264	20241204	144600	73757230	2410	2410	2410	2410	0
265	20241204	144500	73757230	2410	2410	2410	2410	0
266	20241204	144400	73757230	2410	2410	2410	2410	0
267	20241204	144300	73757230	2410	2410	2410	2410	0
268	20241204	144200	73757230	2410	2410	2410	2410	0
269	20241204	144100	73757230	2410	2410	2410	2410	0
270	20241204	144000	73757230	2410	2410	2410	2410	0
271	20241204	143900	73757230	2410	2410	2410	2410	0
272	20241204	143800	73757230	2410	2410	2410	2410	0
273	20241204	143700	73757230	2410	2410	2410	2410	0
274	20241204	143600	73757230	2410	2410	2410	2410	0
275	20241204	143500	73757230	2410	2410	2410	2410	0
276	20241204	143400	73757230	2410	2410	2410	2410	1
277	20241204	143300	73754820	2410	2410	2410	2410	4
278	20241204	143200	73745180	2410	2410	2410	2410	0
279	20241204	143100	73745180	2410	2405	2410	2405	6
280	20241204	143000	73730745	2405	2405	2405	2405	4
281	20241204	142900	73721125	2395	2400	2400	2395	40
282	20241204	142800	73625305	2410	2410	2410	2410	0
283	20241204	142700	73625305	2410	2410	2410	2410	0
284	20241204	142600	73625305	2410	2410	2410	2410	0
285	20241204	142500	73625305	2410	2410	2410	2410	0
286	20241204	142400	73625305	2410	2410	2410	2410	0
287	20241204	142300	73625305	2410	2405	2410	2405	8
288	20241204	142200	73606060	2395	2395	2395	2395	0
289	20241204	142100	73606060	2395	2395	2395	2395	0
290	20241204	142000	73606060	2395	2395	2395	2395	0
291	20241204	141900	73606060	2395	2395	2395	2395	0
292	20241204	141800	73606060	2395	2395	2395	2395	0
293	20241204	141700	73606060	2395	2395	2395	2395	0
294	20241204	141600	73606060	2395	2395	2395	2395	0
295	20241204	141500	73606060	2395	2395	2395	2395	0
296	20241204	141400	73606060	2395	2400	2400	2395	50
297	20241204	141300	73486250	2410	2410	2410	2410	0
298	20241204	141200	73486250	2410	2410	2410	2410	2
299	20241204	141100	73481430	2410	2410	2410	2410	0
300	20241204	141000	73481430	2410	2410	2410	2410	0
301	20241204	140900	73481430	2410	2410	2410	2410	0
302	20241204	140800	73481430	2410	2410	2410	2410	0
303	20241204	140700	73481430	2410	2410	2410	2410	0
304	20241204	140600	73481430	2410	2410	2410	2410	0
305	20241204	140500	73481430	2410	2410	2410	2410	0
306	20241204	140400	73481430	2410	2410	2410	2410	0
307	20241204	140300	73481430	2410	2410	2410	2410	0
308	20241204	140200	73481430	2410	2410	2410	2410	0
309	20241204	140100	73481430	2410	2410	2410	2410	0
310	20241204	140000	73481430	2410	2410	2410	2410	0
311	20241204	135900	73481430	2410	2410	2410	2410	0
312	20241204	135800	73481430	2410	2410	2410	2410	0
313	20241204	135700	73481430	2410	2410	2410	2410	0
314	20241204	135600	73481430	2410	2410	2410	2410	0
315	20241204	135500	73481430	2410	2410	2410	2410	0
316	20241204	135400	73481430	2410	2410	2410	2410	0
317	20241204	135300	73481430	2410	2410	2410	2410	0
318	20241204	135200	73481430	2410	2410	2410	2410	0
319	20241204	135100	73481430	2410	2410	2410	2410	0
320	20241204	135000	73481430	2410	2410	2410	2410	0
321	20241204	134900	73481430	2410	2410	2410	2410	0
