KissMeData/048870/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	193300	328072710	2430	2430	2430	2430	3137
3	20241202	193200	328072710	2430	2430	2430	2430	0
4	20241202	193100	328072710	2430	2430	2430	2430	0
5	20241202	193000	328072710	2430	2430	2430	2430	0
6	20241202	192900	328072710	2430	2430	2430	2430	0
7	20241202	192800	328072710	2430	2430	2430	2430	0
8	20241202	192700	328072710	2430	2430	2430	2430	0
9	20241202	192600	328072710	2430	2430	2430	2430	0
10	20241202	192500	328072710	2430	2430	2430	2430	0
11	20241202	192400	328072710	2430	2430	2430	2430	0
12	20241202	192300	328072710	2430	2430	2430	2430	0
13	20241202	192200	328072710	2430	2430	2430	2430	0
14	20241202	192100	328072710	2430	2430	2430	2430	0
15	20241202	192000	328072710	2430	2430	2430	2430	0
16	20241202	191900	328072710	2430	2430	2430	2430	0
17	20241202	191800	328072710	2430	2430	2430	2430	0
18	20241202	191700	328072710	2430	2430	2430	2430	0
19	20241202	191600	328072710	2430	2430	2430	2430	0
20	20241202	191500	328072710	2430	2430	2430	2430	0
21	20241202	191400	328072710	2430	2430	2430	2430	0
22	20241202	191300	328072710	2430	2430	2430	2430	0
23	20241202	191200	328072710	2430	2430	2430	2430	0
24	20241202	191100	328072710	2430	2430	2430	2430	0
25	20241202	191000	328072710	2430	2430	2430	2430	0
26	20241202	190900	328072710	2430	2430	2430	2430	0
27	20241202	190800	328072710	2430	2430	2430	2430	0
28	20241202	190700	328072710	2430	2430	2430	2430	0
29	20241202	190600	328072710	2430	2430	2430	2430	0
30	20241202	190500	328072710	2430	2430	2430	2430	0
31	20241202	190400	328072710	2430	2430	2430	2430	0
32	20241202	190300	328072710	2430	2430	2430	2430	3137
33	20241202	190200	328072710	2430	2430	2430	2430	0
34	20241202	190100	328072710	2430	2430	2430	2430	0
35	20241202	190000	328072710	2430	2430	2430	2430	0
36	20241202	185900	328072710	2430	2430	2430	2430	0
37	20241202	185800	328072710	2430	2430	2430	2430	0
38	20241202	185700	328072710	2430	2430	2430	2430	0
39	20241202	185600	328072710	2430	2430	2430	2430	0
40	20241202	185500	328072710	2430	2430	2430	2430	0
41	20241202	185400	328072710	2430	2430	2430	2430	0
42	20241202	185300	328072710	2430	2430	2430	2430	0
43	20241202	185200	328072710	2430	2430	2430	2430	0
44	20241202	185100	328072710	2430	2430	2430	2430	0
45	20241202	185000	328072710	2430	2430	2430	2430	0
46	20241202	184900	328072710	2430	2430	2430	2430	0
47	20241202	184800	328072710	2430	2430	2430	2430	0
48	20241202	184700	328072710	2430	2430	2430	2430	0
49	20241202	184600	328072710	2430	2430	2430	2430	0
50	20241202	184500	328072710	2430	2430	2430	2430	0
51	20241202	184400	328072710	2430	2430	2430	2430	0
52	20241202	184300	328072710	2430	2430	2430	2430	0
53	20241202	184200	328072710	2430	2430	2430	2430	0
54	20241202	184100	328072710	2430	2430	2430	2430	0
55	20241202	184000	328072710	2430	2430	2430	2430	0
56	20241202	183900	328072710	2430	2430	2430	2430	0
57	20241202	183800	328072710	2430	2430	2430	2430	0
58	20241202	183700	328072710	2430	2430	2430	2430	0
59	20241202	183600	328072710	2430	2430	2430	2430	0
60	20241202	183500	328072710	2430	2430	2430	2430	0
61	20241202	183400	328072710	2430	2430	2430	2430	0
62	20241202	183300	328072710	2430	2430	2430	2430	3137
63	20241202	183200	328072710	2430	2430	2430	2430	0
64	20241202	183100	328072710	2430	2430	2430	2430	0
65	20241202	183000	328072710	2430	2430	2430	2430	0
66	20241202	182900	328072710	2430	2430	2430	2430	0
67	20241202	182800	328072710	2430	2430	2430	2430	0
68	20241202	182700	328072710	2430	2430	2430	2430	0
69	20241202	182600	328072710	2430	2430	2430	2430	0
70	20241202	182500	328072710	2430	2430	2430	2430	0
71	20241202	182400	328072710	2430	2430	2430	2430	0
72	20241202	182300	328072710	2430	2430	2430	2430	0
73	20241202	182200	328072710	2430	2430	2430	2430	0
74	20241202	182100	328072710	2430	2430	2430	2430	0
75	20241202	182000	328072710	2430	2430	2430	2430	0
76	20241202	181900	328072710	2430	2430	2430	2430	0
77	20241202	181800	328072710	2430	2430	2430	2430	0
78	20241202	181700	328072710	2430	2430	2430	2430	0
79	20241202	181600	328072710	2430	2430	2430	2430	0
80	20241202	181500	328072710	2430	2430	2430	2430	0
81	20241202	181400	328072710	2430	2430	2430	2430	0
