KissMeData/227100/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	205200	252999801	924	924	924	924	491
3	20241202	205100	252999801	924	924	924	924	0
4	20241202	205000	252999801	924	924	924	924	0
5	20241202	204900	252999801	924	924	924	924	0
6	20241202	204800	252999801	924	924	924	924	0
7	20241202	204700	252999801	924	924	924	924	0
8	20241202	204600	252999801	924	924	924	924	0
9	20241202	204500	252999801	924	924	924	924	0
10	20241202	204400	252999801	924	924	924	924	0
11	20241202	204300	252999801	924	924	924	924	0
12	20241202	204200	252999801	924	924	924	924	0
13	20241202	204100	252999801	924	924	924	924	0
14	20241202	204000	252999801	924	924	924	924	0
15	20241202	203900	252999801	924	924	924	924	0
16	20241202	203800	252999801	924	924	924	924	0
17	20241202	203700	252999801	924	924	924	924	0
18	20241202	203600	252999801	924	924	924	924	0
19	20241202	203500	252999801	924	924	924	924	0
20	20241202	203400	252999801	924	924	924	924	0
21	20241202	203300	252999801	924	924	924	924	0
22	20241202	203200	252999801	924	924	924	924	0
23	20241202	203100	252999801	924	924	924	924	0
24	20241202	203000	252999801	924	924	924	924	0
25	20241202	202900	252999801	924	924	924	924	0
26	20241202	202800	252999801	924	924	924	924	0
27	20241202	202700	252999801	924	924	924	924	0
28	20241202	202600	252999801	924	924	924	924	0
29	20241202	202500	252999801	924	924	924	924	0
30	20241202	202400	252999801	924	924	924	924	0
31	20241202	202300	252999801	924	924	924	924	0
32	20241202	202200	252999801	924	924	924	924	491
33	20241202	202100	252999801	924	924	924	924	0
34	20241202	202000	252999801	924	924	924	924	0
35	20241202	201900	252999801	924	924	924	924	0
36	20241202	201800	252999801	924	924	924	924	0
37	20241202	201700	252999801	924	924	924	924	0
38	20241202	201600	252999801	924	924	924	924	0
39	20241202	201500	252999801	924	924	924	924	0
40	20241202	201400	252999801	924	924	924	924	0
41	20241202	201300	252999801	924	924	924	924	0
42	20241202	201200	252999801	924	924	924	924	0
43	20241202	201100	252999801	924	924	924	924	0
44	20241202	201000	252999801	924	924	924	924	0
45	20241202	200900	252999801	924	924	924	924	0
46	20241202	200800	252999801	924	924	924	924	0
47	20241202	200700	252999801	924	924	924	924	0
48	20241202	200600	252999801	924	924	924	924	0
49	20241202	200500	252999801	924	924	924	924	0
50	20241202	200400	252999801	924	924	924	924	0
51	20241202	200300	252999801	924	924	924	924	0
52	20241202	200200	252999801	924	924	924	924	0
53	20241202	200100	252999801	924	924	924	924	0
54	20241202	200000	252999801	924	924	924	924	0
55	20241202	195900	252999801	924	924	924	924	0
56	20241202	195800	252999801	924	924	924	924	0
57	20241202	195700	252999801	924	924	924	924	0
58	20241202	195600	252999801	924	924	924	924	0
59	20241202	195500	252999801	924	924	924	924	0
60	20241202	195400	252999801	924	924	924	924	0
61	20241202	195300	252999801	924	924	924	924	0
62	20241202	195200	252999801	924	924	924	924	491
63	20241202	195100	252999801	924	924	924	924	0
64	20241202	195000	252999801	924	924	924	924	0
65	20241202	194900	252999801	924	924	924	924	0
66	20241202	194800	252999801	924	924	924	924	0
67	20241202	194700	252999801	924	924	924	924	0
68	20241202	194600	252999801	924	924	924	924	0
69	20241202	194500	252999801	924	924	924	924	0
70	20241202	194400	252999801	924	924	924	924	0
71	20241202	194300	252999801	924	924	924	924	0
72	20241202	194200	252999801	924	924	924	924	0
73	20241202	194100	252999801	924	924	924	924	0
74	20241202	194000	252999801	924	924	924	924	0
75	20241202	193900	252999801	924	924	924	924	0
76	20241202	193800	252999801	924	924	924	924	0
77	20241202	193700	252999801	924	924	924	924	0
78	20241202	193600	252999801	924	924	924	924	0
79	20241202	193500	252999801	924	924	924	924	0
80	20241202	193400	252999801	924	924	924	924	0
81	20241202	193300	252999801	924	924	924	924	0
82	20241202	193200	252999801	924	924	924	924	0
83	20241202	193100	252999801	924	924	924	924	0
84	20241202	193000	252999801	924	924	924	924	0
85	20241202	192900	252999801	924	924	924	924	0
86	20241202	192800	252999801	924	924	924	924	0
87	20241202	192700	252999801	924	924	924	924	0
88	20241202	192600	252999801	924	924	924	924	0
89	20241202	192500	252999801	924	924	924	924	0
90	20241202	192400	252999801	924	924	924	924	0
91	20241202	192300	252999801	924	924	924	924	0
