KissMeData/045300/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	193000	22485365	2430	2430	2430	2430	423
3	20241202	192900	22485365	2430	2430	2430	2430	0
4	20241202	192800	22485365	2430	2430	2430	2430	0
5	20241202	192700	22485365	2430	2430	2430	2430	0
6	20241202	192600	22485365	2430	2430	2430	2430	0
7	20241202	192500	22485365	2430	2430	2430	2430	0
8	20241202	192400	22485365	2430	2430	2430	2430	0
9	20241202	192300	22485365	2430	2430	2430	2430	0
10	20241202	192200	22485365	2430	2430	2430	2430	0
11	20241202	192100	22485365	2430	2430	2430	2430	0
12	20241202	192000	22485365	2430	2430	2430	2430	0
13	20241202	191900	22485365	2430	2430	2430	2430	0
14	20241202	191800	22485365	2430	2430	2430	2430	0
15	20241202	191700	22485365	2430	2430	2430	2430	0
16	20241202	191600	22485365	2430	2430	2430	2430	0
17	20241202	191500	22485365	2430	2430	2430	2430	0
18	20241202	191400	22485365	2430	2430	2430	2430	0
19	20241202	191300	22485365	2430	2430	2430	2430	0
20	20241202	191200	22485365	2430	2430	2430	2430	0
21	20241202	191100	22485365	2430	2430	2430	2430	0
22	20241202	191000	22485365	2430	2430	2430	2430	0
23	20241202	190900	22485365	2430	2430	2430	2430	0
24	20241202	190800	22485365	2430	2430	2430	2430	0
25	20241202	190700	22485365	2430	2430	2430	2430	0
26	20241202	190600	22485365	2430	2430	2430	2430	0
27	20241202	190500	22485365	2430	2430	2430	2430	0
28	20241202	190400	22485365	2430	2430	2430	2430	0
29	20241202	190300	22485365	2430	2430	2430	2430	0
30	20241202	190200	22485365	2430	2430	2430	2430	0
31	20241202	190100	22485365	2430	2430	2430	2430	0
32	20241202	190000	22485365	2430	2430	2430	2430	423
33	20241202	185900	22485365	2430	2430	2430	2430	0
34	20241202	185800	22485365	2430	2430	2430	2430	0
35	20241202	185700	22485365	2430	2430	2430	2430	0
36	20241202	185600	22485365	2430	2430	2430	2430	0
37	20241202	185500	22485365	2430	2430	2430	2430	0
38	20241202	185400	22485365	2430	2430	2430	2430	0
39	20241202	185300	22485365	2430	2430	2430	2430	0
40	20241202	185200	22485365	2430	2430	2430	2430	0
41	20241202	185100	22485365	2430	2430	2430	2430	0
42	20241202	185000	22485365	2430	2430	2430	2430	0
43	20241202	184900	22485365	2430	2430	2430	2430	0
44	20241202	184800	22485365	2430	2430	2430	2430	0
45	20241202	184700	22485365	2430	2430	2430	2430	0
46	20241202	184600	22485365	2430	2430	2430	2430	0
47	20241202	184500	22485365	2430	2430	2430	2430	0
48	20241202	184400	22485365	2430	2430	2430	2430	0
49	20241202	184300	22485365	2430	2430	2430	2430	0
50	20241202	184200	22485365	2430	2430	2430	2430	0
51	20241202	184100	22485365	2430	2430	2430	2430	0
52	20241202	184000	22485365	2430	2430	2430	2430	0
53	20241202	183900	22485365	2430	2430	2430	2430	0
54	20241202	183800	22485365	2430	2430	2430	2430	0
55	20241202	183700	22485365	2430	2430	2430	2430	0
56	20241202	183600	22485365	2430	2430	2430	2430	0
57	20241202	183500	22485365	2430	2430	2430	2430	0
58	20241202	183400	22485365	2430	2430	2430	2430	0
59	20241202	183300	22485365	2430	2430	2430	2430	0
60	20241202	183200	22485365	2430	2430	2430	2430	0
61	20241202	183100	22485365	2430	2430	2430	2430	0
62	20241202	183000	22485365	2430	2430	2430	2430	423
63	20241202	182900	22485365	2430	2430	2430	2430	0
64	20241202	182800	22485365	2430	2430	2430	2430	0
65	20241202	182700	22485365	2430	2430	2430	2430	0
66	20241202	182600	22485365	2430	2430	2430	2430	0
67	20241202	182500	22485365	2430	2430	2430	2430	0
68	20241202	182400	22485365	2430	2430	2430	2430	0
69	20241202	182300	22485365	2430	2430	2430	2430	0
70	20241202	182200	22485365	2430	2430	2430	2430	0
71	20241202	182100	22485365	2430	2430	2430	2430	0
72	20241202	182000	22485365	2430	2430	2430	2430	0
73	20241202	181900	22485365	2430	2430	2430	2430	0
74	20241202	181800	22485365	2430	2430	2430	2430	0
75	20241202	181700	22485365	2430	2430	2430	2430	0
76	20241202	181600	22485365	2430	2430	2430	2430	0
77	20241202	181500	22485365	2430	2430	2430	2430	0
78	20241202	181400	22485365	2430	2430	2430	2430	0
79	20241202	181300	22485365	2430	2430	2430	2430	0
80	20241202	181200	22485365	2430	2430	2430	2430	0