82	20241202	181300	328072710	2430	2430	2430	2430	0
83	20241202	181200	328072710	2430	2430	2430	2430	0
84	20241202	181100	328072710	2430	2430	2430	2430	0
85	20241202	181000	328072710	2430	2430	2430	2430	0
86	20241202	180900	328072710	2430	2430	2430	2430	0
87	20241202	180800	328072710	2430	2430	2430	2430	0
88	20241202	180700	328072710	2430	2430	2430	2430	0
89	20241202	180600	328072710	2430	2430	2430	2430	0
90	20241202	180500	328072710	2430	2430	2430	2430	0
91	20241202	180400	328072710	2430	2430	2430	2430	0
92	20241202	180300	328072710	2430	2430	2430	2430	3137
93	20241202	180200	328072710	2430	2430	2430	2430	0
94	20241202	180100	328072710	2430	2430	2430	2430	0
95	20241202	180000	328072710	2430	2430	2430	2430	0
96	20241202	175900	328072710	2430	2430	2430	2430	0
97	20241202	175800	328072710	2430	2430	2430	2430	0
98	20241202	175700	328072710	2430	2430	2430	2430	0
99	20241202	175600	328072710	2430	2430	2430	2430	0
100	20241202	175500	328072710	2430	2430	2430	2430	0
101	20241202	175400	328072710	2430	2430	2430	2430	0
102	20241202	175300	328072710	2430	2430	2430	2430	0
103	20241202	175200	328072710	2430	2430	2430	2430	0
104	20241202	175100	328072710	2430	2430	2430	2430	0
105	20241202	175000	328072710	2430	2430	2430	2430	0
106	20241202	174900	328072710	2430	2430	2430	2430	0
107	20241202	174800	328072710	2430	2430	2430	2430	0
108	20241202	174700	328072710	2430	2430	2430	2430	0
109	20241202	174600	328072710	2430	2430	2430	2430	0
110	20241202	174500	328072710	2430	2430	2430	2430	0
111	20241202	174400	328072710	2430	2430	2430	2430	0
112	20241202	174300	328072710	2430	2430	2430	2430	0
113	20241202	174200	328072710	2430	2430	2430	2430	0
114	20241202	174100	328072710	2430	2430	2430	2430	0
115	20241202	174000	328072710	2430	2430	2430	2430	0
116	20241202	173900	328072710	2430	2430	2430	2430	0
117	20241202	173800	328072710	2430	2430	2430	2430	0
118	20241202	173700	328072710	2430	2430	2430	2430	0
119	20241202	173600	328072710	2430	2430	2430	2430	0
120	20241202	173500	328072710	2430	2430	2430	2430	0
121	20241202	173400	328072710	2430	2430	2430	2430	0
122	20241202	173300	328072710	2430	2430	2430	2430	3137
123	20241202	173200	328072710	2430	2430	2430	2430	0
124	20241202	173100	328072710	2430	2430	2430	2430	0
125	20241202	173000	328072710	2430	2430	2430	2430	0
126	20241202	172900	328072710	2430	2430	2430	2430	0
127	20241202	172800	328072710	2430	2430	2430	2430	0
128	20241202	172700	328072710	2430	2430	2430	2430	0
129	20241202	172600	328072710	2430	2430	2430	2430	0
130	20241202	172500	328072710	2430	2430	2430	2430	0
131	20241202	172400	328072710	2430	2430	2430	2430	0
132	20241202	172300	328072710	2430	2430	2430	2430	0
133	20241202	172200	328072710	2430	2430	2430	2430	0
134	20241202	172100	328072710	2430	2430	2430	2430	0
135	20241202	172000	328072710	2430	2430	2430	2430	0
136	20241202	171900	328072710	2430	2430	2430	2430	0
137	20241202	171800	328072710	2430	2430	2430	2430	0
138	20241202	171700	328072710	2430	2430	2430	2430	0
139	20241202	171600	328072710	2430	2430	2430	2430	0
140	20241202	171500	328072710	2430	2430	2430	2430	0
141	20241202	171400	328072710	2430	2430	2430	2430	0
142	20241202	171300	328072710	2430	2430	2430	2430	0
143	20241202	171200	328072710	2430	2430	2430	2430	0
144	20241202	171100	328072710	2430	2430	2430	2430	0
145	20241202	171000	328072710	2430	2430	2430	2430	0
146	20241202	170900	328072710	2430	2430	2430	2430	0
147	20241202	170800	328072710	2430	2430	2430	2430	0
148	20241202	170700	328072710	2430	2430	2430	2430	0
149	20241202	170600	328072710	2430	2430	2430	2430	0
150	20241202	170500	328072710	2430	2430	2430	2430	0
151	20241202	170400	328072710	2430	2430	2430	2430	0
152	20241202	170300	328072710	2430	2430	2430	2430	3137
153	20241202	170200	328072710	2430	2430	2430	2430	0
154	20241202	170100	328072710	2430	2430	2430	2430	0
155	20241202	170000	328072710	2430	2430	2430	2430	0
156	20241202	165900	328072710	2430	2430	2430	2430	0
157	20241202	165800	328072710	2430	2430	2430	2430	0
158	20241202	165700	328072710	2430	2430	2430	2430	0
159	20241202	165600	328072710	2430	2430	2430	2430	0
160	20241202	165500	328072710	2430	2430	2430	2430	0
161	20241202	165400	328072710	2430	2430	2430	2430	0
