KissMeData/008420/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185100	82711115	2430	2430	2430	2430	1711
3	20241202	185000	82711115	2430	2430	2430	2430	0
4	20241202	184900	82711115	2430	2430	2430	2430	0
5	20241202	184800	82711115	2430	2430	2430	2430	0
6	20241202	184700	82711115	2430	2430	2430	2430	0
7	20241202	184600	82711115	2430	2430	2430	2430	0
8	20241202	184500	82711115	2430	2430	2430	2430	0
9	20241202	184400	82711115	2430	2430	2430	2430	0
10	20241202	184300	82711115	2430	2430	2430	2430	0
11	20241202	184200	82711115	2430	2430	2430	2430	0
12	20241202	184100	82711115	2430	2430	2430	2430	0
13	20241202	184000	82711115	2430	2430	2430	2430	0
14	20241202	183900	82711115	2430	2430	2430	2430	0
15	20241202	183800	82711115	2430	2430	2430	2430	0
16	20241202	183700	82711115	2430	2430	2430	2430	0
17	20241202	183600	82711115	2430	2430	2430	2430	0
18	20241202	183500	82711115	2430	2430	2430	2430	0
19	20241202	183400	82711115	2430	2430	2430	2430	0
20	20241202	183300	82711115	2430	2430	2430	2430	0
21	20241202	183200	82711115	2430	2430	2430	2430	0
22	20241202	183100	82711115	2430	2430	2430	2430	0
23	20241202	183000	82711115	2430	2430	2430	2430	0
24	20241202	182900	82711115	2430	2430	2430	2430	0
25	20241202	182800	82711115	2430	2430	2430	2430	0
26	20241202	182700	82711115	2430	2430	2430	2430	0
27	20241202	182600	82711115	2430	2430	2430	2430	0
28	20241202	182500	82711115	2430	2430	2430	2430	0
29	20241202	182400	82711115	2430	2430	2430	2430	0
30	20241202	182300	82711115	2430	2430	2430	2430	0
31	20241202	182200	82711115	2430	2430	2430	2430	0
32	20241202	182100	82711115	2430	2430	2430	2430	1711
33	20241202	182000	82711115	2430	2430	2430	2430	0
34	20241202	181900	82711115	2430	2430	2430	2430	0
35	20241202	181800	82711115	2430	2430	2430	2430	0
36	20241202	181700	82711115	2430	2430	2430	2430	0
37	20241202	181600	82711115	2430	2430	2430	2430	0
38	20241202	181500	82711115	2430	2430	2430	2430	0
39	20241202	181400	82711115	2430	2430	2430	2430	0
40	20241202	181300	82711115	2430	2430	2430	2430	0
41	20241202	181200	82711115	2430	2430	2430	2430	0
42	20241202	181100	82711115	2430	2430	2430	2430	0
43	20241202	181000	82711115	2430	2430	2430	2430	0
44	20241202	180900	82711115	2430	2430	2430	2430	0
45	20241202	180800	82711115	2430	2430	2430	2430	0
46	20241202	180700	82711115	2430	2430	2430	2430	0
47	20241202	180600	82711115	2430	2430	2430	2430	0
48	20241202	180500	82711115	2430	2430	2430	2430	0
49	20241202	180400	82711115	2430	2430	2430	2430	0
50	20241202	180300	82711115	2430	2430	2430	2430	0
51	20241202	180200	82711115	2430	2430	2430	2430	0
52	20241202	180100	82711115	2430	2430	2430	2430	0
53	20241202	180000	82711115	2430	2430	2430	2430	0
54	20241202	175900	82711115	2430	2430	2430	2430	0
55	20241202	175800	82711115	2430	2430	2430	2430	0
56	20241202	175700	82711115	2430	2430	2430	2430	0
57	20241202	175600	82711115	2430	2430	2430	2430	0
58	20241202	175500	82711115	2430	2430	2430	2430	0
59	20241202	175400	82711115	2430	2430	2430	2430	0
60	20241202	175300	82711115	2430	2430	2430	2430	0
61	20241202	175200	82711115	2430	2430	2430	2430	0
62	20241202	175100	82711115	2430	2430	2430	2430	1711
63	20241202	175000	82711115	2430	2430	2430	2430	0
64	20241202	174900	82711115	2430	2430	2430	2430	0
65	20241202	174800	82711115	2430	2430	2430	2430	0
66	20241202	174700	82711115	2430	2430	2430	2430	0
67	20241202	174600	82711115	2430	2430	2430	2430	0
68	20241202	174500	82711115	2430	2430	2430	2430	0
69	20241202	174400	82711115	2430	2430	2430	2430	0