322	20241204	134800	73481430	2410	2410	2410	2410	0
323	20241204	134700	73481430	2410	2410	2410	2410	0
324	20241204	134600	73481430	2410	2410	2415	2395	97
325	20241204	134500	73248205	2405	2405	2405	2405	0
326	20241204	134400	73248205	2405	2405	2405	2405	0
327	20241204	134300	73248205	2405	2405	2405	2405	0
328	20241204	134200	73248205	2405	2405	2405	2405	0
329	20241204	134100	73248205	2405	2405	2405	2405	0
330	20241204	134000	73248205	2405	2405	2405	2405	0
331	20241204	133900	73248205	2405	2405	2405	2405	0
332	20241204	133800	73248205	2405	2405	2405	2405	0
333	20241204	133700	73248205	2405	2405	2405	2405	0
334	20241204	133600	73248205	2405	2405	2405	2405	0
335	20241204	133500	73248205	2405	2405	2405	2405	0
336	20241204	133400	73248205	2405	2405	2405	2405	0
337	20241204	133300	73248205	2405	2405	2405	2405	0
338	20241204	133200	73248205	2405	2405	2405	2405	0
339	20241204	133100	73248205	2405	2405	2405	2405	0
340	20241204	133000	73248205	2405	2405	2405	2405	1
341	20241204	132900	73245800	2405	2405	2405	2405	0
342	20241204	132800	73245800	2405	2405	2405	2405	0
343	20241204	132700	73245800	2405	2405	2405	2405	0
344	20241204	132600	73245800	2405	2405	2405	2405	0
345	20241204	132500	73245800	2405	2405	2405	2405	0
346	20241204	132400	73245800	2405	2405	2405	2405	0
347	20241204	132300	73245800	2405	2405	2405	2405	0
348	20241204	132200	73245800	2405	2405	2405	2405	0
349	20241204	132100	73245800	2405	2405	2405	2405	0
350	20241204	132000	73245800	2405	2405	2405	2405	0
351	20241204	131900	73245800	2405	2405	2405	2405	0
352	20241204	131800	73245800	2405	2405	2405	2405	0
353	20241204	131700	73245800	2405	2405	2405	2405	0
354	20241204	131600	73245800	2405	2405	2405	2405	0
355	20241204	131500	73245800	2405	2405	2405	2405	3
356	20241204	131400	73238585	2405	2405	2405	2405	0
357	20241204	131300	73238585	2405	2405	2405	2405	2
358	20241204	131200	73233775	2405	2405	2405	2405	0
359	20241204	131100	73233775	2405	2405	2405	2405	0
360	20241204	131000	73233775	2405	2405	2405	2405	0
361	20241204	130900	73233775	2405	2405	2405	2405	0
362	20241204	130800	73233775	2405	2405	2405	2405	0
363	20241204	130700	73233775	2405	2405	2405	2405	5
364	20241204	130600	73221750	2405	2405	2405	2405	0
365	20241204	130500	73221750	2405	2405	2405	2405	0
366	20241204	130400	73221750	2405	2405	2405	2405	0
367	20241204	130300	73221750	2405	2405	2405	2405	0
368	20241204	130200	73221750	2405	2405	2405	2405	0
369	20241204	130100	73221750	2405	2405	2405	2405	5
370	20241204	130000	73209725	2405	2405	2405	2405	0
371	20241204	125900	73209725	2405	2405	2405	2405	0
372	20241204	125800	73209725	2405	2405	2405	2405	11
373	20241204	125700	73183270	2405	2405	2405	2405	0
374	20241204	125600	73183270	2405	2405	2405	2405	1
375	20241204	125500	73180865	2405	2405	2405	2405	10
376	20241204	125400	73156815	2405	2405	2405	2405	0
377	20241204	125300	73156815	2405	2405	2405	2405	0
378	20241204	125200	73156815	2405	2405	2405	2405	0
379	20241204	125100	73156815	2405	2405	2405	2405	0