162	20241202	165300	328072710	2430	2430	2430	2430	0
163	20241202	165200	328072710	2430	2430	2430	2430	0
164	20241202	165100	328072710	2430	2430	2430	2430	0
165	20241202	165000	328072710	2430	2430	2430	2430	0
166	20241202	164900	328072710	2430	2430	2430	2430	0
167	20241202	164800	328072710	2430	2430	2430	2430	0
168	20241202	164700	328072710	2430	2430	2430	2430	0
169	20241202	164600	328072710	2430	2430	2430	2430	0
170	20241202	164500	328072710	2430	2430	2430	2430	0
171	20241202	164400	328072710	2430	2430	2430	2430	0
172	20241202	164300	328072710	2430	2430	2430	2430	0
173	20241202	164200	328072710	2430	2430	2430	2430	0
174	20241202	164100	328072710	2430	2430	2430	2430	0
175	20241202	164000	328072710	2430	2430	2430	2430	0
176	20241202	163900	328072710	2430	2430	2430	2430	0
177	20241202	163800	328072710	2430	2430	2430	2430	0
178	20241202	163700	328072710	2430	2430	2430	2430	0
179	20241202	163600	328072710	2430	2430	2430	2430	0
180	20241202	163500	328072710	2430	2430	2430	2430	0
181	20241202	163400	328072710	2430	2430	2430	2430	0
182	20241202	163300	328072710	2430	2430	2430	2430	3137
183	20241202	163200	328072710	2430	2430	2430	2430	0
184	20241202	163100	328072710	2430	2430	2430	2430	0
185	20241202	163000	328072710	2430	2430	2430	2430	0
186	20241202	162900	328072710	2430	2430	2430	2430	0
187	20241202	162800	328072710	2430	2430	2430	2430	0
188	20241202	162700	328072710	2430	2430	2430	2430	0
189	20241202	162600	328072710	2430	2430	2430	2430	0
190	20241202	162500	328072710	2430	2430	2430	2430	0
191	20241202	162400	328072710	2430	2430	2430	2430	0
192	20241202	162300	328072710	2430	2430	2430	2430	0
193	20241202	162200	328072710	2430	2430	2430	2430	0
194	20241202	162100	328072710	2430	2430	2430	2430	0
195	20241202	162000	328072710	2430	2430	2430	2430	0
196	20241202	161900	328072710	2430	2430	2430	2430	0
197	20241202	161800	328072710	2430	2430	2430	2430	0
198	20241202	161700	328072710	2430	2430	2430	2430	0
199	20241202	161600	328072710	2430	2430	2430	2430	0
200	20241202	161500	328072710	2430	2430	2430	2430	0
201	20241202	161400	328072710	2430	2430	2430	2430	0
202	20241202	161300	328072710	2430	2430	2430	2430	0
203	20241202	161200	328072710	2430	2430	2430	2430	0
204	20241202	161100	328072710	2430	2430	2430	2430	0
205	20241202	161000	328072710	2430	2430	2430	2430	0
206	20241202	160900	328072710	2430	2430	2430	2430	0
207	20241202	160800	328072710	2430	2430	2430	2430	0
208	20241202	160700	328072710	2430	2430	2430	2430	0
209	20241202	160600	328072710	2430	2430	2430	2430	0
210	20241202	160500	328072710	2430	2430	2430	2430	0
211	20241202	160400	328072710	2430	2430	2430	2430	0
212	20241202	160300	328072710	2430	2430	2430	2430	3137
213	20241202	160200	328072710	2430	2430	2430	2430	0
214	20241202	160100	328072710	2430	2430	2430	2430	0
215	20241202	160000	328072710	2430	2430	2430	2430	0
216	20241202	155900	328072710	2430	2430	2430	2430	0
217	20241202	155800	328072710	2430	2430	2430	2430	0
218	20241202	155700	328072710	2430	2430	2430	2430	0
219	20241202	155600	328072710	2430	2430	2430	2430	0
220	20241202	155500	328072710	2430	2430	2430	2430	0
221	20241202	155400	328072710	2430	2430	2430	2430	0
222	20241202	155300	328072710	2430	2430	2430	2430	0
223	20241202	155200	328072710	2430	2430	2430	2430	0
224	20241202	155100	328072710	2430	2430	2430	2430	0
225	20241202	155000	328072710	2430	2430	2430	2430	0
226	20241202	154900	328072710	2430	2430	2430	2430	0
227	20241202	154800	328072710	2430	2430	2430	2430	0
228	20241202	154700	328072710	2430	2430	2430	2430	0
229	20241202	154600	328072710	2430	2430	2430	2430	0
230	20241202	154500	328072710	2430	2430	2430	2430	0
231	20241202	154400	328072710	2430	2430	2430	2430	0
232	20241202	154300	328072710	2430	2430	2430	2430	0
233	20241202	154200	328072710	2430	2430	2430	2430	0
234	20241202	154100	328072710	2430	2430	2430	2430	0
235	20241202	154000	328072710	2430	2430	2430	2430	0
236	20241202	153900	328072710	2430	2430	2430	2430	0
237	20241202	153800	328072710	2430	2430	2430	2430	0
238	20241202	153700	328072710	2430	2430	2430	2430	0
239	20241202	153600	328072710	2430	2430	2430	2430	0
240	20241202	153500	328072710	2430	2430	2430	2430	0
241	20241202	153400	328072710	2430	2430	2430	2430	0