70	20241202	174300	82711115	2430	2430	2430	2430	0
71	20241202	174200	82711115	2430	2430	2430	2430	0
72	20241202	174100	82711115	2430	2430	2430	2430	0
73	20241202	174000	82711115	2430	2430	2430	2430	0
74	20241202	173900	82711115	2430	2430	2430	2430	0
75	20241202	173800	82711115	2430	2430	2430	2430	0
76	20241202	173700	82711115	2430	2430	2430	2430	0
77	20241202	173600	82711115	2430	2430	2430	2430	0
78	20241202	173500	82711115	2430	2430	2430	2430	0
79	20241202	173400	82711115	2430	2430	2430	2430	0
80	20241202	173300	82711115	2430	2430	2430	2430	0
81	20241202	173200	82711115	2430	2430	2430	2430	0
82	20241202	173100	82711115	2430	2430	2430	2430	0
83	20241202	173000	82711115	2430	2430	2430	2430	0
84	20241202	172900	82711115	2430	2430	2430	2430	0
85	20241202	172800	82711115	2430	2430	2430	2430	0
86	20241202	172700	82711115	2430	2430	2430	2430	0
87	20241202	172600	82711115	2430	2430	2430	2430	0
88	20241202	172500	82711115	2430	2430	2430	2430	0
89	20241202	172400	82711115	2430	2430	2430	2430	0
90	20241202	172300	82711115	2430	2430	2430	2430	0
91	20241202	172200	82711115	2430	2430	2430	2430	0
92	20241202	172100	82711115	2430	2430	2430	2430	1711
93	20241202	172000	82711115	2430	2430	2430	2430	0
94	20241202	171900	82711115	2430	2430	2430	2430	0
95	20241202	171800	82711115	2430	2430	2430	2430	0
96	20241202	171700	82711115	2430	2430	2430	2430	0
97	20241202	171600	82711115	2430	2430	2430	2430	0
98	20241202	171500	82711115	2430	2430	2430	2430	0
99	20241202	171400	82711115	2430	2430	2430	2430	0
100	20241202	171300	82711115	2430	2430	2430	2430	0
101	20241202	171200	82711115	2430	2430	2430	2430	0
102	20241202	171100	82711115	2430	2430	2430	2430	0
103	20241202	171000	82711115	2430	2430	2430	2430	0
104	20241202	170900	82711115	2430	2430	2430	2430	0
105	20241202	170800	82711115	2430	2430	2430	2430	0
106	20241202	170700	82711115	2430	2430	2430	2430	0
107	20241202	170600	82711115	2430	2430	2430	2430	0
108	20241202	170500	82711115	2430	2430	2430	2430	0
109	20241202	170400	82711115	2430	2430	2430	2430	0
110	20241202	170300	82711115	2430	2430	2430	2430	0
111	20241202	170200	82711115	2430	2430	2430	2430	0
112	20241202	170100	82711115	2430	2430	2430	2430	0
113	20241202	170000	82711115	2430	2430	2430	2430	0
114	20241202	165900	82711115	2430	2430	2430	2430	0
115	20241202	165800	82711115	2430	2430	2430	2430	0
116	20241202	165700	82711115	2430	2430	2430	2430	0
117	20241202	165600	82711115	2430	2430	2430	2430	0
118	20241202	165500	82711115	2430	2430	2430	2430	0
119	20241202	165400	82711115	2430	2430	2430	2430	0
120	20241202	165300	82711115	2430	2430	2430	2430	0
121	20241202	165200	82711115	2430	2430	2430	2430	0
122	20241202	165100	82711115	2430	2430	2430	2430	1711
123	20241202	165000	82711115	2430	2430	2430	2430	0
124	20241202	164900	82711115	2430	2430	2430	2430	0
125	20241202	164800	82711115	2430	2430	2430	2430	0
126	20241202	164700	82711115	2430	2430	2430	2430	0
127	20241202	164600	82711115	2430	2430	2430	2430	0
128	20241202	164500	82711115	2430	2430	2430	2430	0
129	20241202	164400	82711115	2430	2430	2430	2430	0
130	20241202	164300	82711115	2430	2430	2430	2430	0
131	20241202	164200	82711115	2430	2430	2430	2430	0
132	20241202	164100	82711115	2430	2430	2430	2430	0
133	20241202	164000	82711115	2430	2430	2430	2430	0
134	20241202	163900	82711115	2430	2430	2430	2430	0
135	20241202	163800	82711115	2430	2430	2430	2430	0
136	20241202	163700	82711115	2430	2430	2430	2430	0
137	20241202	163600	82711115	2430	2430	2430	2430	0