81	20241202	181100	22485365	2430	2430	2430	2430	0
82	20241202	181000	22485365	2430	2430	2430	2430	0
83	20241202	180900	22485365	2430	2430	2430	2430	0
84	20241202	180800	22485365	2430	2430	2430	2430	0
85	20241202	180700	22485365	2430	2430	2430	2430	0
86	20241202	180600	22485365	2430	2430	2430	2430	0
87	20241202	180500	22485365	2430	2430	2430	2430	0
88	20241202	180400	22485365	2430	2430	2430	2430	0
89	20241202	180300	22485365	2430	2430	2430	2430	0
90	20241202	180200	22485365	2430	2430	2430	2430	0
91	20241202	180100	22485365	2430	2430	2430	2430	0
92	20241202	180000	22485365	2430	2430	2430	2430	423
93	20241202	175900	22485365	2430	2430	2430	2430	0
94	20241202	175800	22485365	2430	2430	2430	2430	0
95	20241202	175700	22485365	2430	2430	2430	2430	0
96	20241202	175600	22485365	2430	2430	2430	2430	0
97	20241202	175500	22485365	2430	2430	2430	2430	0
98	20241202	175400	22485365	2430	2430	2430	2430	0
99	20241202	175300	22485365	2430	2430	2430	2430	0
100	20241202	175200	22485365	2430	2430	2430	2430	0
101	20241202	175100	22485365	2430	2430	2430	2430	0
102	20241202	175000	22485365	2430	2430	2430	2430	0
103	20241202	174900	22485365	2430	2430	2430	2430	0
104	20241202	174800	22485365	2430	2430	2430	2430	0
105	20241202	174700	22485365	2430	2430	2430	2430	0
106	20241202	174600	22485365	2430	2430	2430	2430	0
107	20241202	174500	22485365	2430	2430	2430	2430	0
108	20241202	174400	22485365	2430	2430	2430	2430	0
109	20241202	174300	22485365	2430	2430	2430	2430	0
110	20241202	174200	22485365	2430	2430	2430	2430	0
111	20241202	174100	22485365	2430	2430	2430	2430	0
112	20241202	174000	22485365	2430	2430	2430	2430	0
113	20241202	173900	22485365	2430	2430	2430	2430	0
114	20241202	173800	22485365	2430	2430	2430	2430	0
115	20241202	173700	22485365	2430	2430	2430	2430	0
116	20241202	173600	22485365	2430	2430	2430	2430	0
117	20241202	173500	22485365	2430	2430	2430	2430	0
118	20241202	173400	22485365	2430	2430	2430	2430	0
119	20241202	173300	22485365	2430	2430	2430	2430	0
120	20241202	173200	22485365	2430	2430	2430	2430	0
121	20241202	173100	22485365	2430	2430	2430	2430	0
122	20241202	173000	22485365	2430	2430	2430	2430	423
123	20241202	172900	22485365	2430	2430	2430	2430	0
124	20241202	172800	22485365	2430	2430	2430	2430	0
125	20241202	172700	22485365	2430	2430	2430	2430	0
126	20241202	172600	22485365	2430	2430	2430	2430	0
127	20241202	172500	22485365	2430	2430	2430	2430	0
128	20241202	172400	22485365	2430	2430	2430	2430	0
129	20241202	172300	22485365	2430	2430	2430	2430	0
130	20241202	172200	22485365	2430	2430	2430	2430	0
131	20241202	172100	22485365	2430	2430	2430	2430	0
132	20241202	172000	22485365	2430	2430	2430	2430	0
133	20241202	171900	22485365	2430	2430	2430	2430	0
134	20241202	171800	22485365	2430	2430	2430	2430	0
135	20241202	171700	22485365	2430	2430	2430	2430	0
136	20241202	171600	22485365	2430	2430	2430	2430	0
137	20241202	171500	22485365	2430	2430	2430	2430	0
138	20241202	171400	22485365	2430	2430	2430	2430	0
139	20241202	171300	22485365	2430	2430	2430	2430	0
140	20241202	171200	22485365	2430	2430	2430	2430	0
141	20241202	171100	22485365	2430	2430	2430	2430	0
142	20241202	171000	22485365	2430	2430	2430	2430	0
143	20241202	170900	22485365	2430	2430	2430	2430	0
144	20241202	170800	22485365	2430	2430	2430	2430	0
145	20241202	170700	22485365	2430	2430	2430	2430	0
146	20241202	170600	22485365	2430	2430	2430	2430	0
147	20241202	170500	22485365	2430	2430	2430	2430	0
148	20241202	170400	22485365	2430	2430	2430	2430	0
149	20241202	170300	22485365	2430	2430	2430	2430	0
150	20241202	170200	22485365	2430	2430	2430	2430	0
151	20241202	170100	22485365	2430	2430	2430	2430	0
152	20241202	170000	22485365	2430	2430	2430	2430	423
153	20241202	165900	22485365	2430	2430	2430	2430	0
154	20241202	165800	22485365	2430	2430	2430	2430	0
155	20241202	165700	22485365	2430	2430	2430	2430	0
156	20241202	165600	22485365	2430	2430	2430	2430	0
157	20241202	165500	22485365	2430	2430	2430	2430	0
158	20241202	165400	22485365	2430	2430	2430	2430	0
159	20241202	165300	22485365	2430	2430	2430	2430	0