92	20241202	192200	252999801	924	924	924	924	491
93	20241202	192100	252999801	924	924	924	924	0
94	20241202	192000	252999801	924	924	924	924	0
95	20241202	191900	252999801	924	924	924	924	0
96	20241202	191800	252999801	924	924	924	924	0
97	20241202	191700	252999801	924	924	924	924	0
98	20241202	191600	252999801	924	924	924	924	0
99	20241202	191500	252999801	924	924	924	924	0
100	20241202	191400	252999801	924	924	924	924	0
101	20241202	191300	252999801	924	924	924	924	0
102	20241202	191200	252999801	924	924	924	924	0
103	20241202	191100	252999801	924	924	924	924	0
104	20241202	191000	252999801	924	924	924	924	0
105	20241202	190900	252999801	924	924	924	924	0
106	20241202	190800	252999801	924	924	924	924	0
107	20241202	190700	252999801	924	924	924	924	0
108	20241202	190600	252999801	924	924	924	924	0
109	20241202	190500	252999801	924	924	924	924	0
110	20241202	190400	252999801	924	924	924	924	0
111	20241202	190300	252999801	924	924	924	924	0
112	20241202	190200	252999801	924	924	924	924	0
113	20241202	190100	252999801	924	924	924	924	0
114	20241202	190000	252999801	924	924	924	924	0
115	20241202	185900	252999801	924	924	924	924	0
116	20241202	185800	252999801	924	924	924	924	0
117	20241202	185700	252999801	924	924	924	924	0
118	20241202	185600	252999801	924	924	924	924	0
119	20241202	185500	252999801	924	924	924	924	0
120	20241202	185400	252999801	924	924	924	924	0
121	20241202	185300	252999801	924	924	924	924	0
122	20241202	185200	252999801	924	924	924	924	491
123	20241202	185100	252999801	924	924	924	924	0
124	20241202	185000	252999801	924	924	924	924	0
125	20241202	184900	252999801	924	924	924	924	0
126	20241202	184800	252999801	924	924	924	924	0
127	20241202	184700	252999801	924	924	924	924	0
128	20241202	184600	252999801	924	924	924	924	0
129	20241202	184500	252999801	924	924	924	924	0
130	20241202	184400	252999801	924	924	924	924	0
131	20241202	184300	252999801	924	924	924	924	0
132	20241202	184200	252999801	924	924	924	924	0
133	20241202	184100	252999801	924	924	924	924	0
134	20241202	184000	252999801	924	924	924	924	0
135	20241202	183900	252999801	924	924	924	924	0
136	20241202	183800	252999801	924	924	924	924	0
137	20241202	183700	252999801	924	924	924	924	0
138	20241202	183600	252999801	924	924	924	924	0
139	20241202	183500	252999801	924	924	924	924	0
140	20241202	183400	252999801	924	924	924	924	0
141	20241202	183300	252999801	924	924	924	924	0
142	20241202	183200	252999801	924	924	924	924	0
143	20241202	183100	252999801	924	924	924	924	0
144	20241202	183000	252999801	924	924	924	924	0
145	20241202	182900	252999801	924	924	924	924	0
146	20241202	182800	252999801	924	924	924	924	0
147	20241202	182700	252999801	924	924	924	924	0
148	20241202	182600	252999801	924	924	924	924	0
149	20241202	182500	252999801	924	924	924	924	0
150	20241202	182400	252999801	924	924	924	924	0
151	20241202	182300	252999801	924	924	924	924	0
152	20241202	182200	252999801	924	924	924	924	491
153	20241202	182100	252999801	924	924	924	924	0
154	20241202	182000	252999801	924	924	924	924	0
155	20241202	181900	252999801	924	924	924	924	0
156	20241202	181800	252999801	924	924	924	924	0
157	20241202	181700	252999801	924	924	924	924	0
158	20241202	181600	252999801	924	924	924	924	0
159	20241202	181500	252999801	924	924	924	924	0
160	20241202	181400	252999801	924	924	924	924	0
161	20241202	181300	252999801	924	924	924	924	0
162	20241202	181200	252999801	924	924	924	924	0
163	20241202	181100	252999801	924	924	924	924	0
164	20241202	181000	252999801	924	924	924	924	0
165	20241202	180900	252999801	924	924	924	924	0
166	20241202	180800	252999801	924	924	924	924	0
167	20241202	180700	252999801	924	924	924	924	0
168	20241202	180600	252999801	924	924	924	924	0
169	20241202	180500	252999801	924	924	924	924	0
170	20241202	180400	252999801	924	924	924	924	0
171	20241202	180300	252999801	924	924	924	924	0
172	20241202	180200	252999801	924	924	924	924	0
173	20241202	180100	252999801	924	924	924	924	0
174	20241202	180000	252999801	924	924	924	924	0
175	20241202	175900	252999801	924	924	924	924	0
176	20241202	175800	252999801	924	924	924	924	0
177	20241202	175700	252999801	924	924	924	924	0
178	20241202	175600	252999801	924	924	924	924	0
179	20241202	175500	252999801	924	924	924	924	0
180	20241202	175400	252999801	924	924	924	924	0
181	20241202	175300	252999801	924	924	924	924	0