380	20241204	125000	73156815	2405	2405	2405	2405	0
381	20241204	124900	73156815	2405	2405	2405	2405	0
382	20241204	124800	73156815	2405	2405	2405	2405	0
383	20241204	124700	73156815	2405	2405	2405	2405	0
384	20241204	124600	73156815	2405	2405	2405	2405	0
385	20241204	124500	73156815	2405	2405	2405	2405	0
386	20241204	124400	73156815	2405	2405	2405	2405	0
387	20241204	124300	73156815	2405	2405	2405	2405	0
388	20241204	124200	73156815	2405	2405	2405	2405	0
389	20241204	124100	73156815	2405	2405	2405	2405	0
390	20241204	124000	73156815	2405	2405	2405	2405	1
391	20241204	123900	73154410	2405	2400	2405	2400	14
392	20241204	123800	73120745	2390	2390	2390	2390	0
393	20241204	123700	73120745	2390	2390	2390	2390	0
394	20241204	123600	73120745	2390	2395	2395	2390	60
395	20241204	123500	72977320	2400	2405	2405	2400	29
396	20241204	123400	72907585	2405	2405	2405	2405	0
397	20241204	123300	72907585	2405	2405	2405	2405	0
398	20241204	123200	72907585	2405	2405	2405	2405	0
399	20241204	123100	72907585	2405	2405	2405	2405	1
400	20241204	123000	72905180	2415	2415	2415	2415	0
401	20241204	122900	72905180	2415	2400	2415	2400	75
402	20241204	122800	72724510	2390	2385	2390	2385	5008
403	20241204	122700	60780425	2385	2385	2385	2385	0
404	20241204	122600	60780425	2385	2385	2385	2385	1
405	20241204	122500	60778040	2385	2385	2385	2385	28
406	20241204	122400	60711260	2385	2385	2385	2385	0
407	20241204	122300	60711260	2385	2390	2390	2385	708
408	20241204	122200	59020815	2390	2390	2390	2390	410
409	20241204	122100	58040915	2395	2405	2405	2395	683
410	20241204	122000	56402630	2400	2400	2400	2400	0
411	20241204	121900	56402630	2400	2400	2400	2400	0
412	20241204	121800	56402630	2400	2400	2400	2400	0
413	20241204	121700	56402630	2400	2400	2400	2400	0
414	20241204	121600	56402630	2400	2400	2400	2400	0
415	20241204	121500	56402630	2400	2400	2400	2400	0
416	20241204	121400	56402630	2400	2400	2400	2400	0
417	20241204	121300	56402630	2400	2400	2400	2400	985
418	20241204	121200	54038630	2400	2400	2400	2400	0
419	20241204	121100	54038630	2400	2400	2400	2400	0
420	20241204	121000	54038630	2400	2400	2400	2400	0
421	20241204	120900	54038630	2400	2400	2400	2400	0
422	20241204	120800	54038630	2400	2400	2400	2400	0
423	20241204	120700	54038630	2400	2400	2400	2400	0
424	20241204	120600	54038630	2400	2400	2400	2400	0
425	20241204	120500	54038630	2400	2400	2400	2400	0
426	20241204	120400	54038630	2400	2400	2400	2400	0
427	20241204	120300	54038630	2400	2400	2400	2400	0
428	20241204	120200	54038630	2400	2400	2400	2400	0
429	20241204	120100	54038630	2400	2400	2400	2400	0
430	20241204	120000	54038630	2400	2400	2400	2400	18
431	20241204	115900	53995430	2400	2400	2400	2400	0
432	20241204	115800	53995430	2400	2400	2400	2400	0
433	20241204	115700	53995430	2400	2400	2400	2400	0
434	20241204	115600	53995430	2400	2400	2400	2400	0
435	20241204	115500	53995430	2400	2400	2400	2400	0
436	20241204	115400	53995430	2400	2400	2400	2400	0
