KissMeData/215380/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	204700	168467714	1700	1700	1700	1700	11
3	20241202	204600	168467714	1700	1700	1700	1700	0
4	20241202	204500	168467714	1700	1700	1700	1700	0
5	20241202	204400	168467714	1700	1700	1700	1700	0
6	20241202	204300	168467714	1700	1700	1700	1700	0
7	20241202	204200	168467714	1700	1700	1700	1700	0
8	20241202	204100	168467714	1700	1700	1700	1700	0
9	20241202	204000	168467714	1700	1700	1700	1700	0
10	20241202	203900	168467714	1700	1700	1700	1700	0
11	20241202	203800	168467714	1700	1700	1700	1700	0
12	20241202	203700	168467714	1700	1700	1700	1700	0
13	20241202	203600	168467714	1700	1700	1700	1700	0
14	20241202	203500	168467714	1700	1700	1700	1700	0
15	20241202	203400	168467714	1700	1700	1700	1700	0
16	20241202	203300	168467714	1700	1700	1700	1700	0
17	20241202	203200	168467714	1700	1700	1700	1700	0
18	20241202	203100	168467714	1700	1700	1700	1700	0
19	20241202	203000	168467714	1700	1700	1700	1700	0
20	20241202	202900	168467714	1700	1700	1700	1700	0
21	20241202	202800	168467714	1700	1700	1700	1700	0
22	20241202	202700	168467714	1700	1700	1700	1700	0
23	20241202	202600	168467714	1700	1700	1700	1700	0
24	20241202	202500	168467714	1700	1700	1700	1700	0
25	20241202	202400	168467714	1700	1700	1700	1700	0
26	20241202	202300	168467714	1700	1700	1700	1700	0
27	20241202	202200	168467714	1700	1700	1700	1700	0
28	20241202	202100	168467714	1700	1700	1700	1700	0
29	20241202	202000	168467714	1700	1700	1700	1700	0
30	20241202	201900	168467714	1700	1700	1700	1700	0
31	20241202	201800	168467714	1700	1700	1700	1700	0
32	20241202	201700	168467714	1700	1700	1700	1700	11
33	20241202	201600	168467714	1700	1700	1700	1700	0
34	20241202	201500	168467714	1700	1700	1700	1700	0
35	20241202	201400	168467714	1700	1700	1700	1700	0
36	20241202	201300	168467714	1700	1700	1700	1700	0
37	20241202	201200	168467714	1700	1700	1700	1700	0
38	20241202	201100	168467714	1700	1700	1700	1700	0
39	20241202	201000	168467714	1700	1700	1700	1700	0
40	20241202	200900	168467714	1700	1700	1700	1700	0
41	20241202	200800	168467714	1700	1700	1700	1700	0
42	20241202	200700	168467714	1700	1700	1700	1700	0
43	20241202	200600	168467714	1700	1700	1700	1700	0
44	20241202	200500	168467714	1700	1700	1700	1700	0
45	20241202	200400	168467714	1700	1700	1700	1700	0
46	20241202	200300	168467714	1700	1700	1700	1700	0
47	20241202	200200	168467714	1700	1700	1700	1700	0
48	20241202	200100	168467714	1700	1700	1700	1700	0
49	20241202	200000	168467714	1700	1700	1700	1700	0
50	20241202	195900	168467714	1700	1700	1700	1700	0
51	20241202	195800	168467714	1700	1700	1700	1700	0
52	20241202	195700	168467714	1700	1700	1700	1700	0
53	20241202	195600	168467714	1700	1700	1700	1700	0
54	20241202	195500	168467714	1700	1700	1700	1700	0
55	20241202	195400	168467714	1700	1700	1700	1700	0
56	20241202	195300	168467714	1700	1700	1700	1700	0
57	20241202	195200	168467714	1700	1700	1700	1700	0
58	20241202	195100	168467714	1700	1700	1700	1700	0
59	20241202	195000	168467714	1700	1700	1700	1700	0
60	20241202	194900	168467714	1700	1700	1700	1700	0
61	20241202	194800	168467714	1700	1700	1700	1700	0
62	20241202	194700	168467714	1700	1700	1700	1700	11
63	20241202	194600	168467714	1700	1700	1700	1700	0
64	20241202	194500	168467714	1700	1700	1700	1700	0
65	20241202	194400	168467714	1700	1700	1700	1700	0
66	20241202	194300	168467714	1700	1700	1700	1700	0
67	20241202	194200	168467714	1700	1700	1700	1700	0
68	20241202	194100	168467714	1700	1700	1700	1700	0
69	20241202	194000	168467714	1700	1700	1700	1700	0
70	20241202	193900	168467714	1700	1700	1700	1700	0
71	20241202	193800	168467714	1700	1700	1700	1700	0
72	20241202	193700	168467714	1700	1700	1700	1700	0
73	20241202	193600	168467714	1700	1700	1700	1700	0
74	20241202	193500	168467714	1700	1700	1700	1700	0
75	20241202	193400	168467714	1700	1700	1700	1700	0
76	20241202	193300	168467714	1700	1700	1700	1700	0
77	20241202	193200	168467714	1700	1700	1700	1700	0
78	20241202	193100	168467714	1700	1700	1700	1700	0
79	20241202	193000	168467714	1700	1700	1700	1700	0
80	20241202	192900	168467714	1700	1700	1700	1700	0
81	20241202	192800	168467714	1700	1700	1700	1700	0
82	20241202	192700	168467714	1700	1700	1700	1700	0
83	20241202	192600	168467714	1700	1700	1700	1700	0
84	20241202	192500	168467714	1700	1700	1700	1700	0
85	20241202	192400	168467714	1700	1700	1700	1700	0
86	20241202	192300	168467714	1700	1700	1700	1700	0
87	20241202	192200	168467714	1700	1700	1700	1700	0
88	20241202	192100	168467714	1700	1700	1700	1700	0
89	20241202	192000	168467714	1700	1700	1700	1700	0
90	20241202	191900	168467714	1700	1700	1700	1700	0