182	20241202	175200	252999801	924	924	924	924	491
183	20241202	175100	252999801	924	924	924	924	0
184	20241202	175000	252999801	924	924	924	924	0
185	20241202	174900	252999801	924	924	924	924	0
186	20241202	174800	252999801	924	924	924	924	0
187	20241202	174700	252999801	924	924	924	924	0
188	20241202	174600	252999801	924	924	924	924	0
189	20241202	174500	252999801	924	924	924	924	0
190	20241202	174400	252999801	924	924	924	924	0
191	20241202	174300	252999801	924	924	924	924	0
192	20241202	174200	252999801	924	924	924	924	0
193	20241202	174100	252999801	924	924	924	924	0
194	20241202	174000	252999801	924	924	924	924	0
195	20241202	173900	252999801	924	924	924	924	0
196	20241202	173800	252999801	924	924	924	924	0
197	20241202	173700	252999801	924	924	924	924	0
198	20241202	173600	252999801	924	924	924	924	0
199	20241202	173500	252999801	924	924	924	924	0
200	20241202	173400	252999801	924	924	924	924	0
201	20241202	173300	252999801	924	924	924	924	0
202	20241202	173200	252999801	924	924	924	924	0
203	20241202	173100	252999801	924	924	924	924	0
204	20241202	173000	252999801	924	924	924	924	0
205	20241202	172900	252999801	924	924	924	924	0
206	20241202	172800	252999801	924	924	924	924	0
207	20241202	172700	252999801	924	924	924	924	0
208	20241202	172600	252999801	924	924	924	924	0
209	20241202	172500	252999801	924	924	924	924	0
210	20241202	172400	252999801	924	924	924	924	0
211	20241202	172300	252999801	924	924	924	924	0
212	20241202	172200	252999801	924	924	924	924	491
213	20241202	172100	252999801	924	924	924	924	0
214	20241202	172000	252999801	924	924	924	924	0
215	20241202	171900	252999801	924	924	924	924	0
216	20241202	171800	252999801	924	924	924	924	0
217	20241202	171700	252999801	924	924	924	924	0
218	20241202	171600	252999801	924	924	924	924	0
219	20241202	171500	252999801	924	924	924	924	0
220	20241202	171400	252999801	924	924	924	924	0
221	20241202	171300	252999801	924	924	924	924	0
222	20241202	171200	252999801	924	924	924	924	0
223	20241202	171100	252999801	924	924	924	924	0
224	20241202	171000	252999801	924	924	924	924	0
225	20241202	170900	252999801	924	924	924	924	0
226	20241202	170800	252999801	924	924	924	924	0
227	20241202	170700	252999801	924	924	924	924	0
228	20241202	170600	252999801	924	924	924	924	0
229	20241202	170500	252999801	924	924	924	924	0
230	20241202	170400	252999801	924	924	924	924	0
231	20241202	170300	252999801	924	924	924	924	0
232	20241202	170200	252999801	924	924	924	924	0
233	20241202	170100	252999801	924	924	924	924	0
234	20241202	170000	252999801	924	924	924	924	0
235	20241202	165900	252999801	924	924	924	924	0
236	20241202	165800	252999801	924	924	924	924	0
237	20241202	165700	252999801	924	924	924	924	0
238	20241202	165600	252999801	924	924	924	924	0
239	20241202	165500	252999801	924	924	924	924	0
240	20241202	165400	252999801	924	924	924	924	0
241	20241202	165300	252999801	924	924	924	924	0
242	20241202	165200	252999801	924	924	924	924	491
243	20241202	165100	252999801	924	924	924	924	0
244	20241202	165000	252999801	924	924	924	924	0
245	20241202	164900	252999801	924	924	924	924	0
246	20241202	164800	252999801	924	924	924	924	0
247	20241202	164700	252999801	924	924	924	924	0
248	20241202	164600	252999801	924	924	924	924	0
249	20241202	164500	252999801	924	924	924	924	0
250	20241202	164400	252999801	924	924	924	924	0
251	20241202	164300	252999801	924	924	924	924	0
252	20241202	164200	252999801	924	924	924	924	0
253	20241202	164100	252999801	924	924	924	924	0
254	20241202	164000	252999801	924	924	924	924	0
255	20241202	163900	252999801	924	924	924	924	0
256	20241202	163800	252999801	924	924	924	924	0
257	20241202	163700	252999801	924	924	924	924	0
258	20241202	163600	252999801	924	924	924	924	0
259	20241202	163500	252999801	924	924	924	924	0
260	20241202	163400	252999801	924	924	924	924	0
261	20241202	163300	252999801	924	924	924	924	0
262	20241202	163200	252999801	924	924	924	924	0
263	20241202	163100	252999801	924	924	924	924	0
264	20241202	163000	252999801	924	924	924	924	0
265	20241202	162900	252999801	924	924	924	924	0
266	20241202	162800	252999801	924	924	924	924	0
267	20241202	162700	252999801	924	924	924	924	0
268	20241202	162600	252999801	924	924	924	924	0
269	20241202	162500	252999801	924	924	924	924	0
270	20241202	162400	252999801	924	924	924	924	0
271	20241202	162300	252999801	924	924	924	924	0