242	20241202	153300	328072710	2430	2430	2430	2430	3137
243	20241202	153200	328072710	2430	2430	2430	2430	0
244	20241202	153100	328072710	2430	2430	2430	2430	0
245	20241202	153000	328072710	2430	2430	2430	2430	3137
246	20241202	152900	320449800	2420	2420	2420	2420	0
247	20241202	152800	320449800	2420	2420	2420	2420	0
248	20241202	152700	320449800	2420	2420	2420	2420	0
249	20241202	152600	320449800	2420	2420	2420	2420	0
250	20241202	152500	320449800	2420	2420	2420	2420	0
251	20241202	152400	320449800	2420	2420	2420	2420	0
252	20241202	152300	320449800	2420	2420	2420	2420	0
253	20241202	152200	320449800	2420	2420	2420	2420	0
254	20241202	152100	320449800	2420	2420	2420	2420	0
255	20241202	152000	320449800	2420	2420	2420	2420	0
256	20241202	151900	320449800	2420	2410	2420	2410	26
257	20241202	151800	320387125	2410	2415	2420	2410	1023
258	20241202	151700	317916595	2415	2415	2420	2415	50
259	20241202	151600	317795720	2420	2415	2420	2415	20
260	20241202	151500	317747415	2420	2420	2420	2415	26
261	20241202	151400	317684615	2415	2425	2425	2415	1102
262	20241202	151300	315022720	2420	2425	2425	2420	10
263	20241202	151200	314998515	2420	2420	2420	2420	331
264	20241202	151100	314197495	2420	2420	2420	2420	12
265	20241202	151000	314168455	2420	2415	2420	2415	4005
266	20241202	150900	304496355	2415	2420	2420	2415	9
267	20241202	150800	304474600	2420	2415	2420	2415	48
268	20241202	150700	304358640	2425	2415	2425	2415	8
269	20241202	150600	304339300	2415	2425	2425	2415	8828
270	20241202	150500	283019180	2425	2425	2425	2425	6
271	20241202	150400	283004630	2425	2425	2425	2425	1
272	20241202	150300	283002205	2425	2420	2425	2420	27
273	20241202	150200	282936855	2425	2420	2425	2420	150
274	20241202	150100	282573850	2425	2420	2425	2420	1011
275	20241202	150000	280127225	2425	2425	2425	2420	1012
276	20241202	145900	277678150	2430	2430	2430	2425	2048
277	20241202	145800	272701745	2430	2430	2430	2430	0
278	20241202	145700	272701745	2430	2430	2430	2430	0
279	20241202	145600	272701745	2430	2430	2430	2430	0
280	20241202	145500	272701745	2430	2430	2430	2430	0
281	20241202	145400	272701745	2430	2430	2430	2430	0
282	20241202	145300	272701745	2430	2425	2430	2425	5122
283	20241202	145200	260280890	2425	2425	2425	2425	0
284	20241202	145100	260280890	2425	2425	2425	2425	0
285	20241202	145000	260280890	2425	2425	2425	2425	0
286	20241202	144900	260280890	2425	2425	2425	2425	0
287	20241202	144800	260280890	2425	2425	2425	2425	0
288	20241202	144700	260280890	2425	2420	2425	2420	779
289	20241202	144600	258391840	2415	2420	2420	2415	1633
290	20241202	144500	254443130	2420	2420	2420	2420	57
291	20241202	144400	254305190	2420	2420	2420	2420	1
292	20241202	144300	254302770	2415	2415	2415	2415	5
293	20241202	144200	254290695	2425	2425	2425	2425	0
294	20241202	144100	254290695	2425	2425	2425	2415	212
295	20241202	144000	253777670	2415	2425	2435	2415	4050
296	20241202	143900	243991995	2425	2425	2425	2425	0
297	20241202	143800	243991995	2425	2425	2425	2425	0
298	20241202	143700	243991995	2425	2425	2425	2425	500
299	20241202	143600	242779495	2425	2420	2425	2420	2001
300	20241202	143500	237937070	2425	2425	2425	2425	115
301	20241202	143400	237658195	2425	2425	2425	2425	10
302	20241202	143300	237633945	2430	2430	2430	2430	2
303	20241202	143200	237629085	2425	2425	2425	2425	7
304	20241202	143100	237612110	2425	2425	2425	2425	0
305	20241202	143000	237612110	2425	2425	2425	2425	65
306	20241202	142900	237454485	2425	2425	2425	2425	1
307	20241202	142800	237452060	2425	2425	2425	2425	0
308	20241202	142700	237452060	2425	2425	2430	2425	89
309	20241202	142600	237236230	2435	2435	2435	2435	11
310	20241202	142500	237209445	2430	2430	2430	2430	1
311	20241202	142400	237207015	2435	2435	2435	2435	0
312	20241202	142300	237207015	2435	2435	2435	2435	5
313	20241202	142200	237194840	2435	2435	2435	2420	49
314	20241202	142100	237076200	2420	2425	2425	2420	2434
315	20241202	142000	231181090	2435	2425	2435	2425	6
316	20241202	141900	231166530	2435	2425	2435	2425	301
317	20241202	141800	230436595	2425	2425	2425	2425	1500
318	20241202	141700	226799095	2435	2435	2435	2435	1
319	20241202	141600	226796660	2425	2425	2425	2425	0