91	20241202	191800	168467714	1700	1700	1700	1700	0
92	20241202	191700	168467714	1700	1700	1700	1700	11
93	20241202	191600	168467714	1700	1700	1700	1700	0
94	20241202	191500	168467714	1700	1700	1700	1700	0
95	20241202	191400	168467714	1700	1700	1700	1700	0
96	20241202	191300	168467714	1700	1700	1700	1700	0
97	20241202	191200	168467714	1700	1700	1700	1700	0
98	20241202	191100	168467714	1700	1700	1700	1700	0
99	20241202	191000	168467714	1700	1700	1700	1700	0
100	20241202	190900	168467714	1700	1700	1700	1700	0
101	20241202	190800	168467714	1700	1700	1700	1700	0
102	20241202	190700	168467714	1700	1700	1700	1700	0
103	20241202	190600	168467714	1700	1700	1700	1700	0
104	20241202	190500	168467714	1700	1700	1700	1700	0
105	20241202	190400	168467714	1700	1700	1700	1700	0
106	20241202	190300	168467714	1700	1700	1700	1700	0
107	20241202	190200	168467714	1700	1700	1700	1700	0
108	20241202	190100	168467714	1700	1700	1700	1700	0
109	20241202	190000	168467714	1700	1700	1700	1700	0
110	20241202	185900	168467714	1700	1700	1700	1700	0
111	20241202	185800	168467714	1700	1700	1700	1700	0
112	20241202	185700	168467714	1700	1700	1700	1700	0
113	20241202	185600	168467714	1700	1700	1700	1700	0
114	20241202	185500	168467714	1700	1700	1700	1700	0
115	20241202	185400	168467714	1700	1700	1700	1700	0
116	20241202	185300	168467714	1700	1700	1700	1700	0
117	20241202	185200	168467714	1700	1700	1700	1700	0
118	20241202	185100	168467714	1700	1700	1700	1700	0
119	20241202	185000	168467714	1700	1700	1700	1700	0
120	20241202	184900	168467714	1700	1700	1700	1700	0
121	20241202	184800	168467714	1700	1700	1700	1700	0
122	20241202	184700	168467714	1700	1700	1700	1700	11
123	20241202	184600	168467714	1700	1700	1700	1700	0
124	20241202	184500	168467714	1700	1700	1700	1700	0
125	20241202	184400	168467714	1700	1700	1700	1700	0
126	20241202	184300	168467714	1700	1700	1700	1700	0
127	20241202	184200	168467714	1700	1700	1700	1700	0
128	20241202	184100	168467714	1700	1700	1700	1700	0
129	20241202	184000	168467714	1700	1700	1700	1700	0
130	20241202	183900	168467714	1700	1700	1700	1700	0
131	20241202	183800	168467714	1700	1700	1700	1700	0
132	20241202	183700	168467714	1700	1700	1700	1700	0
133	20241202	183600	168467714	1700	1700	1700	1700	0
134	20241202	183500	168467714	1700	1700	1700	1700	0
135	20241202	183400	168467714	1700	1700	1700	1700	0
136	20241202	183300	168467714	1700	1700	1700	1700	0
137	20241202	183200	168467714	1700	1700	1700	1700	0
138	20241202	183100	168467714	1700	1700	1700	1700	0
139	20241202	183000	168467714	1700	1700	1700	1700	0
140	20241202	182900	168467714	1700	1700	1700	1700	0
141	20241202	182800	168467714	1700	1700	1700	1700	0
142	20241202	182700	168467714	1700	1700	1700	1700	0
143	20241202	182600	168467714	1700	1700	1700	1700	0
144	20241202	182500	168467714	1700	1700	1700	1700	0
145	20241202	182400	168467714	1700	1700	1700	1700	0
146	20241202	182300	168467714	1700	1700	1700	1700	0
147	20241202	182200	168467714	1700	1700	1700	1700	0
148	20241202	182100	168467714	1700	1700	1700	1700	0
149	20241202	182000	168467714	1700	1700	1700	1700	0
150	20241202	181900	168467714	1700	1700	1700	1700	0
151	20241202	181800	168467714	1700	1700	1700	1700	0
152	20241202	181700	168467714	1700	1700	1700	1700	11
153	20241202	181600	168467714	1700	1700	1700	1700	0
154	20241202	181500	168467714	1700	1700	1700	1700	0
155	20241202	181400	168467714	1700	1700	1700	1700	0
156	20241202	181300	168467714	1700	1700	1700	1700	0
157	20241202	181200	168467714	1700	1700	1700	1700	0
158	20241202	181100	168467714	1700	1700	1700	1700	0
159	20241202	181000	168467714	1700	1700	1700	1700	0
160	20241202	180900	168467714	1700	1700	1700	1700	0
161	20241202	180800	168467714	1700	1700	1700	1700	0
162	20241202	180700	168467714	1700	1700	1700	1700	0
163	20241202	180600	168467714	1700	1700	1700	1700	0
164	20241202	180500	168467714	1700	1700	1700	1700	0
165	20241202	180400	168467714	1700	1700	1700	1700	0
166	20241202	180300	168467714	1700	1700	1700	1700	0
167	20241202	180200	168467714	1700	1700	1700	1700	0
168	20241202	180100	168467714	1700	1700	1700	1700	0
169	20241202	180000	168467714	1700	1700	1700	1700	0
170	20241202	175900	168467714	1700	1700	1700	1700	0
171	20241202	175800	168467714	1700	1700	1700	1700	0
172	20241202	175700	168467714	1700	1700	1700	1700	0
173	20241202	175600	168467714	1700	1700	1700	1700	0
174	20241202	175500	168467714	1700	1700	1700	1700	0
175	20241202	175400	168467714	1700	1700	1700	1700	0
176	20241202	175300	168467714	1700	1700	1700	1700	0
177	20241202	175200	168467714	1700	1700	1700	1700	0
178	20241202	175100	168467714	1700	1700	1700	1700	0
179	20241202	175000	168467714	1700	1700	1700	1700	0