160	20241202	165200	22485365	2430	2430	2430	2430	0
161	20241202	165100	22485365	2430	2430	2430	2430	0
162	20241202	165000	22485365	2430	2430	2430	2430	0
163	20241202	164900	22485365	2430	2430	2430	2430	0
164	20241202	164800	22485365	2430	2430	2430	2430	0
165	20241202	164700	22485365	2430	2430	2430	2430	0
166	20241202	164600	22485365	2430	2430	2430	2430	0
167	20241202	164500	22485365	2430	2430	2430	2430	0
168	20241202	164400	22485365	2430	2430	2430	2430	0
169	20241202	164300	22485365	2430	2430	2430	2430	0
170	20241202	164200	22485365	2430	2430	2430	2430	0
171	20241202	164100	22485365	2430	2430	2430	2430	0
172	20241202	164000	22485365	2430	2430	2430	2430	0
173	20241202	163900	22485365	2430	2430	2430	2430	0
174	20241202	163800	22485365	2430	2430	2430	2430	0
175	20241202	163700	22485365	2430	2430	2430	2430	0
176	20241202	163600	22485365	2430	2430	2430	2430	0
177	20241202	163500	22485365	2430	2430	2430	2430	0
178	20241202	163400	22485365	2430	2430	2430	2430	0
179	20241202	163300	22485365	2430	2430	2430	2430	0
180	20241202	163200	22485365	2430	2430	2430	2430	0
181	20241202	163100	22485365	2430	2430	2430	2430	0
182	20241202	163000	22485365	2430	2430	2430	2430	423
183	20241202	162900	22485365	2430	2430	2430	2430	0
184	20241202	162800	22485365	2430	2430	2430	2430	0
185	20241202	162700	22485365	2430	2430	2430	2430	0
186	20241202	162600	22485365	2430	2430	2430	2430	0
187	20241202	162500	22485365	2430	2430	2430	2430	0
188	20241202	162400	22485365	2430	2430	2430	2430	0
189	20241202	162300	22485365	2430	2430	2430	2430	0
190	20241202	162200	22485365	2430	2430	2430	2430	0
191	20241202	162100	22485365	2430	2430	2430	2430	0
192	20241202	162000	22485365	2430	2430	2430	2430	0
193	20241202	161900	22485365	2430	2430	2430	2430	0
194	20241202	161800	22485365	2430	2430	2430	2430	0
195	20241202	161700	22485365	2430	2430	2430	2430	0
196	20241202	161600	22485365	2430	2430	2430	2430	0
197	20241202	161500	22485365	2430	2430	2430	2430	0
198	20241202	161400	22485365	2430	2430	2430	2430	0
199	20241202	161300	22485365	2430	2430	2430	2430	0
200	20241202	161200	22485365	2430	2430	2430	2430	0
201	20241202	161100	22485365	2430	2430	2430	2430	0
202	20241202	161000	22485365	2430	2430	2430	2430	0
203	20241202	160900	22485365	2430	2430	2430	2430	0
204	20241202	160800	22485365	2430	2430	2430	2430	0
205	20241202	160700	22485365	2430	2430	2430	2430	0
206	20241202	160600	22485365	2430	2430	2430	2430	0
207	20241202	160500	22485365	2430	2430	2430	2430	0
208	20241202	160400	22485365	2430	2430	2430	2430	0
209	20241202	160300	22485365	2430	2430	2430	2430	0
210	20241202	160200	22485365	2430	2430	2430	2430	0
211	20241202	160100	22485365	2430	2430	2430	2430	0
212	20241202	160000	22485365	2430	2430	2430	2430	423
213	20241202	155900	22485365	2430	2430	2430	2430	0
214	20241202	155800	22485365	2430	2430	2430	2430	0
215	20241202	155700	22485365	2430	2430	2430	2430	0
216	20241202	155600	22485365	2430	2430	2430	2430	0
217	20241202	155500	22485365	2430	2430	2430	2430	0
218	20241202	155400	22485365	2430	2430	2430	2430	0
219	20241202	155300	22485365	2430	2430	2430	2430	0
220	20241202	155200	22485365	2430	2430	2430	2430	0
221	20241202	155100	22485365	2430	2430	2430	2430	0
222	20241202	155000	22485365	2430	2430	2430	2430	0
223	20241202	154900	22485365	2430	2430	2430	2430	0
224	20241202	154800	22485365	2430	2430	2430	2430	0
225	20241202	154700	22485365	2430	2430	2430	2430	0
226	20241202	154600	22485365	2430	2430	2430	2430	0
227	20241202	154500	22485365	2430	2430	2430	2430	0
228	20241202	154400	22485365	2430	2430	2430	2430	0
229	20241202	154300	22485365	2430	2430	2430	2430	0
230	20241202	154200	22485365	2430	2430	2430	2430	0
231	20241202	154100	22485365	2430	2430	2430	2430	0
232	20241202	154000	22485365	2430	2430	2430	2430	0
233	20241202	153900	22485365	2430	2430	2430	2430	0
234	20241202	153800	22485365	2430	2430	2430	2430	0
235	20241202	153700	22485365	2430	2430	2430	2430	0
236	20241202	153600	22485365	2430	2430	2430	2430	0
237	20241202	153500	22485365	2430	2430	2430	2430	0
238	20241202	153400	22485365	2430	2430	2430	2430	0