320	20241202	141500	226796660	2425	2425	2425	2425	205
321	20241202	141400	226299535	2425	2430	2430	2425	3001
322	20241202	141300	219013610	2430	2430	2430	2430	63
323	20241202	141200	218860520	2430	2430	2430	2430	1002
324	20241202	141100	216425660	2430	2430	2430	2430	1111
325	20241202	141000	213725930	2435	2430	2435	2430	28
326	20241202	140900	213657875	2435	2435	2435	2435	0
327	20241202	140800	213657875	2435	2430	2435	2430	2
328	20241202	140700	213653010	2425	2425	2425	2425	0
329	20241202	140600	213653010	2425	2430	2430	2425	1550
330	20241202	140500	209891810	2430	2430	2430	2430	11
331	20241202	140400	209865080	2440	2440	2440	2440	0
332	20241202	140300	209865080	2440	2440	2440	2440	1
333	20241202	140200	209862640	2430	2440	2440	2430	1801
334	20241202	140100	205483170	2435	2435	2435	2435	18
335	20241202	140000	205439340	2440	2440	2440	2440	0
336	20241202	135900	205439340	2440	2440	2440	2440	0
337	20241202	135800	205439340	2440	2440	2440	2440	0
338	20241202	135700	205439340	2440	2440	2445	2440	167
339	20241202	135600	205031855	2440	2440	2440	2440	0
340	20241202	135500	205031855	2440	2440	2440	2440	6
341	20241202	135400	205017215	2445	2440	2445	2440	462
342	20241202	135300	203889930	2445	2445	2445	2445	1
343	20241202	135200	203887485	2440	2440	2440	2440	13
344	20241202	135100	203855765	2440	2440	2440	2440	50
345	20241202	135000	203733765	2445	2445	2445	2445	0
346	20241202	134900	203733765	2445	2445	2445	2445	1
347	20241202	134800	203731320	2445	2445	2445	2445	2
348	20241202	134700	203726430	2445	2440	2445	2440	403
349	20241202	134600	202743105	2440	2440	2440	2440	0
350	20241202	134500	202743105	2440	2440	2440	2440	0
351	20241202	134400	202743105	2440	2440	2440	2440	12
352	20241202	134300	202713825	2440	2440	2440	2440	2
353	20241202	134200	202708945	2445	2440	2445	2440	216
354	20241202	134100	202181900	2440	2435	2440	2435	34
355	20241202	134000	202099105	2440	2435	2440	2435	121
356	20241202	133900	201804465	2440	2440	2440	2440	0
357	20241202	133800	201804465	2440	2440	2440	2440	0
358	20241202	133700	201804465	2440	2440	2440	2440	0
359	20241202	133600	201804465	2440	2440	2440	2440	0
360	20241202	133500	201804465	2440	2440	2440	2440	0
361	20241202	133400	201804465	2440	2440	2440	2440	0
362	20241202	133300	201804465	2440	2440	2440	2440	0
363	20241202	133200	201804465	2440	2440	2440	2440	1440
364	20241202	133100	198290865	2440	2440	2440	2440	0
365	20241202	133000	198290865	2440	2440	2440	2440	1
366	20241202	132900	198288425	2435	2435	2435	2435	226
367	20241202	132800	197738115	2440	2440	2440	2440	0
368	20241202	132700	197738115	2440	2440	2440	2440	0
369	20241202	132600	197738115	2440	2440	2440	2440	0
370	20241202	132500	197738115	2440	2435	2440	2435	401
371	20241202	132400	196761675	2435	2435	2435	2435	0
372	20241202	132300	196761675	2435	2435	2435	2435	0
373	20241202	132200	196761675	2435	2435	2435	2435	49
374	20241202	132100	196642360	2435	2435	2435	2435	500
375	20241202	132000	195424860	2435	2435	2435	2435	0
376	20241202	131900	195424860	2435	2435	2435	2435	0
377	20241202	131800	195424860	2435	2440	2440	2435	23
378	20241202	131700	195368755	2440	2440	2440	2440	0
379	20241202	131600	195368755	2440	2440	2440	2440	0
380	20241202	131500	195368755	2440	2440	2440	2440	0
381	20241202	131400	195368755	2440	2440	2440	2440	0
382	20241202	131300	195368755	2440	2440	2440	2440	0
383	20241202	131200	195368755	2440	2440	2440	2440	0
384	20241202	131100	195368755	2440	2435	2440	2435	160
385	20241202	131000	194978950	2435	2435	2435	2435	6
386	20241202	130900	194964340	2435	2435	2435	2435	62
387	20241202	130800	194813370	2440	2440	2440	2440	0
388	20241202	130700	194813370	2440	2435	2440	2435	14
389	20241202	130600	194779270	2440	2440	2440	2440	2
390	20241202	130500	194774390	2440	2435	2440	2435	28
391	20241202	130400	194706205	2440	2440	2440	2440	1
392	20241202	130300	194703765	2440	2440	2440	2440	24
393	20241202	130200	194645205	2440	2440	2440	2440	0
394	20241202	130100	194645205	2440	2440	2440	2440	0
395	20241202	130000	194645205	2440	2440	2440	2440	20
396	20241202	125900	194596405	2440	2440	2440	2440	0
397	20241202	125800	194596405	2440	2440	2440	2440	1
398	20241202	125700	194593965	2430	2430	2430	2430	28