180	20241202	174900	168467714	1700	1700	1700	1700	0
181	20241202	174800	168467714	1700	1700	1700	1700	0
182	20241202	174700	168467714	1700	1700	1700	1700	11
183	20241202	174600	168467714	1700	1700	1700	1700	0
184	20241202	174500	168467714	1700	1700	1700	1700	0
185	20241202	174400	168467714	1700	1700	1700	1700	0
186	20241202	174300	168467714	1700	1700	1700	1700	0
187	20241202	174200	168467714	1700	1700	1700	1700	0
188	20241202	174100	168467714	1700	1700	1700	1700	0
189	20241202	174000	168467714	1700	1700	1700	1700	0
190	20241202	173900	168467714	1700	1700	1700	1700	0
191	20241202	173800	168467714	1700	1700	1700	1700	0
192	20241202	173700	168467714	1700	1700	1700	1700	0
193	20241202	173600	168467714	1700	1700	1700	1700	0
194	20241202	173500	168467714	1700	1700	1700	1700	0
195	20241202	173400	168467714	1700	1700	1700	1700	0
196	20241202	173300	168467714	1700	1700	1700	1700	0
197	20241202	173200	168467714	1700	1700	1700	1700	0
198	20241202	173100	168467714	1700	1700	1700	1700	0
199	20241202	173000	168467714	1700	1700	1700	1700	0
200	20241202	172900	168467714	1700	1700	1700	1700	0
201	20241202	172800	168467714	1700	1700	1700	1700	0
202	20241202	172700	168467714	1700	1700	1700	1700	0
203	20241202	172600	168467714	1700	1700	1700	1700	0
204	20241202	172500	168467714	1700	1700	1700	1700	0
205	20241202	172400	168467714	1700	1700	1700	1700	0
206	20241202	172300	168467714	1700	1700	1700	1700	0
207	20241202	172200	168467714	1700	1700	1700	1700	0
208	20241202	172100	168467714	1700	1700	1700	1700	0
209	20241202	172000	168467714	1700	1700	1700	1700	0
210	20241202	171900	168467714	1700	1700	1700	1700	0
211	20241202	171800	168467714	1700	1700	1700	1700	0
212	20241202	171700	168467714	1700	1700	1700	1700	11
213	20241202	171600	168467714	1700	1700	1700	1700	0
214	20241202	171500	168467714	1700	1700	1700	1700	0
215	20241202	171400	168467714	1700	1700	1700	1700	0
216	20241202	171300	168467714	1700	1700	1700	1700	0
217	20241202	171200	168467714	1700	1700	1700	1700	0
218	20241202	171100	168467714	1700	1700	1700	1700	0
219	20241202	171000	168467714	1700	1700	1700	1700	0
220	20241202	170900	168467714	1700	1700	1700	1700	0
221	20241202	170800	168467714	1700	1700	1700	1700	0
222	20241202	170700	168467714	1700	1700	1700	1700	0
223	20241202	170600	168467714	1700	1700	1700	1700	0
224	20241202	170500	168467714	1700	1700	1700	1700	0
225	20241202	170400	168467714	1700	1700	1700	1700	0
226	20241202	170300	168467714	1700	1700	1700	1700	0
227	20241202	170200	168467714	1700	1700	1700	1700	0
228	20241202	170100	168467714	1700	1700	1700	1700	0
229	20241202	170000	168467714	1700	1700	1700	1700	0
230	20241202	165900	168467714	1700	1700	1700	1700	0
231	20241202	165800	168467714	1700	1700	1700	1700	0
232	20241202	165700	168467714	1700	1700	1700	1700	0
233	20241202	165600	168467714	1700	1700	1700	1700	0
234	20241202	165500	168467714	1700	1700	1700	1700	0
235	20241202	165400	168467714	1700	1700	1700	1700	0
236	20241202	165300	168467714	1700	1700	1700	1700	0
237	20241202	165200	168467714	1700	1700	1700	1700	0
238	20241202	165100	168467714	1700	1700	1700	1700	0
239	20241202	165000	168467714	1700	1700	1700	1700	0
240	20241202	164900	168467714	1700	1700	1700	1700	0
241	20241202	164800	168467714	1700	1700	1700	1700	0
242	20241202	164700	168467714	1700	1700	1700	1700	11
243	20241202	164600	168467714	1700	1700	1700	1700	0
244	20241202	164500	168467714	1700	1700	1700	1700	0
245	20241202	164400	168467714	1700	1700	1700	1700	0
246	20241202	164300	168467714	1700	1700	1700	1700	0
247	20241202	164200	168467714	1700	1700	1700	1700	0
248	20241202	164100	168467714	1700	1700	1700	1700	0
249	20241202	164000	168467714	1700	1700	1700	1700	0
250	20241202	163900	168467714	1700	1700	1700	1700	0
251	20241202	163800	168467714	1700	1700	1700	1700	0
252	20241202	163700	168467714	1700	1700	1700	1700	0
253	20241202	163600	168467714	1700	1700	1700	1700	0
254	20241202	163500	168467714	1700	1700	1700	1700	0
255	20241202	163400	168467714	1700	1700	1700	1700	0
256	20241202	163300	168467714	1700	1700	1700	1700	0
257	20241202	163200	168467714	1700	1700	1700	1700	0
258	20241202	163100	168467714	1700	1700	1700	1700	0
259	20241202	163000	168467714	1700	1700	1700	1700	0
260	20241202	162900	168467714	1700	1700	1700	1700	0
261	20241202	162800	168467714	1700	1700	1700	1700	0
262	20241202	162700	168467714	1700	1700	1700	1700	0
263	20241202	162600	168467714	1700	1700	1700	1700	0
264	20241202	162500	168467714	1700	1700	1700	1700	0
265	20241202	162400	168467714	1700	1700	1700	1700	0
266	20241202	162300	168467714	1700	1700	1700	1700	0
267	20241202	162200	168467714	1700	1700	1700	1700	0
268	20241202	162100	168467714	1700	1700	1700	1700	0