239	20241202	153300	22485365	2430	2430	2430	2430	0
240	20241202	153200	22485365	2430	2430	2430	2430	0
241	20241202	153100	22485365	2430	2430	2430	2430	0
242	20241202	153000	22485365	2430	2430	2430	2430	846
243	20241202	152900	21457475	2420	2420	2420	2420	0
244	20241202	152800	21457475	2420	2420	2420	2420	0
245	20241202	152700	21457475	2420	2420	2420	2420	0
246	20241202	152600	21457475	2420	2420	2420	2420	0
247	20241202	152500	21457475	2420	2420	2420	2420	0
248	20241202	152400	21457475	2420	2420	2420	2420	0
249	20241202	152300	21457475	2420	2420	2420	2420	0
250	20241202	152200	21457475	2420	2420	2420	2420	0
251	20241202	152100	21457475	2420	2420	2420	2420	0
252	20241202	152000	21457475	2420	2420	2420	2420	0
253	20241202	151900	21457475	2420	2420	2420	2420	0
254	20241202	151800	21457475	2420	2420	2420	2420	0
255	20241202	151700	21457475	2420	2420	2420	2420	0
256	20241202	151600	21457475	2420	2420	2420	2420	0
257	20241202	151500	21457475	2420	2420	2420	2420	0
258	20241202	151400	21457475	2420	2420	2420	2420	0
259	20241202	151300	21457475	2420	2420	2420	2420	0
260	20241202	151200	21457475	2420	2420	2420	2420	0
261	20241202	151100	21457475	2420	2420	2420	2420	693
262	20241202	151000	19780415	2420	2420	2420	2420	0
263	20241202	150900	19780415	2420	2420	2420	2420	0
264	20241202	150800	19780415	2420	2420	2420	2420	0
265	20241202	150700	19780415	2420	2420	2420	2420	327
266	20241202	150600	18989075	2420	2420	2420	2420	211
267	20241202	150500	18478455	2420	2420	2420	2420	0
268	20241202	150400	18478455	2420	2420	2420	2420	72
269	20241202	150300	18304215	2420	2420	2420	2420	0
270	20241202	150200	18304215	2420	2420	2420	2420	0
271	20241202	150100	18304215	2420	2420	2420	2420	0
272	20241202	150000	18304215	2420	2420	2420	2420	0
273	20241202	145900	18304215	2420	2420	2420	2420	0
274	20241202	145800	18304215	2420	2420	2420	2420	0
275	20241202	145700	18304215	2420	2420	2420	2420	0
276	20241202	145600	18304215	2420	2420	2420	2420	21
277	20241202	145500	18253395	2420	2420	2420	2420	0
278	20241202	145400	18253395	2420	2420	2420	2420	0
279	20241202	145300	18253395	2420	2420	2420	2420	21
280	20241202	145200	18202575	2425	2425	2425	2425	0
281	20241202	145100	18202575	2425	2425	2425	2425	0
282	20241202	145000	18202575	2425	2425	2425	2425	0
283	20241202	144900	18202575	2425	2425	2425	2425	0
284	20241202	144800	18202575	2425	2425	2425	2425	10
285	20241202	144700	18178325	2420	2420	2420	2420	8
286	20241202	144600	18158965	2420	2420	2420	2420	21
287	20241202	144500	18108145	2420	2420	2420	2420	200
288	20241202	144400	17624145	2425	2425	2425	2425	0
289	20241202	144300	17624145	2425	2425	2425	2425	0
290	20241202	144200	17624145	2425	2420	2425	2420	5
291	20241202	144100	17612040	2420	2420	2420	2420	21
292	20241202	144000	17561220	2420	2420	2420	2420	0
293	20241202	143900	17561220	2420	2420	2420	2420	0
294	20241202	143800	17561220	2420	2420	2420	2420	21
295	20241202	143700	17510400	2420	2420	2420	2420	0
296	20241202	143600	17510400	2420	2420	2420	2420	146
297	20241202	143500	17157080	2420	2420	2420	2420	0
298	20241202	143400	17157080	2420	2420	2420	2420	0
299	20241202	143300	17157080	2420	2420	2420	2420	0
300	20241202	143200	17157080	2420	2420	2420	2420	0
301	20241202	143100	17157080	2420	2420	2420	2420	141
302	20241202	143000	16815860	2420	2420	2420	2420	0
303	20241202	142900	16815860	2420	2420	2420	2420	0
304	20241202	142800	16815860	2420	2420	2420	2420	0
305	20241202	142700	16815860	2420	2420	2420	2420	0
306	20241202	142600	16815860	2420	2420	2420	2420	21
307	20241202	142500	16765040	2425	2425	2425	2425	1
308	20241202	142400	16762615	2420	2420	2420	2420	0
309	20241202	142300	16762615	2420	2420	2420	2420	0
310	20241202	142200	16762615	2420	2420	2420	2420	0
311	20241202	142100	16762615	2420	2420	2420	2420	0
312	20241202	142000	16762615	2420	2420	2420	2420	0
313	20241202	141900	16762615	2420	2420	2420	2420	0
314	20241202	141800	16762615	2420	2420	2420	2420	0
315	20241202	141700	16762615	2420	2420	2420	2420	0
316	20241202	141600	16762615	2420	2420	2420	2420	0