272	20241202	162200	252999801	924	924	924	924	491
273	20241202	162100	252999801	924	924	924	924	0
274	20241202	162000	252999801	924	924	924	924	0
275	20241202	161900	252999801	924	924	924	924	0
276	20241202	161800	252999801	924	924	924	924	0
277	20241202	161700	252999801	924	924	924	924	0
278	20241202	161600	252999801	924	924	924	924	0
279	20241202	161500	252999801	924	924	924	924	0
280	20241202	161400	252999801	924	924	924	924	0
281	20241202	161300	252999801	924	924	924	924	0
282	20241202	161200	252999801	924	924	924	924	0
283	20241202	161100	252999801	924	924	924	924	0
284	20241202	161000	252999801	924	924	924	924	0
285	20241202	160900	252999801	924	924	924	924	0
286	20241202	160800	252999801	924	924	924	924	0
287	20241202	160700	252999801	924	924	924	924	0
288	20241202	160600	252999801	924	924	924	924	0
289	20241202	160500	252999801	924	924	924	924	0
290	20241202	160400	252999801	924	924	924	924	0
291	20241202	160300	252999801	924	924	924	924	0
292	20241202	160200	252999801	924	924	924	924	0
293	20241202	160100	252999801	924	924	924	924	0
294	20241202	160000	252999801	924	924	924	924	0
295	20241202	155900	252999801	924	924	924	924	0
296	20241202	155800	252999801	924	924	924	924	0
297	20241202	155700	252999801	924	924	924	924	0
298	20241202	155600	252999801	924	924	924	924	0
299	20241202	155500	252999801	924	924	924	924	0
300	20241202	155400	252999801	924	924	924	924	0
301	20241202	155300	252999801	924	924	924	924	0
302	20241202	155200	252999801	924	924	924	924	491
303	20241202	155100	252999801	924	924	924	924	0
304	20241202	155000	252999801	924	924	924	924	0
305	20241202	154900	252999801	924	924	924	924	0
306	20241202	154800	252999801	924	924	924	924	0
307	20241202	154700	252999801	924	924	924	924	0
308	20241202	154600	252999801	924	924	924	924	0
309	20241202	154500	252999801	924	924	924	924	0
310	20241202	154400	252999801	924	924	924	924	0
311	20241202	154300	252999801	924	924	924	924	0
312	20241202	154200	252999801	924	924	924	924	0
313	20241202	154100	252999801	924	924	924	924	0
314	20241202	154000	252999801	924	924	924	924	0
315	20241202	153900	252999801	924	924	924	924	0
316	20241202	153800	252999801	924	924	924	924	0
317	20241202	153700	252999801	924	924	924	924	0
318	20241202	153600	252999801	924	924	924	924	0
319	20241202	153500	252999801	924	924	924	924	0
320	20241202	153400	252999801	924	924	924	924	0
321	20241202	153300	252999801	924	924	924	924	0
322	20241202	153200	252999801	924	924	924	924	0
323	20241202	153100	252999801	924	924	924	924	0
324	20241202	153000	252999801	924	924	924	924	491
325	20241202	152900	252546117	923	923	923	923	0
326	20241202	152800	252546117	923	923	923	923	0
327	20241202	152700	252546117	923	923	923	923	0
328	20241202	152600	252546117	923	923	923	923	0
329	20241202	152500	252546117	923	923	923	923	0
330	20241202	152400	252546117	923	923	923	923	0
331	20241202	152300	252546117	923	923	923	923	0
332	20241202	152200	252546117	923	923	923	923	0
333	20241202	152100	252546117	923	923	923	923	0
334	20241202	152000	252546117	923	923	923	923	0
335	20241202	151900	252546117	923	922	923	922	2164
336	20241202	151800	250550029	922	922	922	922	405
337	20241202	151700	250176619	922	923	923	921	381
338	20241202	151600	249825335	923	917	923	917	220
339	20241202	151500	249623565	918	920	920	912	1211
340	20241202	151400	248515382	920	922	922	920	14577
341	20241202	151300	235102033	922	922	922	921	768
342	20241202	151200	234394128	924	925	925	924	215
343	20241202	151100	234195368	920	928	928	920	10900
344	20241202	151000	224160354	928	928	928	928	518
345	20241202	150900	223679650	929	931	931	928	5285
346	20241202	150800	218762192	931	936	936	931	11328
347	20241202	150700	208200992	937	937	937	937	43
348	20241202	150600	208160701	937	937	937	937	0
349	20241202	150500	208160701	937	938	938	937	148
350	20241202	150400	208021882	938	938	938	938	0
351	20241202	150300	208021882	938	940	940	938	2013
352	20241202	150200	206133673	938	938	938	938	0
353	20241202	150100	206133673	938	938	938	938	800
354	20241202	150000	205383273	938	938	938	938	0
355	20241202	145900	205383273	938	938	938	938	10
356	20241202	145800	205373893	935	935	935	935	0
357	20241202	145700	205373893	935	938	938	935	305
358	20241202	145600	205088103	931	940	940	931	18425
359	20241202	145500	187866499	943	943	943	943	200