138	20241202	163500	82711115	2430	2430	2430	2430	0
139	20241202	163400	82711115	2430	2430	2430	2430	0
140	20241202	163300	82711115	2430	2430	2430	2430	0
141	20241202	163200	82711115	2430	2430	2430	2430	0
142	20241202	163100	82711115	2430	2430	2430	2430	0
143	20241202	163000	82711115	2430	2430	2430	2430	0
144	20241202	162900	82711115	2430	2430	2430	2430	0
145	20241202	162800	82711115	2430	2430	2430	2430	0
146	20241202	162700	82711115	2430	2430	2430	2430	0
147	20241202	162600	82711115	2430	2430	2430	2430	0
148	20241202	162500	82711115	2430	2430	2430	2430	0
149	20241202	162400	82711115	2430	2430	2430	2430	0
150	20241202	162300	82711115	2430	2430	2430	2430	0
151	20241202	162200	82711115	2430	2430	2430	2430	0
152	20241202	162100	82711115	2430	2430	2430	2430	1711
153	20241202	162000	82711115	2430	2430	2430	2430	0
154	20241202	161900	82711115	2430	2430	2430	2430	0
155	20241202	161800	82711115	2430	2430	2430	2430	0
156	20241202	161700	82711115	2430	2430	2430	2430	0
157	20241202	161600	82711115	2430	2430	2430	2430	0
158	20241202	161500	82711115	2430	2430	2430	2430	0
159	20241202	161400	82711115	2430	2430	2430	2430	0
160	20241202	161300	82711115	2430	2430	2430	2430	0
161	20241202	161200	82711115	2430	2430	2430	2430	0
162	20241202	161100	82711115	2430	2430	2430	2430	0
163	20241202	161000	82711115	2430	2430	2430	2430	0
164	20241202	160900	82711115	2430	2430	2430	2430	0
165	20241202	160800	82711115	2430	2430	2430	2430	0
166	20241202	160700	82711115	2430	2430	2430	2430	0
167	20241202	160600	82711115	2430	2430	2430	2430	0
168	20241202	160500	82711115	2430	2430	2430	2430	0
169	20241202	160400	82711115	2430	2430	2430	2430	0
170	20241202	160300	82711115	2430	2430	2430	2430	0
171	20241202	160200	82711115	2430	2430	2430	2430	0
172	20241202	160100	82711115	2430	2430	2430	2430	0
173	20241202	160000	82711115	2430	2430	2430	2430	0
174	20241202	155900	82711115	2430	2430	2430	2430	0
175	20241202	155800	82711115	2430	2430	2430	2430	0
176	20241202	155700	82711115	2430	2430	2430	2430	0
177	20241202	155600	82711115	2430	2430	2430	2430	0
178	20241202	155500	82711115	2430	2430	2430	2430	0
179	20241202	155400	82711115	2430	2430	2430	2430	0
180	20241202	155300	82711115	2430	2430	2430	2430	0
181	20241202	155200	82711115	2430	2430	2430	2430	0
182	20241202	155100	82711115	2430	2430	2430	2430	1711
183	20241202	155000	82711115	2430	2430	2430	2430	0
184	20241202	154900	82711115	2430	2430	2430	2430	0
185	20241202	154800	82711115	2430	2430	2430	2430	0
186	20241202	154700	82711115	2430	2430	2430	2430	0
187	20241202	154600	82711115	2430	2430	2430	2430	0
188	20241202	154500	82711115	2430	2430	2430	2430	0
189	20241202	154400	82711115	2430	2430	2430	2430	0
190	20241202	154300	82711115	2430	2430	2430	2430	0
191	20241202	154200	82711115	2430	2430	2430	2430	0
192	20241202	154100	82711115	2430	2430	2430	2430	0
193	20241202	154000	82711115	2430	2430	2430	2430	0
194	20241202	153900	82711115	2430	2430	2430	2430	0
195	20241202	153800	82711115	2430	2430	2430	2430	0
196	20241202	153700	82711115	2430	2430	2430	2430	0
197	20241202	153600	82711115	2430	2430	2430	2430	0
198	20241202	153500	82711115	2430	2430	2430	2430	0
199	20241202	153400	82711115	2430	2430	2430	2430	0
200	20241202	153300	82711115	2430	2430	2430	2430	0
201	20241202	153200	82711115	2430	2430	2430	2430	0
202	20241202	153100	82711115	2430	2430	2430	2430	0
203	20241202	153000	82711115	2430	2430	2430	2430	1711
204	20241202	152900	78553385	2420	2420	2420	2420	0