399	20241202	125600	194525925	2430	2435	2435	2430	1224
400	20241202	125500	191546465	2435	2435	2435	2435	4
401	20241202	125400	191536725	2440	2440	2440	2440	0
402	20241202	125300	191536725	2440	2440	2440	2440	0
403	20241202	125200	191536725	2440	2440	2440	2440	0
404	20241202	125100	191536725	2440	2440	2440	2440	0
405	20241202	125000	191536725	2440	2440	2440	2440	2
406	20241202	124900	191531845	2440	2440	2440	2440	0
407	20241202	124800	191531845	2440	2435	2440	2435	1016
408	20241202	124700	189057880	2440	2440	2440	2440	0
409	20241202	124600	189057880	2440	2440	2440	2440	0
410	20241202	124500	189057880	2440	2435	2440	2435	20
411	20241202	124400	189009175	2435	2435	2435	2435	0
412	20241202	124300	189009175	2435	2435	2435	2435	0
413	20241202	124200	189009175	2435	2435	2435	2435	12
414	20241202	124100	188979955	2440	2440	2440	2440	1
415	20241202	124000	188977515	2435	2435	2435	2435	618
416	20241202	123900	187472685	2435	2435	2435	2435	0
417	20241202	123800	187472685	2435	2435	2435	2435	19
418	20241202	123700	187426420	2440	2440	2440	2440	1
419	20241202	123600	187423980	2435	2435	2435	2435	1003
420	20241202	123500	184981675	2435	2435	2435	2435	1185
421	20241202	123400	182096200	2435	2440	2440	2435	3427
422	20241202	123300	173742215	2445	2445	2445	2445	0
423	20241202	123200	173742215	2445	2445	2445	2445	0
424	20241202	123100	173742215	2445	2445	2445	2445	0
425	20241202	123000	173742215	2445	2440	2445	2440	22
426	20241202	122900	173688520	2445	2445	2445	2445	2
427	20241202	122800	173683630	2445	2445	2445	2445	0
428	20241202	122700	173683630	2445	2445	2445	2445	0
429	20241202	122600	173683630	2445	2445	2445	2445	1
430	20241202	122500	173681185	2440	2440	2440	2440	7
431	20241202	122400	173664105	2445	2445	2445	2440	5
432	20241202	122300	173651895	2440	2445	2445	2440	420
433	20241202	122200	172625085	2440	2440	2445	2440	8
434	20241202	122100	172605560	2445	2445	2445	2445	0
435	20241202	122000	172605560	2445	2445	2445	2445	0
436	20241202	121900	172605560	2445	2445	2445	2445	0
437	20241202	121800	172605560	2445	2445	2445	2445	1
438	20241202	121700	172603115	2435	2435	2435	2435	0
439	20241202	121600	172603115	2435	2435	2435	2435	54
440	20241202	121500	172471625	2445	2445	2445	2445	0
441	20241202	121400	172471625	2445	2445	2445	2445	0
442	20241202	121300	172471625	2445	2445	2445	2445	0
443	20241202	121200	172471625	2445	2445	2445	2445	0
444	20241202	121100	172471625	2445	2445	2445	2445	0
445	20241202	121000	172471625	2445	2445	2445	2445	390
446	20241202	120900	171518075	2445	2445	2445	2445	0
447	20241202	120800	171518075	2445	2445	2445	2445	0
448	20241202	120700	171518075	2445	2445	2445	2445	0
449	20241202	120600	171518075	2445	2445	2445	2445	0
450	20241202	120500	171518075	2445	2445	2445	2445	492
451	20241202	120400	170315135	2450	2450	2450	2450	0
452	20241202	120300	170315135	2450	2450	2450	2450	1
453	20241202	120200	170312685	2445	2445	2445	2445	0
454	20241202	120100	170312685	2445	2445	2445	2445	150
455	20241202	120000	169945935	2435	2435	2435	2435	25
456	20241202	115900	169885060	2435	2435	2435	2435	0
457	20241202	115800	169885060	2435	2435	2435	2435	12
458	20241202	115700	169855840	2450	2450	2450	2450	0
459	20241202	115600	169855840	2450	2450	2450	2450	0
460	20241202	115500	169855840	2450	2450	2450	2450	0
461	20241202	115400	169855840	2450	2450	2450	2450	0
462	20241202	115300	169855840	2450	2450	2450	2450	10
463	20241202	115200	169831340	2450	2450	2450	2450	0
464	20241202	115100	169831340	2450	2450	2450	2450	0
465	20241202	115000	169831340	2450	2450	2450	2450	0
466	20241202	114900	169831340	2450	2450	2450	2450	0
467	20241202	114800	169831340	2450	2445	2450	2445	2000
468	20241202	114700	164934480	2445	2440	2445	2435	31
469	20241202	114600	164858860	2445	2445	2445	2445	1
470	20241202	114500	164856415	2440	2440	2440	2440	22
471	20241202	114400	164802735	2440	2440	2440	2440	125
472	20241202	114300	164497735	2445	2445	2445	2445	0
473	20241202	114200	164497735	2445	2445	2445	2445	0
474	20241202	114100	164497735	2445	2445	2445	2445	0
475	20241202	114000	164497735	2445	2445	2445	2445	0
476	20241202	113900	164497735	2445	2440	2445	2440	37
477	20241202	113800	164407450	2445	2445	2445	2445	1