437	20241204	115300	53995430	2400	2400	2400	2400	0
438	20241204	115200	53995430	2400	2400	2400	2400	0
439	20241204	115100	53995430	2400	2400	2400	2400	1
440	20241204	115000	53993030	2400	2400	2400	2400	0
441	20241204	114900	53993030	2400	2400	2400	2400	0
442	20241204	114800	53993030	2400	2400	2400	2400	0
443	20241204	114700	53993030	2400	2400	2400	2400	247
444	20241204	114600	53400230	2400	2400	2400	2400	0
445	20241204	114500	53400230	2400	2405	2405	2400	82
446	20241204	114400	53203365	2405	2405	2405	2405	0
447	20241204	114300	53203365	2405	2405	2405	2405	0
448	20241204	114200	53203365	2405	2405	2405	2405	0
449	20241204	114100	53203365	2405	2410	2410	2405	145
450	20241204	114000	52854635	2410	2410	2410	2410	0
451	20241204	113900	52854635	2410	2410	2410	2410	0
452	20241204	113800	52854635	2410	2410	2410	2410	2
453	20241204	113700	52849815	2405	2405	2405	2405	0
454	20241204	113600	52849815	2405	2405	2405	2405	19
455	20241204	113500	52804120	2410	2410	2410	2410	0
456	20241204	113400	52804120	2410	2410	2410	2410	0
457	20241204	113300	52804120	2410	2410	2410	2410	0
458	20241204	113200	52804120	2410	2410	2410	2410	0
459	20241204	113100	52804120	2410	2415	2420	2410	4
460	20241204	113000	52794460	2405	2405	2405	2405	0
461	20241204	112900	52794460	2405	2405	2405	2405	0
462	20241204	112800	52794460	2405	2405	2405	2405	0
463	20241204	112700	52794460	2405	2405	2405	2405	0
464	20241204	112600	52794460	2405	2405	2405	2405	0
465	20241204	112500	52794460	2405	2405	2405	2405	0
466	20241204	112400	52794460	2405	2405	2405	2405	0
467	20241204	112300	52794460	2405	2410	2410	2405	3
468	20241204	112200	52787240	2410	2410	2410	2410	0
469	20241204	112100	52787240	2410	2410	2410	2410	0
470	20241204	112000	52787240	2410	2410	2410	2410	0
471	20241204	111900	52787240	2410	2415	2415	2410	2
472	20241204	111800	52782415	2415	2415	2415	2415	1
473	20241204	111700	52780000	2405	2405	2405	2405	0
474	20241204	111600	52780000	2405	2410	2410	2405	41
475	20241204	111500	52681285	2410	2410	2410	2410	0
476	20241204	111400	52681285	2410	2420	2420	2410	3
477	20241204	111300	52674040	2410	2415	2415	2410	10
478	20241204	111200	52649935	2415	2420	2420	2415	3
479	20241204	111100	52642685	2410	2410	2420	2410	4
480	20241204	111000	52633035	2410	2410	2410	2410	0
481	20241204	110900	52633035	2410	2410	2410	2410	0
482	20241204	110800	52633035	2410	2410	2410	2410	0
483	20241204	110700	52633035	2410	2410	2410	2410	0
484	20241204	110600	52633035	2410	2410	2410	2410	0
485	20241204	110500	52633035	2410	2410	2410	2410	0
486	20241204	110400	52633035	2410	2410	2410	2410	0
487	20241204	110300	52633035	2410	2410	2410	2410	0
488	20241204	110200	52633035	2410	2415	2415	2410	7
489	20241204	110100	52616160	2415	2415	2415	2415	0
490	20241204	110000	52616160	2415	2405	2425	2405	76
491	20241204	105900	52433175	2405	2405	2405	2405	75
492	20241204	105800	52252800	2405	2405	2405	2405	15
493	20241204	105700	52216725	2405	2405	2405	2405	0
494	20241204	105600	52216725	2405	2405	2405	2405	1