360	20241202	145400	187677899	948	948	948	948	0
361	20241202	145300	187677899	948	948	948	948	0
362	20241202	145200	187677899	948	947	948	947	53
363	20241202	145100	187627704	936	940	940	936	3800
364	20241202	145000	184065288	948	948	948	948	0
365	20241202	144900	184065288	948	948	948	948	0
366	20241202	144800	184065288	948	948	948	948	0
367	20241202	144700	184065288	948	948	948	948	0
368	20241202	144600	184065288	948	948	948	948	0
369	20241202	144500	184065288	948	948	948	948	0
370	20241202	144400	184065288	948	948	948	948	1
371	20241202	144300	184064340	948	948	948	948	5
372	20241202	144200	184059600	939	945	945	939	1002
373	20241202	144100	183116404	943	943	943	943	100
374	20241202	144000	183022104	940	943	943	940	428
375	20241202	143900	182618984	940	949	949	940	52
376	20241202	143800	182569906	949	945	949	945	300
377	20241202	143700	182286006	949	950	950	949	15
378	20241202	143600	182271766	950	950	950	950	34
379	20241202	143500	182239466	950	950	950	950	0
380	20241202	143400	182239466	950	950	950	950	0
381	20241202	143300	182239466	950	950	950	950	0
382	20241202	143200	182239466	950	950	950	950	20
383	20241202	143100	182220466	950	950	950	950	2
384	20241202	143000	182218566	940	951	951	940	20
385	20241202	142900	182199656	952	939	952	939	31
386	20241202	142800	182170157	953	953	953	953	12
387	20241202	142700	182158721	946	941	952	941	155
388	20241202	142600	182012441	939	939	939	939	0
389	20241202	142500	182012441	939	939	939	939	0
390	20241202	142400	182012441	939	939	939	939	0
391	20241202	142300	182012441	939	940	940	939	2758
392	20241202	142200	179422664	939	939	939	939	252
393	20241202	142100	179186036	939	940	940	939	2000
394	20241202	142000	177307536	939	939	939	939	0
395	20241202	141900	177307536	939	939	939	939	0
396	20241202	141800	177307536	939	940	940	939	3011
397	20241202	141700	174479806	940	946	946	940	12368
398	20241202	141600	162826460	947	947	947	947	73
399	20241202	141500	162757329	947	947	948	947	541
400	20241202	141400	162244902	947	947	947	947	633
401	20241202	141300	161645451	947	947	947	947	107
402	20241202	141200	161544122	947	947	947	947	0
403	20241202	141100	161544122	947	954	954	947	5
404	20241202	141000	161539373	953	953	953	953	10
405	20241202	140900	161529843	946	946	946	946	0
406	20241202	140800	161529843	946	951	951	946	4623
407	20241202	140700	157155219	951	951	951	951	0
408	20241202	140600	157155219	951	951	951	951	1
409	20241202	140500	157154268	951	951	951	951	1850
410	20241202	140400	155394918	951	951	951	951	0
411	20241202	140300	155394918	951	951	951	951	0
412	20241202	140200	155394918	951	951	951	951	567
413	20241202	140100	154855701	950	950	950	950	0
414	20241202	140000	154855701	950	950	950	950	220
415	20241202	135900	154646701	953	953	953	953	3
416	20241202	135800	154643842	954	954	954	954	0
417	20241202	135700	154643842	954	954	954	954	0
418	20241202	135600	154643842	954	954	954	954	2
419	20241202	135500	154641934	954	954	954	954	0
420	20241202	135400	154641934	954	954	954	954	10
421	20241202	135300	154632394	954	954	954	954	0
422	20241202	135200	154632394	954	954	954	954	0
423	20241202	135100	154632394	954	954	954	954	0
424	20241202	135000	154632394	954	954	954	954	0
425	20241202	134900	154632394	954	954	954	954	151
426	20241202	134800	154488340	954	953	954	953	1700
427	20241202	134700	152867282	954	954	954	954	0
428	20241202	134600	152867282	954	954	954	954	0
429	20241202	134500	152867282	954	953	954	953	601
430	20241202	134400	152294528	954	953	954	953	11
431	20241202	134300	152284035	946	950	950	946	1280
432	20241202	134200	151071955	950	950	950	950	0
433	20241202	134100	151071955	950	950	950	950	2
434	20241202	134000	151070055	946	946	946	946	0
435	20241202	133900	151070055	946	946	946	946	4677
436	20241202	133800	146645613	948	948	948	948	232
437	20241202	133700	146425677	948	948	948	948	1005
438	20241202	133600	145472937	949	950	950	949	510
439	20241202	133500	144988720	953	953	953	953	0
440	20241202	133400	144988720	953	954	954	953	50
441	20241202	133300	144941040	953	954	954	953	150
442	20241202	133200	144797990	950	952	954	950	356
443	20241202	133100	144459208	949	949	949	949	0
444	20241202	133000	144459208	949	949	950	949	2001
445	20241202	132900	142559258	949	949	949	949	34
446	20241202	132800	142526992	946	946	946	946	0
447	20241202	132700	142526992	946	946	946	946	351