317	20241202	141500	16762615	2420	2420	2420	2420	0
318	20241202	141400	16762615	2420	2420	2420	2420	0
319	20241202	141300	16762615	2420	2420	2420	2420	0
320	20241202	141200	16762615	2420	2420	2420	2420	0
321	20241202	141100	16762615	2420	2420	2420	2420	0
322	20241202	141000	16762615	2420	2420	2420	2420	0
323	20241202	140900	16762615	2420	2420	2420	2420	0
324	20241202	140800	16762615	2420	2420	2420	2420	0
325	20241202	140700	16762615	2420	2420	2420	2420	0
326	20241202	140600	16762615	2420	2420	2420	2420	0
327	20241202	140500	16762615	2420	2420	2420	2420	0
328	20241202	140400	16762615	2420	2420	2420	2420	0
329	20241202	140300	16762615	2420	2420	2420	2420	0
330	20241202	140200	16762615	2420	2420	2420	2420	0
331	20241202	140100	16762615	2420	2420	2420	2420	0
332	20241202	140000	16762615	2420	2420	2420	2420	5
333	20241202	135900	16750515	2430	2430	2430	2430	0
334	20241202	135800	16750515	2430	2430	2430	2430	0
335	20241202	135700	16750515	2430	2430	2430	2430	0
336	20241202	135600	16750515	2430	2430	2430	2430	0
337	20241202	135500	16750515	2430	2430	2430	2430	0
338	20241202	135400	16750515	2430	2430	2430	2430	0
339	20241202	135300	16750515	2430	2430	2430	2430	0
340	20241202	135200	16750515	2430	2430	2430	2430	5
341	20241202	135100	16738365	2430	2430	2430	2430	0
342	20241202	135000	16738365	2430	2430	2430	2430	0
343	20241202	134900	16738365	2430	2430	2430	2430	0
344	20241202	134800	16738365	2430	2430	2430	2430	0
345	20241202	134700	16738365	2430	2430	2430	2430	1
346	20241202	134600	16735935	2435	2435	2435	2435	0
347	20241202	134500	16735935	2435	2435	2435	2435	0
348	20241202	134400	16735935	2435	2435	2435	2435	0
349	20241202	134300	16735935	2435	2435	2435	2435	0
350	20241202	134200	16735935	2435	2435	2435	2435	0
351	20241202	134100	16735935	2435	2435	2435	2435	0
352	20241202	134000	16735935	2435	2435	2435	2435	0
353	20241202	133900	16735935	2435	2435	2435	2435	0
354	20241202	133800	16735935	2435	2435	2435	2435	0
355	20241202	133700	16735935	2435	2435	2435	2435	5
356	20241202	133600	16723760	2435	2435	2435	2435	0
357	20241202	133500	16723760	2435	2435	2435	2435	0
358	20241202	133400	16723760	2435	2435	2435	2435	0
359	20241202	133300	16723760	2435	2435	2435	2435	0
360	20241202	133200	16723760	2435	2435	2435	2435	0
361	20241202	133100	16723760	2435	2435	2435	2435	0
362	20241202	133000	16723760	2435	2435	2435	2435	0
363	20241202	132900	16723760	2435	2435	2435	2435	0
364	20241202	132800	16723760	2435	2435	2435	2435	0
365	20241202	132700	16723760	2435	2435	2435	2435	0
366	20241202	132600	16723760	2435	2435	2435	2435	0
367	20241202	132500	16723760	2435	2435	2435	2435	0
368	20241202	132400	16723760	2435	2435	2435	2435	0
369	20241202	132300	16723760	2435	2435	2435	2435	0
370	20241202	132200	16723760	2435	2435	2435	2435	1
371	20241202	132100	16721325	2420	2420	2420	2420	0
372	20241202	132000	16721325	2420	2420	2420	2420	0
373	20241202	131900	16721325	2420	2420	2420	2420	0
374	20241202	131800	16721325	2420	2420	2420	2420	0
375	20241202	131700	16721325	2420	2420	2420	2420	0
376	20241202	131600	16721325	2420	2420	2420	2420	0
377	20241202	131500	16721325	2420	2420	2420	2420	0
378	20241202	131400	16721325	2420	2420	2420	2420	0
379	20241202	131300	16721325	2420	2420	2420	2420	0
380	20241202	131200	16721325	2420	2420	2420	2420	0
381	20241202	131100	16721325	2420	2420	2420	2420	0
382	20241202	131000	16721325	2420	2420	2420	2420	0
383	20241202	130900	16721325	2420	2420	2420	2420	1
384	20241202	130800	16718905	2435	2425	2435	2425	136
385	20241202	130700	16389095	2425	2425	2425	2425	0
386	20241202	130600	16389095	2425	2425	2425	2425	0
387	20241202	130500	16389095	2425	2425	2425	2425	1
388	20241202	130400	16386670	2420	2420	2420	2420	832
389	20241202	130300	14373230	2425	2420	2425	2420	3
390	20241202	130200	14365965	2420	2420	2420	2420	0
391	20241202	130100	14365965	2420	2420	2420	2420	22
392	20241202	130000	14312725	2425	2425	2425	2425	1
393	20241202	125900	14310300	2420	2420	2420	2420	42
394	20241202	125800	14208660	2425	2425	2425	2425	0
395	20241202	125700	14208660	2425	2425	2425	2425	2