495	20241204	105500	52214320	2405	2405	2405	2405	0
496	20241204	105400	52214320	2405	2405	2405	2405	0
497	20241204	105300	52214320	2405	2405	2405	2405	0
498	20241204	105200	52214320	2405	2405	2405	2405	10
499	20241204	105100	52190270	2405	2405	2405	2405	1
500	20241204	105000	52187865	2405	2405	2405	2405	0
501	20241204	104900	52187865	2405	2405	2405	2405	0
502	20241204	104800	52187865	2405	2405	2405	2405	0
503	20241204	104700	52187865	2405	2405	2405	2405	0
504	20241204	104600	52187865	2405	2405	2405	2405	0
505	20241204	104500	52187865	2405	2405	2405	2405	0
506	20241204	104400	52187865	2405	2405	2405	2405	0
507	20241204	104300	52187865	2405	2405	2405	2405	0
508	20241204	104200	52187865	2405	2405	2405	2405	0
509	20241204	104100	52187865	2405	2405	2405	2405	0
510	20241204	104000	52187865	2405	2405	2405	2405	0
511	20241204	103900	52187865	2405	2405	2405	2405	1085
512	20241204	103800	49578440	2400	2400	2400	2400	0
513	20241204	103700	49578440	2400	2400	2400	2400	4330
514	20241204	103600	39186440	2395	2395	2395	2395	0
515	20241204	103500	39186440	2395	2395	2395	2395	0
516	20241204	103400	39186440	2395	2395	2395	2395	0
517	20241204	103300	39186440	2395	2395	2395	2395	0
518	20241204	103200	39186440	2395	2395	2395	2395	20
519	20241204	103100	39138540	2395	2395	2395	2395	0
520	20241204	103000	39138540	2395	2395	2395	2395	100
521	20241204	102900	38899040	2400	2400	2400	2400	0
522	20241204	102800	38899040	2400	2400	2400	2400	0
523	20241204	102700	38899040	2400	2400	2400	2400	0
524	20241204	102600	38899040	2400	2395	2400	2395	32
525	20241204	102500	38822395	2395	2400	2405	2395	574
526	20241204	102400	37446520	2400	2400	2400	2400	0
527	20241204	102300	37446520	2400	2400	2400	2400	2800
528	20241204	102200	30726520	2405	2405	2405	2405	111
529	20241204	102100	30459565	2400	2400	2400	2400	606
530	20241204	102000	29005165	2405	2405	2405	2405	55
531	20241204	101900	28872890	2410	2410	2410	2410	0
532	20241204	101800	28872890	2410	2410	2410	2410	5
533	20241204	101700	28860840	2405	2415	2415	2405	2122
534	20241204	101600	23751855	2420	2420	2420	2420	0
535	20241204	101500	23751855	2420	2420	2420	2420	0
536	20241204	101400	23751855	2420	2420	2420	2420	9
537	20241204	101300	23730075	2420	2420	2420	2420	0
538	20241204	101200	23730075	2420	2420	2420	2420	0
539	20241204	101100	23730075	2420	2420	2420	2420	3
540	20241204	101000	23722815	2420	2420	2420	2420	0
541	20241204	100900	23722815	2420	2420	2420	2420	0
542	20241204	100800	23722815	2420	2420	2420	2420	0
543	20241204	100700	23722815	2420	2420	2420	2420	1
544	20241204	100600	23720395	2405	2405	2405	2405	0
545	20241204	100500	23720395	2405	2405	2405	2405	0
546	20241204	100400	23720395	2405	2435	2435	2400	7041
547	20241204	100300	6740830	2435	2445	2445	2435	12
548	20241204	100200	6711505	2445	2445	2445	2445	0
549	20241204	100100	6711505	2445	2445	2445	2445	0
550	20241204	100000	6711505	2445	2445	2445	2445	0
551	20241204	095900	6711505	2445	2445	2445	2445	0