448	20241202	132600	142194946	949	949	949	949	0
449	20241202	132500	142194946	949	949	949	949	3
450	20241202	132400	142192099	950	950	950	950	0
451	20241202	132300	142192099	950	950	950	950	0
452	20241202	132200	142192099	950	950	950	950	0
453	20241202	132100	142192099	950	950	950	950	0
454	20241202	132000	142192099	950	950	950	950	0
455	20241202	131900	142192099	950	950	950	950	0
456	20241202	131800	142192099	950	950	950	950	5
457	20241202	131700	142187349	945	945	945	945	5
458	20241202	131600	142182624	945	945	945	945	3
459	20241202	131500	142179789	949	949	949	949	5
460	20241202	131400	142175044	944	950	950	944	6
461	20241202	131300	142169350	943	943	943	943	0
462	20241202	131200	142169350	943	943	943	943	206
463	20241202	131100	141975092	943	943	943	943	0
464	20241202	131000	141975092	943	943	943	943	0
465	20241202	130900	141975092	943	943	943	943	0
466	20241202	130800	141975092	943	945	945	942	5700
467	20241202	130700	136599339	952	952	952	952	0
468	20241202	130600	136599339	952	952	952	952	0
469	20241202	130500	136599339	952	952	952	952	0
470	20241202	130400	136599339	952	952	952	952	0
471	20241202	130300	136599339	952	952	952	952	5
472	20241202	130200	136594579	951	951	951	951	0
473	20241202	130100	136594579	951	951	951	951	0
474	20241202	130000	136594579	951	951	951	951	0
475	20241202	125900	136594579	951	951	951	951	223
476	20241202	125800	136382506	945	945	945	945	2520
477	20241202	125700	134001106	946	946	946	946	440
478	20241202	125600	133584866	953	953	953	953	0
479	20241202	125500	133584866	953	953	953	953	0
480	20241202	125400	133584866	953	953	953	953	0
481	20241202	125300	133584866	953	953	953	953	2
482	20241202	125200	133582960	953	953	953	953	3
483	20241202	125100	133580101	954	954	954	954	2
484	20241202	125000	133578193	950	950	950	950	0
485	20241202	124900	133578193	950	950	950	950	108
486	20241202	124800	133475593	953	952	953	952	57
487	20241202	124700	133421328	952	946	952	946	727
488	20241202	124600	132733574	945	946	946	945	103
489	20241202	124500	132636164	946	949	949	946	5096
490	20241202	124400	127805833	949	949	949	949	324
491	20241202	124300	127498357	954	954	954	954	0
492	20241202	124200	127498357	954	954	954	954	0
493	20241202	124100	127498357	954	954	954	954	0
494	20241202	124000	127498357	954	954	954	954	9
495	20241202	123900	127489771	948	948	948	948	0
496	20241202	123800	127489771	948	948	948	948	0
497	20241202	123700	127489771	948	949	949	947	453
498	20241202	123600	127060396	954	954	954	954	82
499	20241202	123500	126982168	955	955	955	955	0
500	20241202	123400	126982168	955	955	955	955	1050
501	20241202	123300	125979418	955	955	955	955	5
502	20241202	123200	125974643	955	955	955	955	100
503	20241202	123100	125879143	956	948	956	948	1304
504	20241202	123000	124642943	949	949	949	948	1249
505	20241202	122900	123457872	950	951	951	949	2020
506	20241202	122800	121538311	956	956	956	956	0
507	20241202	122700	121538311	956	956	956	956	0
508	20241202	122600	121538311	956	956	956	956	11
509	20241202	122500	121527795	955	951	955	951	9
510	20241202	122400	121519229	957	957	957	957	176
511	20241202	122300	121350797	958	958	958	958	0
512	20241202	122200	121350797	958	958	958	958	3
513	20241202	122100	121347923	955	955	955	955	0
514	20241202	122000	121347923	955	955	955	955	142
515	20241202	121900	121212313	950	950	950	950	0
516	20241202	121800	121212313	950	950	950	950	10
517	20241202	121700	121202813	950	950	950	950	0
518	20241202	121600	121202813	950	956	956	950	11963
519	20241202	121500	109821305	956	956	956	956	70
520	20241202	121400	109754385	958	958	958	958	24
521	20241202	121300	109731393	959	959	959	959	0
522	20241202	121200	109731393	959	959	959	959	0
523	20241202	121100	109731393	959	959	959	959	0
524	20241202	121000	109731393	959	959	959	959	0
525	20241202	120900	109731393	959	959	959	959	0
526	20241202	120800	109731393	959	959	959	959	1
527	20241202	120700	109730434	960	960	960	960	0
528	20241202	120600	109730434	960	960	960	960	2
529	20241202	120500	109728514	960	960	960	960	70
530	20241202	120400	109661314	960	960	960	960	0
531	20241202	120300	109661314	960	960	960	960	16
532	20241202	120200	109645954	960	960	960	960	501
533	20241202	120100	109164994	960	960	960	960	0
534	20241202	120000	109164994	960	960	960	960	0
535	20241202	115900	109164994	960	960	960	960	30
536	20241202	115800	109136194	960	960	960	960	0