396	20241202	125600	14203810	2425	2425	2425	2425	0
397	20241202	125500	14203810	2425	2425	2425	2425	0
398	20241202	125400	14203810	2425	2425	2425	2425	0
399	20241202	125300	14203810	2425	2425	2425	2425	0
400	20241202	125200	14203810	2425	2425	2425	2425	0
401	20241202	125100	14203810	2425	2425	2425	2425	0
402	20241202	125000	14203810	2425	2425	2425	2425	8
403	20241202	124900	14184410	2420	2420	2420	2420	25
404	20241202	124800	14123910	2420	2420	2420	2420	0
405	20241202	124700	14123910	2420	2420	2420	2420	0
406	20241202	124600	14123910	2420	2420	2420	2420	21
407	20241202	124500	14073090	2425	2425	2425	2425	0
408	20241202	124400	14073090	2425	2425	2425	2425	0
409	20241202	124300	14073090	2425	2425	2425	2425	0
410	20241202	124200	14073090	2425	2425	2425	2425	0
411	20241202	124100	14073090	2425	2425	2425	2425	13
412	20241202	124000	14041565	2430	2430	2430	2430	1
413	20241202	123900	14039135	2425	2425	2425	2425	0
414	20241202	123800	14039135	2425	2425	2425	2425	0
415	20241202	123700	14039135	2425	2425	2425	2425	0
416	20241202	123600	14039135	2425	2425	2425	2425	21
417	20241202	123500	13988210	2425	2425	2425	2425	0
418	20241202	123400	13988210	2425	2425	2425	2425	0
419	20241202	123300	13988210	2425	2425	2425	2425	21
420	20241202	123200	13937285	2430	2430	2430	2430	0
421	20241202	123100	13937285	2430	2430	2430	2430	0
422	20241202	123000	13937285	2430	2430	2430	2430	0
423	20241202	122900	13937285	2430	2430	2430	2430	0
424	20241202	122800	13937285	2430	2425	2430	2425	22
425	20241202	122700	13883930	2430	2430	2430	2430	0
426	20241202	122600	13883930	2430	2425	2430	2425	3
427	20241202	122500	13876650	2425	2425	2425	2425	0
428	20241202	122400	13876650	2425	2425	2425	2425	0
429	20241202	122300	13876650	2425	2425	2425	2425	0
430	20241202	122200	13876650	2425	2425	2425	2425	24
431	20241202	122100	13818450	2425	2425	2425	2425	21
432	20241202	122000	13767525	2430	2430	2430	2430	1
433	20241202	121900	13765095	2430	2430	2430	2430	0
434	20241202	121800	13765095	2430	2430	2430	2430	1
435	20241202	121700	13762665	2425	2425	2425	2425	21
436	20241202	121600	13711740	2420	2420	2420	2420	21
437	20241202	121500	13660920	2430	2430	2430	2430	0
438	20241202	121400	13660920	2430	2430	2430	2430	0
439	20241202	121300	13660920	2430	2430	2430	2430	0
440	20241202	121200	13660920	2430	2430	2430	2430	0
441	20241202	121100	13660920	2430	2430	2430	2430	0
442	20241202	121000	13660920	2430	2430	2430	2430	0
443	20241202	120900	13660920	2430	2430	2430	2430	0
444	20241202	120800	13660920	2430	2430	2430	2430	0
445	20241202	120700	13660920	2430	2430	2430	2430	0
446	20241202	120600	13660920	2430	2430	2430	2430	1
447	20241202	120500	13658490	2420	2420	2420	2420	200
448	20241202	120400	13174490	2415	2415	2415	2415	235
449	20241202	120300	12606965	2415	2415	2415	2415	14
450	20241202	120200	12573155	2420	2420	2420	2420	0
451	20241202	120100	12573155	2420	2415	2420	2415	23
452	20241202	120000	12517605	2420	2420	2420	2420	1
453	20241202	115900	12515185	2415	2415	2415	2415	0
454	20241202	115800	12515185	2415	2415	2415	2415	0
455	20241202	115700	12515185	2415	2415	2415	2415	0
456	20241202	115600	12515185	2415	2415	2415	2415	21
457	20241202	115500	12464470	2415	2415	2415	2415	1
458	20241202	115400	12462055	2420	2420	2420	2420	0
459	20241202	115300	12462055	2420	2420	2420	2420	0
460	20241202	115200	12462055	2420	2420	2420	2420	0
461	20241202	115100	12462055	2420	2420	2420	2420	3
462	20241202	115000	12454795	2425	2425	2425	2425	0
463	20241202	114900	12454795	2425	2425	2425	2425	0
464	20241202	114800	12454795	2425	2425	2425	2425	1
465	20241202	114700	12452370	2430	2430	2430	2430	1
466	20241202	114600	12449940	2430	2430	2430	2430	0
467	20241202	114500	12449940	2430	2430	2430	2430	0
468	20241202	114400	12449940	2430	2430	2430	2430	1
469	20241202	114300	12447510	2430	2430	2430	2430	0
470	20241202	114200	12447510	2430	2430	2430	2430	0
471	20241202	114100	12447510	2430	2430	2430	2430	1
472	20241202	114000	12445080	2430	2430	2430	2430	0
473	20241202	113900	12445080	2430	2430	2430	2430	0