269	20241202	162000	168467714	1700	1700	1700	1700	0
270	20241202	161900	168467714	1700	1700	1700	1700	0
271	20241202	161800	168467714	1700	1700	1700	1700	0
272	20241202	161700	168467714	1700	1700	1700	1700	11
273	20241202	161600	168467714	1700	1700	1700	1700	0
274	20241202	161500	168467714	1700	1700	1700	1700	0
275	20241202	161400	168467714	1700	1700	1700	1700	0
276	20241202	161300	168467714	1700	1700	1700	1700	0
277	20241202	161200	168467714	1700	1700	1700	1700	0
278	20241202	161100	168467714	1700	1700	1700	1700	0
279	20241202	161000	168467714	1700	1700	1700	1700	0
280	20241202	160900	168467714	1700	1700	1700	1700	0
281	20241202	160800	168467714	1700	1700	1700	1700	0
282	20241202	160700	168467714	1700	1700	1700	1700	0
283	20241202	160600	168467714	1700	1700	1700	1700	0
284	20241202	160500	168467714	1700	1700	1700	1700	0
285	20241202	160400	168467714	1700	1700	1700	1700	0
286	20241202	160300	168467714	1700	1700	1700	1700	0
287	20241202	160200	168467714	1700	1700	1700	1700	0
288	20241202	160100	168467714	1700	1700	1700	1700	0
289	20241202	160000	168467714	1700	1700	1700	1700	0
290	20241202	155900	168467714	1700	1700	1700	1700	0
291	20241202	155800	168467714	1700	1700	1700	1700	0
292	20241202	155700	168467714	1700	1700	1700	1700	0
293	20241202	155600	168467714	1700	1700	1700	1700	0
294	20241202	155500	168467714	1700	1700	1700	1700	0
295	20241202	155400	168467714	1700	1700	1700	1700	0
296	20241202	155300	168467714	1700	1700	1700	1700	0
297	20241202	155200	168467714	1700	1700	1700	1700	0
298	20241202	155100	168467714	1700	1700	1700	1700	0
299	20241202	155000	168467714	1700	1700	1700	1700	0
300	20241202	154900	168467714	1700	1700	1700	1700	0
301	20241202	154800	168467714	1700	1700	1700	1700	0
302	20241202	154700	168467714	1700	1700	1700	1700	11
303	20241202	154600	168467714	1700	1700	1700	1700	0
304	20241202	154500	168467714	1700	1700	1700	1700	0
305	20241202	154400	168467714	1700	1700	1700	1700	0
306	20241202	154300	168467714	1700	1700	1700	1700	0
307	20241202	154200	168467714	1700	1700	1700	1700	0
308	20241202	154100	168467714	1700	1700	1700	1700	0
309	20241202	154000	168467714	1700	1700	1700	1700	0
310	20241202	153900	168467714	1700	1700	1700	1700	0
311	20241202	153800	168467714	1700	1700	1700	1700	0
312	20241202	153700	168467714	1700	1700	1700	1700	0
313	20241202	153600	168467714	1700	1700	1700	1700	0
314	20241202	153500	168467714	1700	1700	1700	1700	0
315	20241202	153400	168467714	1700	1700	1700	1700	0
316	20241202	153300	168467714	1700	1700	1700	1700	0
317	20241202	153200	168467714	1700	1700	1700	1700	0
318	20241202	153100	168467714	1700	1700	1700	1700	0
319	20241202	153000	168467714	1700	1700	1700	1700	11
320	20241202	152900	168449014	1701	1701	1701	1701	0
321	20241202	152800	168449014	1701	1701	1701	1701	0
322	20241202	152700	168449014	1701	1701	1701	1701	0
323	20241202	152600	168449014	1701	1701	1701	1701	0
324	20241202	152500	168449014	1701	1701	1701	1701	0
325	20241202	152400	168449014	1701	1701	1701	1701	0
326	20241202	152300	168449014	1701	1701	1701	1701	0
327	20241202	152200	168449014	1701	1701	1701	1701	0
328	20241202	152100	168449014	1701	1701	1701	1701	0
329	20241202	152000	168449014	1701	1701	1701	1701	0
330	20241202	151900	168449014	1701	1701	1701	1701	6
331	20241202	151800	168438808	1701	1701	1701	1701	50
332	20241202	151700	168353758	1701	1701	1701	1701	17
333	20241202	151600	168324841	1701	1701	1701	1701	0
334	20241202	151500	168324841	1701	1701	1701	1701	0
335	20241202	151400	168324841	1701	1701	1701	1701	0
336	20241202	151300	168324841	1701	1701	1701	1701	7
337	20241202	151200	168312934	1701	1701	1701	1701	72
338	20241202	151100	168190462	1701	1701	1701	1701	0
339	20241202	151000	168190462	1701	1700	1701	1699	674
340	20241202	150900	167044732	1700	1700	1700	1700	0
341	20241202	150800	167044732	1700	1700	1700	1700	0
342	20241202	150700	167044732	1700	1700	1700	1700	1
343	20241202	150600	167043032	1700	1700	1700	1700	2
344	20241202	150500	167039632	1699	1700	1700	1699	36
345	20241202	150400	166978463	1702	1700	1702	1700	3
346	20241202	150300	166973361	1702	1702	1702	1702	0
347	20241202	150200	166973361	1702	1695	1702	1695	325
348	20241202	150100	166422472	1695	1695	1695	1695	0
349	20241202	150000	166422472	1695	1695	1695	1695	1
350	20241202	145900	166420777	1703	1703	1703	1703	0
351	20241202	145800	166420777	1703	1703	1703	1703	0
352	20241202	145700	166420777	1703	1703	1703	1703	0
353	20241202	145600	166420777	1703	1703	1703	1703	0
354	20241202	145500	166420777	1703	1703	1703	1703	0
355	20241202	145400	166420777	1703	1703	1703	1703	0
356	20241202	145300	166420777	1703	1703	1703	1703	0