537	20241202	115700	109136194	960	960	960	960	0
538	20241202	115600	109136194	960	960	960	960	0
539	20241202	115500	109136194	960	960	960	960	0
540	20241202	115400	109136194	960	960	960	960	0
541	20241202	115300	109136194	960	960	960	960	0
542	20241202	115200	109136194	960	960	960	960	0
543	20241202	115100	109136194	960	960	960	960	0
544	20241202	115000	109136194	960	959	960	959	50
545	20241202	114900	109088214	960	960	960	960	0
546	20241202	114800	109088214	960	959	960	959	249
547	20241202	114700	108849421	958	958	958	958	0
548	20241202	114600	108849421	958	958	958	958	0
549	20241202	114500	108849421	958	958	958	958	2
550	20241202	114400	108847505	959	959	959	959	2
551	20241202	114300	108845587	958	956	958	956	89
552	20241202	114200	108760414	951	951	951	951	0
553	20241202	114100	108760414	951	951	951	951	0
554	20241202	114000	108760414	951	952	952	951	2057
555	20241202	113900	106802667	953	958	958	953	2315
556	20241202	113800	104588757	958	958	958	958	27
557	20241202	113700	104562891	957	957	957	957	0
558	20241202	113600	104562891	957	957	957	957	0
559	20241202	113500	104562891	957	957	957	957	0
560	20241202	113400	104562891	957	957	957	957	0
561	20241202	113300	104562891	957	957	957	957	0
562	20241202	113200	104562891	957	957	957	957	0
563	20241202	113100	104562891	957	957	957	957	0
564	20241202	113000	104562891	957	958	958	957	15
565	20241202	112900	104548531	960	960	960	960	0
566	20241202	112800	104548531	960	960	960	960	0
567	20241202	112700	104548531	960	960	960	960	0
568	20241202	112600	104548531	960	960	960	960	20
569	20241202	112500	104529331	957	957	957	957	0
570	20241202	112400	104529331	957	957	957	957	0
571	20241202	112300	104529331	957	957	957	957	150
572	20241202	112200	104385781	960	960	960	960	50
573	20241202	112100	104337781	960	960	960	960	50
574	20241202	112000	104289781	960	960	960	960	0
575	20241202	111900	104289781	960	960	960	960	3
576	20241202	111800	104286901	960	960	960	960	30
577	20241202	111700	104258101	960	960	960	960	0
578	20241202	111600	104258101	960	957	960	957	404
579	20241202	111500	103871392	957	957	957	957	465
580	20241202	111400	103426387	956	954	956	954	1663
581	20241202	111300	101839781	954	957	957	954	725
582	20241202	111200	101147049	957	957	957	957	0
583	20241202	111100	101147049	957	957	957	957	0
584	20241202	111000	101147049	957	957	957	957	0
585	20241202	110900	101147049	957	957	957	957	0
586	20241202	110800	101147049	957	957	957	957	3
587	20241202	110700	101144178	962	962	962	962	0
588	20241202	110600	101144178	962	962	962	962	0
589	20241202	110500	101144178	962	962	962	962	0
590	20241202	110400	101144178	962	961	962	961	52
591	20241202	110300	101094177	957	963	963	957	3
592	20241202	110200	101091294	957	960	960	957	1508
593	20241202	110100	99647679	965	965	965	965	2
594	20241202	110000	99645749	962	960	962	960	110
595	20241202	105900	99539949	962	962	962	962	0
596	20241202	105800	99539949	962	962	962	962	0
597	20241202	105700	99539949	962	958	962	958	254
598	20241202	105600	99295721	962	962	962	962	0
599	20241202	105500	99295721	962	962	962	962	157
600	20241202	105400	99144687	957	958	958	957	100
601	20241202	105300	99048951	962	962	962	962	150
602	20241202	105200	98904651	957	957	957	957	8
603	20241202	105100	98896995	957	957	957	957	0
604	20241202	105000	98896995	957	957	957	957	110
605	20241202	104900	98791725	957	957	957	957	0
606	20241202	104800	98791725	957	957	957	957	100
607	20241202	104700	98696025	956	958	958	956	200
608	20241202	104600	98504815	955	955	955	955	0
609	20241202	104500	98504815	955	955	956	955	2958
610	20241202	104400	95679645	968	968	968	968	0
611	20241202	104300	95679645	968	968	968	968	9
612	20241202	104200	95670933	968	962	968	955	5018
613	20241202	104100	90860529	963	965	965	963	651
614	20241202	104000	90233140	965	965	965	965	813
615	20241202	103900	89448595	965	965	965	965	0
616	20241202	103800	89448595	965	965	965	965	312
617	20241202	103700	89147515	965	965	965	965	2
618	20241202	103600	89145585	969	969	969	969	0
619	20241202	103500	89145585	969	969	969	969	60
620	20241202	103400	89087445	969	969	969	969	0
621	20241202	103300	89087445	969	969	969	969	0
622	20241202	103200	89087445	969	969	969	969	0
623	20241202	103100	89087445	969	969	969	969	150
624	20241202	103000	88942095	969	969	969	969	0
625	20241202	102900	88942095	969	969	969	969	0