474	20241202	113800	12445080	2430	2430	2430	2430	0
475	20241202	113700	12445080	2430	2430	2430	2430	0
476	20241202	113600	12445080	2430	2430	2430	2430	0
477	20241202	113500	12445080	2430	2430	2430	2430	0
478	20241202	113400	12445080	2430	2430	2430	2430	0
479	20241202	113300	12445080	2430	2430	2430	2430	1
480	20241202	113200	12442650	2425	2425	2425	2425	4
481	20241202	113100	12432950	2420	2420	2420	2420	0
482	20241202	113000	12432950	2420	2420	2420	2420	0
483	20241202	112900	12432950	2420	2420	2420	2420	0
484	20241202	112800	12432950	2420	2420	2420	2420	0
485	20241202	112700	12432950	2420	2420	2420	2420	0
486	20241202	112600	12432950	2420	2420	2420	2420	0
487	20241202	112500	12432950	2420	2420	2420	2420	0
488	20241202	112400	12432950	2420	2420	2420	2420	8
489	20241202	112300	12413590	2415	2415	2415	2415	0
490	20241202	112200	12413590	2415	2415	2415	2415	0
491	20241202	112100	12413590	2415	2415	2415	2415	21
492	20241202	112000	12362875	2415	2415	2415	2415	0
493	20241202	111900	12362875	2415	2415	2415	2415	0
494	20241202	111800	12362875	2415	2415	2415	2415	87
495	20241202	111700	12152770	2420	2420	2420	2420	0
496	20241202	111600	12152770	2420	2420	2420	2420	120
497	20241202	111500	11862370	2425	2425	2425	2425	0
498	20241202	111400	11862370	2425	2425	2425	2425	30
499	20241202	111300	11789620	2420	2420	2420	2420	9
500	20241202	111200	11767840	2420	2420	2420	2420	0
501	20241202	111100	11767840	2420	2420	2420	2420	13
502	20241202	111000	11736380	2425	2425	2425	2425	0
503	20241202	110900	11736380	2425	2425	2425	2425	0
504	20241202	110800	11736380	2425	2425	2425	2425	1
505	20241202	110700	11733955	2425	2425	2425	2425	10
506	20241202	110600	11709705	2425	2425	2425	2425	10
507	20241202	110500	11685455	2435	2435	2435	2435	0
508	20241202	110400	11685455	2435	2435	2435	2435	0
509	20241202	110300	11685455	2435	2435	2435	2435	0
510	20241202	110200	11685455	2435	2435	2435	2435	0
511	20241202	110100	11685455	2435	2435	2435	2435	3
512	20241202	110000	11678150	2440	2440	2440	2440	0
513	20241202	105900	11678150	2440	2440	2440	2440	0
514	20241202	105800	11678150	2440	2440	2440	2440	0
515	20241202	105700	11678150	2440	2440	2440	2440	0
516	20241202	105600	11678150	2440	2440	2440	2440	0
517	20241202	105500	11678150	2440	2435	2440	2435	50
518	20241202	105400	11556255	2415	2415	2415	2415	0
519	20241202	105300	11556255	2415	2415	2415	2415	0
520	20241202	105200	11556255	2415	2430	2430	2415	2000
521	20241202	105100	6718755	2440	2440	2440	2440	0
522	20241202	105000	6718755	2440	2440	2440	2440	0
523	20241202	104900	6718755	2440	2440	2440	2440	0
524	20241202	104800	6718755	2440	2440	2440	2440	0
525	20241202	104700	6718755	2440	2440	2440	2440	0
526	20241202	104600	6718755	2440	2440	2440	2440	0
527	20241202	104500	6718755	2440	2440	2440	2440	0
528	20241202	104400	6718755	2440	2440	2440	2440	0
529	20241202	104300	6718755	2440	2440	2440	2440	0
530	20241202	104200	6718755	2440	2440	2440	2440	0
531	20241202	104100	6718755	2440	2440	2440	2440	0
532	20241202	104000	6718755	2440	2440	2440	2440	0
533	20241202	103900	6718755	2440	2440	2440	2440	0
534	20241202	103800	6718755	2440	2440	2440	2440	0
535	20241202	103700	6718755	2440	2440	2440	2440	28
536	20241202	103600	6650435	2440	2425	2440	2425	137
537	20241202	103500	6318195	2425	2425	2425	2425	20
538	20241202	103400	6269695	2430	2430	2430	2430	0
539	20241202	103300	6269695	2430	2435	2435	2430	247
540	20241202	103200	5668510	2435	2435	2435	2435	100
541	20241202	103100	5425010	2440	2440	2440	2440	0
542	20241202	103000	5425010	2440	2440	2440	2440	0
543	20241202	102900	5425010	2440	2440	2440	2440	0
544	20241202	102800	5425010	2440	2440	2440	2440	0
545	20241202	102700	5425010	2440	2440	2440	2440	0
546	20241202	102600	5425010	2440	2440	2440	2440	94
547	20241202	102500	5195650	2450	2450	2450	2450	0
548	20241202	102400	5195650	2450	2450	2450	2450	0
549	20241202	102300	5195650	2450	2450	2450	2450	0
550	20241202	102200	5195650	2450	2450	2450	2450	0
551	20241202	102100	5195650	2450	2450	2450	2450	0
552	20241202	102000	5195650	2450	2450	2450	2450	0