357	20241202	145200	166420777	1703	1703	1703	1703	0
358	20241202	145100	166420777	1703	1703	1703	1703	0
359	20241202	145000	166420777	1703	1703	1703	1703	0
360	20241202	144900	166420777	1703	1703	1703	1703	0
361	20241202	144800	166420777	1703	1703	1703	1703	0
362	20241202	144700	166420777	1703	1703	1703	1703	1
363	20241202	144600	166419074	1703	1688	1704	1685	2633
364	20241202	144500	161981937	1690	1695	1695	1690	1203
365	20241202	144400	159946537	1705	1705	1705	1705	0
366	20241202	144300	159946537	1705	1705	1705	1705	5
367	20241202	144200	159938012	1705	1705	1705	1705	1
368	20241202	144100	159936307	1705	1705	1705	1705	0
369	20241202	144000	159936307	1705	1705	1705	1705	0
370	20241202	143900	159936307	1705	1705	1705	1705	0
371	20241202	143800	159936307	1705	1705	1705	1705	0
372	20241202	143700	159936307	1705	1705	1705	1705	0
373	20241202	143600	159936307	1705	1705	1705	1705	0
374	20241202	143500	159936307	1705	1705	1705	1705	1100
375	20241202	143400	158060807	1705	1705	1705	1705	0
376	20241202	143300	158060807	1705	1705	1705	1705	0
377	20241202	143200	158060807	1705	1705	1705	1705	0
378	20241202	143100	158060807	1705	1705	1705	1705	1
379	20241202	143000	158059102	1705	1705	1705	1705	15
380	20241202	142900	158033527	1705	1705	1705	1705	1
381	20241202	142800	158031822	1705	1697	1705	1697	40
382	20241202	142700	157963862	1705	1705	1705	1705	0
383	20241202	142600	157963862	1705	1705	1705	1705	0
384	20241202	142500	157963862	1705	1705	1705	1705	0
385	20241202	142400	157963862	1705	1705	1705	1705	0
386	20241202	142300	157963862	1705	1705	1705	1705	0
387	20241202	142200	157963862	1705	1705	1705	1705	0
388	20241202	142100	157963862	1705	1705	1705	1705	0
389	20241202	142000	157963862	1705	1705	1705	1705	0
390	20241202	141900	157963862	1705	1705	1705	1705	0
391	20241202	141800	157963862	1705	1705	1705	1705	0
392	20241202	141700	157963862	1705	1705	1705	1705	0
393	20241202	141600	157963862	1705	1705	1705	1705	2
394	20241202	141500	157960452	1705	1705	1705	1705	1100
395	20241202	141400	156084952	1705	1705	1705	1705	0
396	20241202	141300	156084952	1705	1705	1705	1705	0
397	20241202	141200	156084952	1705	1705	1705	1705	0
398	20241202	141100	156084952	1705	1705	1705	1705	0
399	20241202	141000	156084952	1705	1705	1705	1705	0
400	20241202	140900	156084952	1705	1705	1705	1705	0
401	20241202	140800	156084952	1705	1705	1705	1705	0
402	20241202	140700	156084952	1705	1705	1705	1705	2
403	20241202	140600	156081542	1705	1705	1705	1705	0
404	20241202	140500	156081542	1705	1705	1705	1705	0
405	20241202	140400	156081542	1705	1705	1705	1705	0
406	20241202	140300	156081542	1705	1705	1705	1705	0
407	20241202	140200	156081542	1705	1705	1705	1705	0
408	20241202	140100	156081542	1705	1704	1705	1704	1000
409	20241202	140000	154376642	1705	1705	1705	1705	0
410	20241202	135900	154376642	1705	1705	1705	1705	0
411	20241202	135800	154376642	1705	1705	1705	1705	0
412	20241202	135700	154376642	1705	1705	1705	1705	1
413	20241202	135600	154374937	1706	1706	1706	1706	0
414	20241202	135500	154374937	1706	1706	1706	1706	0
415	20241202	135400	154374937	1706	1706	1706	1706	0
416	20241202	135300	154374937	1706	1706	1706	1706	1
417	20241202	135200	154373231	1706	1706	1707	1706	2500
418	20241202	135100	150107731	1706	1704	1706	1704	23
419	20241202	135000	150068537	1704	1704	1704	1704	89
420	20241202	134900	149916881	1707	1707	1707	1707	0
421	20241202	134800	149916881	1707	1707	1707	1707	0
422	20241202	134700	149916881	1707	1707	1707	1707	0
423	20241202	134600	149916881	1707	1707	1707	1707	0
424	20241202	134500	149916881	1707	1707	1707	1707	0
425	20241202	134400	149916881	1707	1707	1707	1707	0
426	20241202	134300	149916881	1707	1707	1707	1707	0
427	20241202	134200	149916881	1707	1707	1707	1707	270
428	20241202	134100	149455991	1707	1707	1707	1707	70
429	20241202	134000	149336501	1707	1707	1707	1707	1
430	20241202	133900	149334794	1707	1707	1707	1707	279
431	20241202	133800	148858541	1708	1696	1708	1696	8053
432	20241202	133700	135173792	1695	1693	1695	1693	487
433	20241202	133600	134348791	1693	1693	1693	1693	0
434	20241202	133500	134348791	1693	1693	1693	1693	0
435	20241202	133400	134348791	1693	1693	1693	1693	0
436	20241202	133300	134348791	1693	1693	1693	1692	268
437	20241202	133200	133895077	1694	1692	1694	1692	323
438	20241202	133100	133348218	1692	1692	1692	1692	0
439	20241202	133000	133348218	1692	1692	1692	1692	0
440	20241202	132900	133348218	1692	1692	1692	1692	283
441	20241202	132800	132869382	1692	1692	1692	1692	0
442	20241202	132700	132869382	1692	1691	1692	1691	401
443	20241202	132600	132191290	1685	1685	1685	1685	0
444	20241202	132500	132191290	1685	1685	1685	1685	0