626	20241202	102800	88942095	969	969	969	969	704
627	20241202	102700	88259919	970	970	970	970	100
628	20241202	102600	88162919	970	970	970	970	100
629	20241202	102500	88065919	970	970	970	970	0
630	20241202	102400	88065919	970	969	970	969	858
631	20241202	102300	87234162	970	970	970	970	0
632	20241202	102200	87234162	970	970	970	970	100
633	20241202	102100	87137162	970	970	970	970	1
634	20241202	102000	87136192	970	970	970	970	3
635	20241202	101900	87133282	970	970	970	970	2156
636	20241202	101800	85041962	970	970	970	970	0
637	20241202	101700	85041962	970	970	970	970	0
638	20241202	101600	85041962	970	970	970	970	0
639	20241202	101500	85041962	970	962	970	960	3106
640	20241202	101400	82056287	961	963	963	961	1100
641	20241202	101300	80997987	961	961	961	961	0
642	20241202	101200	80997987	961	968	968	961	251
643	20241202	101100	80755726	968	968	968	968	0
644	20241202	101000	80755726	968	961	968	961	601
645	20241202	100900	80178158	961	961	961	961	0
646	20241202	100800	80178158	961	961	961	961	1891
647	20241202	100700	78360907	956	956	956	956	0
648	20241202	100600	78360907	956	957	957	956	1352
649	20241202	100500	77067056	957	957	957	957	33
650	20241202	100400	77035475	957	957	957	957	27
651	20241202	100300	77009636	970	970	970	970	2
652	20241202	100200	77007696	971	971	971	971	0
653	20241202	100100	77007696	971	971	971	971	100
654	20241202	100000	76910596	971	971	971	971	10
655	20241202	095900	76900886	967	955	967	955	50
656	20241202	095800	76852656	950	962	962	950	6743
657	20241202	095700	70423968	968	968	968	968	0
658	20241202	095600	70423968	968	968	968	968	1
659	20241202	095500	70423000	962	962	962	962	3
660	20241202	095400	70420114	968	968	968	968	49
661	20241202	095300	70372682	968	971	971	968	113
662	20241202	095200	70262962	971	968	971	968	75
663	20241202	095100	70190359	964	964	964	964	194
664	20241202	095000	70003343	963	963	963	963	50
665	20241202	094900	69955193	963	963	963	963	0
666	20241202	094800	69955193	963	963	963	963	370
667	20241202	094700	69598883	962	967	967	962	2157
668	20241202	094600	67513074	967	964	967	964	21
669	20241202	094500	67492827	967	967	967	967	80
670	20241202	094400	67415467	964	964	964	964	1
671	20241202	094300	67414503	966	967	967	966	2010
672	20241202	094200	65472834	968	968	968	968	1100
673	20241202	094100	64408034	968	969	969	968	1075
674	20241202	094000	63367359	971	971	971	971	0
675	20241202	093900	63367359	971	971	971	971	0
676	20241202	093800	63367359	971	971	971	971	2
677	20241202	093700	63365417	971	971	971	968	8847
678	20241202	093600	54779461	987	988	988	963	350
679	20241202	093500	54438378	988	987	988	987	6376
680	20241202	093400	48144591	987	987	988	987	13
681	20241202	093300	48131759	954	960	989	954	10045
682	20241202	093200	38345156	959	959	959	959	3
683	20241202	093100	38342279	952	952	952	952	3
684	20241202	093000	38339423	952	956	956	952	1755
685	20241202	092900	36665005	955	959	959	955	2766
686	20241202	092800	34022097	966	966	966	966	0
687	20241202	092700	34022097	966	966	966	966	0
688	20241202	092600	34022097	966	964	966	956	995
689	20241202	092500	33068586	966	966	966	966	2
690	20241202	092400	33066654	966	966	966	966	136
691	20241202	092300	32935278	966	966	966	966	50
692	20241202	092200	32886978	966	966	966	966	3
693	20241202	092100	32884080	966	963	966	963	2094
694	20241202	092000	30866994	962	962	962	962	1044
695	20241202	091900	29862666	962	959	962	959	574
696	20241202	091800	29310961	953	961	962	953	1127
697	20241202	091700	28228128	961	962	962	953	1462
698	20241202	091600	26834163	962	953	963	953	1648
699	20241202	091500	25252367	962	962	962	962	0
700	20241202	091400	25252367	962	962	962	962	25
701	20241202	091300	25228317	952	951	962	951	3039
702	20241202	091200	22318474	960	949	960	949	6223
703	20241202	091100	16344449	961	950	961	950	385
704	20241202	091000	15978688	950	961	961	950	630
705	20241202	090900	15376508	961	958	961	958	411
706	20241202	090800	14982743	958	951	958	948	697
707	20241202	090700	14321442	951	951	951	951	300
708	20241202	090600	14036142	951	951	951	951	987
709	20241202	090500	13097505	951	951	951	951	11
710	20241202	090400	13087044	965	965	965	965	10
711	20241202	090300	13077394	966	966	966	946	543
712	20241202	090200	12561426	946	945	946	932	4571
713	20241202	090100	8294781	933	974	974	930	3781
714	20241202	090000	4701121	975	981	981	973	4796