553	20241202	101900	5195650	2450	2450	2450	2450	0
554	20241202	101800	5195650	2450	2445	2450	2445	3
555	20241202	101700	5188310	2440	2440	2440	2440	0
556	20241202	101600	5188310	2440	2440	2440	2440	21
557	20241202	101500	5137070	2445	2445	2445	2445	0
558	20241202	101400	5137070	2445	2445	2445	2445	1
559	20241202	101300	5134625	2440	2440	2440	2440	0
560	20241202	101200	5134625	2440	2440	2440	2440	0
561	20241202	101100	5134625	2440	2440	2440	2440	22
562	20241202	101000	5080945	2445	2445	2445	2445	1
563	20241202	100900	5078500	2440	2440	2440	2440	0
564	20241202	100800	5078500	2440	2440	2440	2440	22
565	20241202	100700	5024820	2445	2440	2445	2440	9
566	20241202	100600	5002855	2440	2440	2440	2440	1
567	20241202	100500	5000415	2435	2435	2435	2435	0
568	20241202	100400	5000415	2435	2435	2435	2435	10
569	20241202	100300	4976065	2440	2440	2440	2440	0
570	20241202	100200	4976065	2440	2440	2440	2440	1
571	20241202	100100	4973625	2435	2435	2435	2435	22
572	20241202	100000	4920055	2440	2440	2440	2440	0
573	20241202	095900	4920055	2440	2440	2440	2440	0
574	20241202	095800	4920055	2440	2440	2440	2440	20
575	20241202	095700	4871255	2445	2445	2445	2445	0
576	20241202	095600	4871255	2445	2445	2445	2445	0
577	20241202	095500	4871255	2445	2445	2445	2445	0
578	20241202	095400	4871255	2445	2445	2445	2445	0
579	20241202	095300	4871255	2445	2445	2445	2445	0
580	20241202	095200	4871255	2445	2445	2445	2445	10
581	20241202	095100	4846805	2445	2435	2445	2435	25
582	20241202	095000	4785905	2440	2440	2440	2440	0
583	20241202	094900	4785905	2440	2440	2440	2440	0
584	20241202	094800	4785905	2440	2440	2440	2440	0
585	20241202	094700	4785905	2440	2440	2440	2440	1
586	20241202	094600	4783465	2435	2435	2435	2435	21
587	20241202	094500	4732330	2445	2445	2445	2445	0
588	20241202	094400	4732330	2445	2445	2445	2445	0
589	20241202	094300	4732330	2445	2445	2445	2445	0
590	20241202	094200	4732330	2445	2445	2445	2445	1
591	20241202	094100	4729885	2440	2440	2440	2440	0
592	20241202	094000	4729885	2440	2440	2440	2440	102
593	20241202	093900	4481005	2440	2440	2440	2440	2
594	20241202	093800	4476125	2440	2440	2440	2440	0
595	20241202	093700	4476125	2440	2440	2440	2440	0
596	20241202	093600	4476125	2440	2440	2440	2440	19
597	20241202	093500	4429765	2445	2445	2445	2445	4
598	20241202	093400	4419985	2440	2440	2440	2440	63
599	20241202	093300	4266265	2445	2445	2445	2445	0
600	20241202	093200	4266265	2445	2445	2445	2445	0
601	20241202	093100	4266265	2445	2445	2445	2445	0
602	20241202	093000	4266265	2445	2445	2445	2445	20
603	20241202	092900	4217365	2445	2445	2445	2445	0
604	20241202	092800	4217365	2445	2445	2445	2445	100
605	20241202	092700	3972865	2450	2450	2450	2450	0
606	20241202	092600	3972865	2450	2450	2450	2450	0
607	20241202	092500	3972865	2450	2450	2450	2450	116
608	20241202	092400	3688665	2450	2450	2450	2450	70
609	20241202	092300	3517165	2450	2450	2450	2450	38
610	20241202	092200	3424065	2460	2460	2460	2460	1
611	20241202	092100	3421605	2460	2460	2460	2460	0
612	20241202	092000	3421605	2460	2460	2460	2460	0
613	20241202	091900	3421605	2460	2460	2460	2460	0
614	20241202	091800	3421605	2460	2460	2460	2460	0
615	20241202	091700	3421605	2460	2460	2460	2460	2
616	20241202	091600	3416685	2460	2460	2460	2460	57
617	20241202	091500	3276465	2460	2460	2460	2460	57
618	20241202	091400	3136245	2460	2460	2460	2460	0
619	20241202	091300	3136245	2460	2460	2460	2460	0
620	20241202	091200	3136245	2460	2460	2460	2460	0
621	20241202	091100	3136245	2460	2450	2460	2450	7
622	20241202	091000	3119085	2450	2450	2450	2450	0
623	20241202	090900	3119085	2450	2460	2460	2450	98
624	20241202	090800	2878885	2460	2460	2460	2460	0
625	20241202	090700	2878885	2460	2460	2460	2460	1
626	20241202	090600	2876425	2450	2450	2450	2450	6
627	20241202	090500	2861725	2460	2460	2460	2460	0
628	20241202	090400	2861725	2460	2445	2460	2445	30
629	20241202	090300	2788075	2435	2435	2435	2435	0
630	20241202	090200	2788075	2435	2435	2435	2435	0
631	20241202	090100	2788075	2435	2435	2435	2435	0
632	20241202	090000	2788075	2435	2435	2435	2435	1145