445	20241202	132400	132191290	1685	1685	1685	1685	417
446	20241202	132300	131488645	1682	1682	1682	1682	10
447	20241202	132200	131471825	1691	1691	1691	1691	0
448	20241202	132100	131471825	1691	1691	1691	1691	0
449	20241202	132000	131471825	1691	1691	1691	1691	0
450	20241202	131900	131471825	1691	1691	1691	1691	0
451	20241202	131800	131471825	1691	1691	1691	1691	0
452	20241202	131700	131471825	1691	1691	1691	1691	0
453	20241202	131600	131471825	1691	1691	1691	1691	0
454	20241202	131500	131471825	1691	1691	1691	1691	0
455	20241202	131400	131471825	1691	1691	1691	1691	0
456	20241202	131300	131471825	1691	1691	1691	1691	0
457	20241202	131200	131471825	1691	1691	1691	1691	0
458	20241202	131100	131471825	1691	1691	1691	1691	0
459	20241202	131000	131471825	1691	1691	1691	1691	0
460	20241202	130900	131471825	1691	1691	1691	1691	0
461	20241202	130800	131471825	1691	1691	1691	1691	0
462	20241202	130700	131471825	1691	1691	1691	1691	0
463	20241202	130600	131471825	1691	1686	1691	1686	634
464	20241202	130500	130401223	1686	1686	1686	1686	0
465	20241202	130400	130401223	1686	1686	1686	1686	0
466	20241202	130300	130401223	1686	1686	1686	1686	0
467	20241202	130200	130401223	1686	1686	1686	1686	0
468	20241202	130100	130401223	1686	1686	1686	1686	0
469	20241202	130000	130401223	1686	1686	1686	1686	0
470	20241202	125900	130401223	1686	1686	1686	1686	0
471	20241202	125800	130401223	1686	1686	1686	1686	0
472	20241202	125700	130401223	1686	1686	1686	1686	0
473	20241202	125600	130401223	1686	1686	1686	1686	0
474	20241202	125500	130401223	1686	1686	1686	1686	0
475	20241202	125400	130401223	1686	1686	1686	1686	0
476	20241202	125300	130401223	1686	1686	1686	1686	0
477	20241202	125200	130401223	1686	1686	1686	1686	0
478	20241202	125100	130401223	1686	1686	1686	1686	0
479	20241202	125000	130401223	1686	1686	1686	1686	1
480	20241202	124900	130399537	1687	1687	1687	1687	0
481	20241202	124800	130399537	1687	1687	1687	1687	0
482	20241202	124700	130399537	1687	1687	1687	1687	0
483	20241202	124600	130399537	1687	1687	1687	1687	0
484	20241202	124500	130399537	1687	1688	1688	1687	2
485	20241202	124400	130396162	1685	1687	1687	1685	1588
486	20241202	124300	127717569	1688	1688	1688	1688	0
487	20241202	124200	127717569	1688	1688	1688	1688	0
488	20241202	124100	127717569	1688	1688	1688	1688	2
489	20241202	124000	127714193	1689	1689	1689	1689	0
490	20241202	123900	127714193	1689	1687	1689	1687	11
491	20241202	123800	127695634	1689	1689	1689	1689	1
492	20241202	123700	127693945	1687	1687	1687	1687	210
493	20241202	123600	127339675	1687	1687	1687	1687	496
494	20241202	123500	126502923	1687	1687	1687	1687	2310
495	20241202	123400	122605953	1687	1687	1690	1687	2600
496	20241202	123300	118216453	1690	1690	1690	1690	0
497	20241202	123200	118216453	1690	1690	1690	1690	0
498	20241202	123100	118216453	1690	1690	1690	1690	0
499	20241202	123000	118216453	1690	1690	1690	1690	0
500	20241202	122900	118216453	1690	1690	1690	1690	0
501	20241202	122800	118216453	1690	1690	1690	1690	0
502	20241202	122700	118216453	1690	1690	1690	1690	0
503	20241202	122600	118216453	1690	1690	1690	1690	0
504	20241202	122500	118216453	1690	1690	1690	1690	0
505	20241202	122400	118216453	1690	1690	1690	1690	0
506	20241202	122300	118216453	1690	1690	1690	1690	1
507	20241202	122200	118214763	1681	1681	1681	1681	0
508	20241202	122100	118214763	1681	1681	1681	1681	1
509	20241202	122000	118213082	1694	1694	1694	1694	0
510	20241202	121900	118213082	1694	1694	1694	1694	0
511	20241202	121800	118213082	1694	1694	1694	1694	0
512	20241202	121700	118213082	1694	1694	1694	1694	0
513	20241202	121600	118213082	1694	1694	1694	1694	0
514	20241202	121500	118213082	1694	1694	1694	1694	0
515	20241202	121400	118213082	1694	1694	1694	1694	0
516	20241202	121300	118213082	1694	1694	1694	1694	0
517	20241202	121200	118213082	1694	1694	1694	1694	0
518	20241202	121100	118213082	1694	1694	1694	1694	0
519	20241202	121000	118213082	1694	1694	1694	1694	0
520	20241202	120900	118213082	1694	1694	1694	1694	0
521	20241202	120800	118213082	1694	1694	1694	1694	1
522	20241202	120700	118211388	1681	1681	1681	1681	3
523	20241202	120600	118206345	1695	1695	1695	1695	0
524	20241202	120500	118206345	1695	1695	1695	1695	1
525	20241202	120400	118204650	1681	1681	1681	1681	0
526	20241202	120300	118204650	1681	1681	1681	1681	10
527	20241202	120200	118187840	1696	1696	1696	1696	0
528	20241202	120100	118187840	1696	1696	1696	1696	0
529	20241202	120000	118187840	1696	1696	1696	1696	0
530	20241202	115900	118187840	1696	1696	1696	1696	0
531	20241202	115800	118187840	1696	1696	1696	1696	0
532	20241202	115700	118187840	1696	1696	1696	1696	0