552	20241204	095800	6711505	2445	2445	2445	2445	0
553	20241204	095700	6711505	2445	2445	2445	2445	0
554	20241204	095600	6711505	2445	2440	2445	2440	56
555	20241204	095500	6574860	2440	2440	2440	2440	24
556	20241204	095400	6516300	2440	2440	2440	2440	0
557	20241204	095300	6516300	2440	2440	2440	2440	0
558	20241204	095200	6516300	2440	2440	2440	2440	0
559	20241204	095100	6516300	2440	2440	2440	2440	0
560	20241204	095000	6516300	2440	2440	2440	2440	0
561	20241204	094900	6516300	2440	2440	2440	2440	3
562	20241204	094800	6508980	2445	2445	2445	2445	0
563	20241204	094700	6508980	2445	2445	2445	2445	120
564	20241204	094600	6215580	2445	2445	2445	2445	0
565	20241204	094500	6215580	2445	2445	2445	2445	0
566	20241204	094400	6215580	2445	2445	2445	2445	0
567	20241204	094300	6215580	2445	2445	2445	2445	0
568	20241204	094200	6215580	2445	2445	2445	2445	0
569	20241204	094100	6215580	2445	2445	2445	2445	0
570	20241204	094000	6215580	2445	2445	2445	2445	222
571	20241204	093900	5672790	2440	2440	2440	2440	0
572	20241204	093800	5672790	2440	2440	2440	2440	0
573	20241204	093700	5672790	2440	2440	2440	2440	0
574	20241204	093600	5672790	2440	2440	2440	2440	0
575	20241204	093500	5672790	2440	2440	2440	2440	0
576	20241204	093400	5672790	2440	2440	2440	2440	0
577	20241204	093300	5672790	2440	2440	2440	2440	0
578	20241204	093200	5672790	2440	2440	2440	2440	0
579	20241204	093100	5672790	2440	2440	2440	2440	0
580	20241204	093000	5672790	2440	2440	2440	2440	296
581	20241204	092900	4950550	2440	2440	2440	2440	0
582	20241204	092800	4950550	2440	2440	2440	2440	0
583	20241204	092700	4950550	2440	2440	2440	2440	0
584	20241204	092600	4950550	2440	2440	2440	2440	0
585	20241204	092500	4950550	2440	2440	2440	2440	0
586	20241204	092400	4950550	2440	2440	2440	2440	0
587	20241204	092300	4950550	2440	2440	2440	2440	0
588	20241204	092200	4950550	2440	2440	2440	2440	705
589	20241204	092100	3230350	2440	2445	2445	2440	2
590	20241204	092000	3225465	2430	2430	2430	2430	0
591	20241204	091900	3225465	2430	2440	2440	2430	210
592	20241204	091800	2714290	2440	2440	2440	2440	0
593	20241204	091700	2714290	2440	2440	2440	2440	0
594	20241204	091600	2714290	2440	2440	2440	2440	0
595	20241204	091500	2714290	2440	2440	2440	2440	0
596	20241204	091400	2714290	2440	2445	2445	2440	24
597	20241204	091300	2655630	2445	2445	2445	2445	0
598	20241204	091200	2655630	2445	2445	2445	2445	0
599	20241204	091100	2655630	2445	2445	2445	2445	0
600	20241204	091000	2655630	2445	2445	2445	2445	0
601	20241204	090900	2655630	2445	2445	2445	2445	16
602	20241204	090800	2616510	2445	2445	2445	2445	52
603	20241204	090700	2489370	2430	2430	2430	2430	0
604	20241204	090600	2489370	2430	2430	2430	2430	0
605	20241204	090500	2489370	2430	2430	2430	2430	0
606	20241204	090400	2489370	2430	2430	2430	2430	0
607	20241204	090300	2489370	2430	2430	2430	2430	0
608	20241204	090200	2489370	2430	2430	2450	2430	5
609	20241204	090100	2477185	2435	2435	2435	2435	0
610	20241204	090000	2477185	2435	2440	2440	2435	1016