478	20241202	113700	164405005	2440	2440	2440	2440	2
479	20241202	113600	164400125	2445	2445	2445	2445	0
480	20241202	113500	164400125	2445	2445	2445	2445	0
481	20241202	113400	164400125	2445	2445	2445	2445	11
482	20241202	113300	164373230	2445	2445	2445	2445	0
483	20241202	113200	164373230	2445	2445	2445	2445	0
484	20241202	113100	164373230	2445	2445	2445	2445	0
485	20241202	113000	164373230	2445	2445	2445	2445	1
486	20241202	112900	164370785	2440	2440	2440	2440	0
487	20241202	112800	164370785	2440	2440	2440	2440	1965
488	20241202	112700	159576185	2435	2435	2435	2435	50
489	20241202	112600	159454435	2440	2440	2440	2440	0
490	20241202	112500	159454435	2440	2435	2440	2435	521
491	20241202	112400	158185795	2440	2435	2440	2435	2
492	20241202	112300	158180920	2440	2445	2445	2440	4019
493	20241202	112200	148374555	2440	2440	2445	2440	46
494	20241202	112100	148262310	2440	2440	2440	2440	58
495	20241202	112000	148120790	2445	2445	2445	2445	0
496	20241202	111900	148120790	2445	2445	2445	2445	2
497	20241202	111800	148115900	2445	2445	2445	2445	1
498	20241202	111700	148113455	2445	2450	2450	2445	4
499	20241202	111600	148103665	2450	2450	2450	2450	1
500	20241202	111500	148101215	2455	2455	2455	2455	1
501	20241202	111400	148098760	2455	2455	2455	2455	1942
502	20241202	111300	143331150	2455	2455	2455	2455	0
503	20241202	111200	143331150	2455	2455	2455	2455	1
504	20241202	111100	143328695	2455	2455	2455	2440	1010
505	20241202	111000	140856780	2455	2450	2455	2450	4000
506	20241202	110900	131049990	2440	2440	2440	2440	39
507	20241202	110800	130954830	2440	2440	2440	2440	9
508	20241202	110700	130932870	2445	2445	2445	2445	1
509	20241202	110600	130930425	2450	2450	2450	2450	0
510	20241202	110500	130930425	2450	2450	2450	2450	0
511	20241202	110400	130930425	2450	2450	2450	2450	0
512	20241202	110300	130930425	2450	2450	2450	2450	509
513	20241202	110200	129683375	2440	2440	2440	2440	1000
514	20241202	110100	127243375	2450	2450	2450	2450	100
515	20241202	110000	126998375	2450	2450	2450	2450	0
516	20241202	105900	126998375	2450	2450	2450	2450	0
517	20241202	105800	126998375	2450	2440	2450	2440	31
518	20241202	105700	126922725	2450	2450	2450	2450	0
519	20241202	105600	126922725	2450	2440	2450	2440	5
520	20241202	105500	126910515	2450	2450	2450	2450	0
521	20241202	105400	126910515	2450	2450	2450	2450	0
522	20241202	105300	126910515	2450	2450	2450	2450	0
523	20241202	105200	126910515	2450	2450	2450	2450	1
524	20241202	105100	126908065	2440	2440	2440	2440	28
525	20241202	105000	126839745	2450	2450	2450	2450	0
526	20241202	104900	126839745	2450	2440	2450	2440	6
527	20241202	104800	126825095	2450	2450	2450	2450	0
528	20241202	104700	126825095	2450	2440	2450	2440	14
529	20241202	104600	126790925	2450	2440	2450	2440	502
530	20241202	104500	125566025	2450	2450	2450	2450	0
531	20241202	104400	125566025	2450	2450	2450	2450	0
532	20241202	104300	125566025	2450	2450	2450	2450	20
533	20241202	104200	125517025	2450	2450	2450	2450	0
534	20241202	104100	125517025	2450	2450	2450	2450	1
535	20241202	104000	125514575	2440	2440	2440	2440	54
536	20241202	103900	125382815	2450	2450	2450	2450	0
537	20241202	103800	125382815	2450	2450	2450	2450	0
538	20241202	103700	125382815	2450	2450	2450	2450	1
539	20241202	103600	125380365	2440	2440	2440	2440	1
540	20241202	103500	125377925	2450	2450	2450	2450	0
541	20241202	103400	125377925	2450	2450	2450	2450	0
542	20241202	103300	125377925	2450	2450	2450	2450	0
543	20241202	103200	125377925	2450	2450	2450	2435	83
544	20241202	103100	125175745	2435	2440	2450	2435	446
545	20241202	103000	124087835	2450	2450	2450	2450	0
546	20241202	102900	124087835	2450	2450	2450	2450	0
547	20241202	102800	124087835	2450	2450	2450	2450	0
548	20241202	102700	124087835	2450	2450	2450	2450	0
549	20241202	102600	124087835	2450	2450	2450	2450	0
550	20241202	102500	124087835	2450	2450	2450	2450	10
551	20241202	102400	124063335	2455	2455	2455	2455	0
552	20241202	102300	124063335	2455	2455	2455	2455	0
553	20241202	102200	124063335	2455	2455	2455	2455	0
554	20241202	102100	124063335	2455	2450	2455	2450	200
555	20241202	102000	123573065	2455	2455	2455	2455	0
556	20241202	101900	123573065	2455	2455	2455	2455	0