533	20241202	115600	118187840	1696	1696	1696	1696	0
534	20241202	115500	118187840	1696	1696	1696	1696	0
535	20241202	115400	118187840	1696	1696	1696	1696	0
536	20241202	115300	118187840	1696	1696	1696	1696	0
537	20241202	115200	118187840	1696	1695	1696	1695	258
538	20241202	115100	117750529	1695	1695	1695	1695	1
539	20241202	115000	117748834	1678	1678	1678	1678	61
540	20241202	114900	117646476	1696	1696	1696	1696	0
541	20241202	114800	117646476	1696	1696	1696	1696	0
542	20241202	114700	117646476	1696	1696	1696	1696	0
543	20241202	114600	117646476	1696	1696	1696	1696	1
544	20241202	114500	117644780	1696	1696	1696	1696	0
545	20241202	114400	117644780	1696	1696	1696	1696	0
546	20241202	114300	117644780	1696	1696	1696	1696	0
547	20241202	114200	117644780	1696	1696	1696	1696	35
548	20241202	114100	117585420	1696	1688	1696	1688	116
549	20241202	114000	117389604	1688	1688	1688	1688	0
550	20241202	113900	117389604	1688	1688	1688	1688	0
551	20241202	113800	117389604	1688	1688	1688	1688	0
552	20241202	113700	117389604	1688	1688	1688	1688	0
553	20241202	113600	117389604	1688	1688	1688	1688	0
554	20241202	113500	117389604	1688	1688	1688	1688	2
555	20241202	113400	117386228	1688	1688	1688	1688	2
556	20241202	113300	117382852	1685	1677	1685	1677	4167
557	20241202	113200	110373158	1677	1677	1677	1677	5
558	20241202	113100	110364773	1677	1677	1677	1677	0
559	20241202	113000	110364773	1677	1677	1677	1677	71
560	20241202	112900	110245706	1677	1677	1677	1677	110
561	20241202	112800	110061236	1679	1679	1679	1679	0
562	20241202	112700	110061236	1679	1679	1679	1679	19
563	20241202	112600	110029335	1679	1679	1679	1679	0
564	20241202	112500	110029335	1679	1679	1679	1679	0
565	20241202	112400	110029335	1679	1679	1679	1679	1
566	20241202	112300	110027656	1679	1679	1679	1679	0
567	20241202	112200	110027656	1679	1679	1679	1679	0
568	20241202	112100	110027656	1679	1679	1679	1679	497
569	20241202	112000	109193193	1680	1680	1680	1680	0
570	20241202	111900	109193193	1680	1680	1680	1680	13
571	20241202	111800	109171353	1676	1676	1676	1676	0
572	20241202	111700	109171353	1676	1676	1676	1676	0
573	20241202	111600	109171353	1676	1676	1676	1676	0
574	20241202	111500	109171353	1676	1676	1676	1676	0
575	20241202	111400	109171353	1676	1676	1676	1676	435
576	20241202	111300	108442293	1676	1675	1676	1675	33
577	20241202	111200	108387017	1675	1675	1675	1675	504
578	20241202	111100	107542817	1668	1671	1671	1668	160
579	20241202	111000	107275716	1675	1675	1675	1675	140
580	20241202	110900	107041216	1675	1675	1675	1675	0
581	20241202	110800	107041216	1675	1675	1675	1675	0
582	20241202	110700	107041216	1675	1675	1675	1675	0
583	20241202	110600	107041216	1675	1675	1675	1675	0
584	20241202	110500	107041216	1675	1675	1675	1675	0
585	20241202	110400	107041216	1675	1675	1675	1675	0
586	20241202	110300	107041216	1675	1675	1675	1675	30
587	20241202	110200	106990966	1675	1675	1675	1675	0
588	20241202	110100	106990966	1675	1675	1675	1670	1001
589	20241202	110000	105317291	1676	1676	1676	1676	0
590	20241202	105900	105317291	1676	1676	1676	1676	0
591	20241202	105800	105317291	1676	1676	1676	1676	0
592	20241202	105700	105317291	1676	1676	1676	1676	0
593	20241202	105600	105317291	1676	1676	1676	1676	2
594	20241202	105500	105313939	1669	1671	1671	1669	1000
595	20241202	105400	103644291	1680	1680	1680	1680	2
596	20241202	105300	103640931	1671	1671	1671	1671	176
597	20241202	105200	103346835	1680	1670	1680	1669	292
598	20241202	105100	102859422	1682	1682	1682	1682	0
599	20241202	105000	102859422	1682	1682	1682	1682	0
600	20241202	104900	102859422	1682	1682	1682	1682	0
601	20241202	104800	102859422	1682	1682	1682	1682	0
602	20241202	104700	102859422	1682	1682	1682	1682	0
603	20241202	104600	102859422	1682	1682	1682	1682	0
604	20241202	104500	102859422	1682	1682	1682	1682	2376
605	20241202	104400	98862990	1682	1682	1682	1682	4
606	20241202	104300	98856262	1683	1683	1683	1683	0
607	20241202	104200	98856262	1683	1683	1683	1683	0
608	20241202	104100	98856262	1683	1683	1683	1683	0
609	20241202	104000	98856262	1683	1683	1683	1683	0
610	20241202	103900	98856262	1683	1683	1683	1683	0
611	20241202	103800	98856262	1683	1683	1683	1683	0
612	20241202	103700	98856262	1683	1683	1683	1683	0
613	20241202	103600	98856262	1683	1683	1683	1683	1
614	20241202	103500	98854579	1684	1684	1684	1684	0
615	20241202	103400	98854579	1684	1683	1684	1683	300
616	20241202	103300	98349380	1684	1684	1684	1684	0
617	20241202	103200	98349380	1684	1684	1684	1684	500
618	20241202	103100	97507380	1685	1685	1685	1685	0
619	20241202	103000	97507380	1685	1676	1685	1676	2679
620	20241202	102900	93013619	1676	1676	1676	1676	1
621	20241202	102800	93011943	1665	1665	1665	1665	0
622	20241202	102700	93011943	1665	1670	1670	1665	1913
623	20241202	102600	89823873	1670	1674	1674	1670	4150
624	20241202	102500	82890786	1675	1677	1677	1675	6161
625	20241202	102400	72569610	1676	1676	1677	1676	1607
626	20241202	102300	69876172	1678	1678	1678	1678	100
627	20241202	102200	69708372	1678	1678	1678	1678	1500
628	20241202	102100	67191372	1678	1678	1678	1678	100
629	20241202	102000	67023572	1678	1677	1678	1676	2245
630	20241202	101900	63258752	1678	1678	1678	1678	10
631	20241202	101800	63241972	1687	1687	1687	1687	0
632	20241202	101700	63241972	1687	1687	1687	1687	10
633	20241202	101600	63225102	1676	1676	1677	1676	1156
634	20241202	101500	61287546	1677	1680	1680	1677	943
635	20241202	101400	59704957	1700	1700	1700	1700	0
636	20241202	101300	59704957	1700	1700	1700	1700	0
637	20241202	101200	59704957	1700	1700	1700	1700	0
638	20241202	101100	59704957	1700	1700	1700	1700	0
639	20241202	101000	59704957	1700	1700	1700	1700	1
640	20241202	100900	59703257	1700	1698	1700	1698	4
641	20241202	100800	59696460	1699	1699	1699	1699	0
642	20241202	100700	59696460	1699	1699	1699	1699	2
643	20241202	100600	59693062	1699	1699	1699	1699	1
644	20241202	100500	59691363	1700	1700	1700	1700	0
645	20241202	100400	59691363	1700	1700	1700	1700	1
646	20241202	100300	59689663	1680	1680	1680	1680	0
647	20241202	100200	59689663	1680	1680	1680	1680	3
648	20241202	100100	59684623	1703	1703	1703	1703	200
649	20241202	100000	59344023	1705	1705	1705	1705	1
650	20241202	095900	59342318	1687	1687	1687	1687	0
651	20241202	095800	59342318	1687	1687	1687	1687	815
652	20241202	095700	57967413	1687	1687	1687	1687	0
653	20241202	095600	57967413	1687	1687	1687	1687	0
654	20241202	095500	57967413	1687	1687	1687	1687	0
655	20241202	095400	57967413	1687	1700	1700	1687	205
656	20241202	095300	57621513	1700	1700	1700	1700	0
657	20241202	095200	57621513	1700	1700	1700	1700	2
658	20241202	095100	57618113	1687	1687	1687	1687	3051
659	20241202	095000	52471076	1687	1687	1687	1687	0
660	20241202	094900	52471076	1687	1687	1687	1687	0
661	20241202	094800	52471076	1687	1687	1687	1687	0
662	20241202	094700	52471076	1687	1687	1687	1687	3
663	20241202	094600	52466015	1687	1676	1687	1676	571
664	20241202	094500	51509008	1676	1676	1676	1676	0
665	20241202	094400	51509008	1676	1676	1676	1676	2
666	20241202	094300	51505656	1676	1686	1688	1676	114
667	20241202	094200	51314010	1675	1681	1681	1675	2000
668	20241202	094100	47962651	1681	1690	1690	1681	291
669	20241202	094000	47473451	1690	1690	1690	1690	3
670	20241202	093900	47468381	1690	1690	1690	1690	15
671	20241202	093800	47443031	1679	1690	1690	1678	535
672	20241202	093700	46542608	1701	1701	1701	1689	6853
673	20241202	093600	34952321	1697	1701	1701	1697	290
674	20241202	093500	34460183	1696	1702	1702	1696	3943
675	20241202	093400	27757568	1703	1703	1703	1703	10
676	20241202	093300	27740538	1709	1709	1709	1709	0
677	20241202	093200	27740538	1709	1709	1709	1709	0
678	20241202	093100	27740538	1709	1709	1709	1709	0
679	20241202	093000	27740538	1709	1709	1709	1709	1
680	20241202	092900	27738829	1702	1702	1702	1702	56
681	20241202	092800	27643517	1714	1702	1714	1702	50
682	20241202	092700	27558405	1714	1714	1714	1702	1002
683	20241202	092600	25852977	1704	1705	1705	1704	580
684	20241202	092500	24864517	1705	1705	1705	1705	0
685	20241202	092400	24864517	1705	1710	1710	1705	1118
686	20241202	092300	22956943	1710	1710	1710	1710	0
687	20241202	092200	22956943	1710	1710	1710	1710	0
688	20241202	092100	22956943	1710	1710	1710	1710	0
689	20241202	092000	22956943	1710	1716	1716	1710	883
690	20241202	091900	21442202	1717	1717	1717	1717	0
691	20241202	091800	21442202	1717	1717	1717	1717	2
692	20241202	091700	21438768	1717	1717	1717	1717	0
693	20241202	091600	21438768	1717	1717	1717	1717	0
694	20241202	091500	21438768	1717	1717	1717	1717	1
695	20241202	091400	21437051	1719	1719	1719	1719	0
696	20241202	091300	21437051	1719	1719	1719	1719	2
697	20241202	091200	21433613	1711	1711	1711	1710	650
698	20241202	091100	20321470	1721	1721	1721	1721	0
699	20241202	091000	20321470	1721	1711	1721	1711	101
700	20241202	090900	20148649	1711	1721	1721	1711	4495
701	20241202	090800	12412764	1721	1721	1721	1721	4494
702	20241202	090700	4678590	1721	1721	1721	1721	0
703	20241202	090600	4678590	1721	1721	1721	1721	0
704	20241202	090500	4678590	1721	1716	1721	1716	307
705	20241202	090400	4151773	1722	1722	1722	1722	0
706	20241202	090300	4151773	1722	1721	1722	1721	1174
707	20241202	090200	2130429	1724	1724	1724	1724	0
708	20241202	090100	2130429	1724	1724	1724	1724	0
709	20241202	090000	2130429	1724	1713	1724	1700	1244