557	20241202	101800	123573065	2455	2455	2455	2455	0
558	20241202	101700	123573065	2455	2440	2455	2440	2
559	20241202	101600	123568170	2455	2450	2455	2450	1000
560	20241202	101500	121118165	2450	2450	2450	2450	0
561	20241202	101400	121118165	2450	2450	2450	2450	0
562	20241202	101300	121118165	2450	2440	2450	2440	47
563	20241202	101200	121003475	2450	2440	2450	2440	21
564	20241202	101100	120952225	2450	2440	2450	2440	31
565	20241202	101000	120876575	2450	2450	2450	2450	1
566	20241202	100900	120874125	2445	2450	2450	2445	2
567	20241202	100800	120869230	2455	2455	2455	2455	0
568	20241202	100700	120869230	2455	2455	2455	2455	1
569	20241202	100600	120866775	2455	2455	2455	2455	0
570	20241202	100500	120866775	2455	2450	2455	2450	1820
571	20241202	100400	116407770	2455	2450	2455	2450	373
572	20241202	100300	115493915	2455	2455	2455	2455	0
573	20241202	100200	115493915	2455	2455	2455	2455	1
574	20241202	100100	115491460	2460	2455	2460	2455	533
575	20241202	100000	114182940	2460	2450	2460	2450	1573
576	20241202	095900	110321580	2455	2450	2455	2450	2571
577	20241202	095800	104022625	2460	2445	2460	2445	3251
578	20241202	095700	96073915	2445	2455	2455	2445	7482
579	20241202	095600	77763765	2455	2455	2455	2455	1
580	20241202	095500	77761310	2460	2460	2460	2460	0
581	20241202	095400	77761310	2460	2460	2460	2460	0
582	20241202	095300	77761310	2460	2460	2460	2460	0
583	20241202	095200	77761310	2460	2455	2460	2455	3788
584	20241202	095100	68461715	2450	2455	2455	2450	46
585	20241202	095000	68348950	2455	2455	2455	2455	3
586	20241202	094900	68341585	2455	2455	2455	2455	0
587	20241202	094800	68341585	2455	2455	2455	2450	62
588	20241202	094700	68189670	2455	2445	2455	2445	1859
589	20241202	094600	63641650	2440	2440	2440	2440	175
590	20241202	094500	63214650	2445	2445	2445	2445	0
591	20241202	094400	63214650	2445	2445	2445	2445	0
592	20241202	094300	63214650	2445	2445	2445	2445	976
593	20241202	094200	60828330	2445	2440	2445	2440	728
594	20241202	094100	59051940	2440	2440	2440	2435	3115
595	20241202	094000	51451430	2445	2440	2445	2435	23
596	20241202	093900	51395335	2440	2440	2440	2440	26
597	20241202	093800	51331895	2445	2445	2445	2445	1
598	20241202	093700	51329450	2445	2445	2445	2445	0
599	20241202	093600	51329450	2445	2445	2445	2445	0
600	20241202	093500	51329450	2445	2440	2445	2435	458
601	20241202	093400	50213650	2450	2450	2450	2450	0
602	20241202	093300	50213650	2450	2450	2450	2450	1
603	20241202	093200	50211200	2440	2440	2440	2440	4248
604	20241202	093100	39846080	2440	2440	2440	2440	0
605	20241202	093000	39846080	2440	2445	2445	2440	544
606	20241202	092900	38516700	2445	2445	2445	2445	167
607	20241202	092800	38108385	2445	2445	2445	2445	549
608	20241202	092700	36766080	2445	2445	2445	2445	10
609	20241202	092600	36741630	2445	2445	2445	2445	50
610	20241202	092500	36619380	2445	2445	2445	2445	5
611	20241202	092400	36607155	2450	2450	2450	2450	0
612	20241202	092300	36607155	2450	2445	2450	2445	609
613	20241202	092200	35118145	2445	2445	2445	2445	1732
614	20241202	092100	30883405	2455	2450	2455	2445	1767
615	20241202	092000	26555575	2460	2460	2460	2460	0
616	20241202	091900	26555575	2460	2460	2460	2460	0
617	20241202	091800	26555575	2460	2460	2460	2460	0
618	20241202	091700	26555575	2460	2445	2460	2445	4
619	20241202	091600	26545780	2445	2445	2445	2445	2378
620	20241202	091500	20731570	2460	2445	2460	2445	101
621	20241202	091400	20484610	2465	2445	2465	2445	238
622	20241202	091300	19902680	2465	2465	2465	2465	0
623	20241202	091200	19902680	2465	2450	2465	2445	1272
624	20241202	091100	16770025	2450	2450	2450	2450	12
625	20241202	091000	16740625	2450	2450	2450	2450	0
626	20241202	090900	16740625	2450	2455	2460	2450	1177
627	20241202	090800	13856940	2460	2455	2465	2455	118
628	20241202	090700	13567140	2465	2455	2465	2455	311
629	20241202	090600	12803625	2455	2465	2465	2455	313
630	20241202	090500	12035200	2450	2465	2465	2450	301
631	20241202	090400	11297610	2455	2455	2455	2455	85
632	20241202	090300	11088935	2465	2465	2465	2465	0
633	20241202	090200	11088935	2465	2460	2465	2455	2422
634	20241202	090100	5130815	2455	2455	2455	2455	29
635	20241202	090000	5059620	2455	2450	2455	2450	1763