205	20241202	152800	78553385	2420	2420	2420	2420	0
206	20241202	152700	78553385	2420	2420	2420	2420	0
207	20241202	152600	78553385	2420	2420	2420	2420	0
208	20241202	152500	78553385	2420	2420	2420	2420	0
209	20241202	152400	78553385	2420	2420	2420	2420	0
210	20241202	152300	78553385	2420	2420	2420	2420	0
211	20241202	152200	78553385	2420	2420	2420	2420	0
212	20241202	152100	78553385	2420	2420	2420	2420	0
213	20241202	152000	78553385	2420	2420	2420	2420	0
214	20241202	151900	78553385	2420	2420	2420	2420	0
215	20241202	151800	78553385	2420	2425	2425	2420	43
216	20241202	151700	78449120	2410	2410	2410	2410	0
217	20241202	151600	78449120	2410	2425	2425	2410	3881
218	20241202	151500	69084875	2425	2425	2425	2425	500
219	20241202	151400	67872375	2430	2430	2430	2430	0
220	20241202	151300	67872375	2430	2430	2430	2430	0
221	20241202	151200	67872375	2430	2430	2430	2430	0
222	20241202	151100	67872375	2430	2430	2430	2430	1
223	20241202	151000	67869945	2430	2430	2430	2430	3
224	20241202	150900	67862655	2430	2430	2430	2430	0
225	20241202	150800	67862655	2430	2430	2430	2430	0
226	20241202	150700	67862655	2430	2430	2430	2430	0
227	20241202	150600	67862655	2430	2430	2430	2430	0
228	20241202	150500	67862655	2430	2430	2430	2430	0
229	20241202	150400	67862655	2430	2430	2430	2430	40
230	20241202	150300	67765455	2430	2430	2430	2430	0
231	20241202	150200	67765455	2430	2430	2430	2430	2
232	20241202	150100	67760595	2430	2430	2430	2430	0
233	20241202	150000	67760595	2430	2430	2430	2430	10
234	20241202	145900	67736295	2425	2425	2425	2425	0
235	20241202	145800	67736295	2425	2425	2425	2425	1
236	20241202	145700	67733870	2425	2425	2425	2425	100
237	20241202	145600	67491370	2425	2425	2425	2425	0
238	20241202	145500	67491370	2425	2425	2425	2425	162
239	20241202	145400	67098520	2420	2420	2420	2420	0
240	20241202	145300	67098520	2420	2420	2420	2420	0
241	20241202	145200	67098520	2420	2420	2420	2420	0
242	20241202	145100	67098520	2420	2420	2420	2420	0
243	20241202	145000	67098520	2420	2420	2420	2420	0
244	20241202	144900	67098520	2420	2425	2425	2420	575
245	20241202	144800	65704490	2425	2425	2425	2425	0
246	20241202	144700	65704490	2425	2425	2425	2425	0
247	20241202	144600	65704490	2425	2425	2425	2425	0
248	20241202	144500	65704490	2425	2425	2425	2425	0
249	20241202	144400	65704490	2425	2425	2425	2425	0
250	20241202	144300	65704490	2425	2425	2425	2425	0
251	20241202	144200	65704490	2425	2425	2425	2425	0
252	20241202	144100	65704490	2425	2425	2425	2425	1
253	20241202	144000	65702065	2425	2425	2425	2425	0
254	20241202	143900	65702065	2425	2425	2425	2425	0
255	20241202	143800	65702065	2425	2425	2425	2425	501
256	20241202	143700	64487140	2430	2430	2430	2430	0
257	20241202	143600	64487140	2430	2430	2430	2430	0
258	20241202	143500	64487140	2430	2430	2430	2430	0
259	20241202	143400	64487140	2430	2430	2430	2430	1
260	20241202	143300	64484710	2430	2430	2430	2430	0
261	20241202	143200	64484710	2430	2430	2430	2430	0
262	20241202	143100	64484710	2430	2430	2430	2430	0
263	20241202	143000	64484710	2430	2430	2430	2430	0
264	20241202	142900	64484710	2430	2430	2430	2430	2
265	20241202	142800	64479850	2430	2430	2430	2430	13
266	20241202	142700	64448260	2430	2430	2430	2430	0
267	20241202	142600	64448260	2430	2430	2430	2430	0
268	20241202	142500	64448260	2430	2430	2430	2430	0
269	20241202	142400	64448260	2430	2430	2430	2430	0
270	20241202	142300	64448260	2430	2430	2430	2430	2
271	20241202	142200	64443400	2430	2430	2430	2430	0
272	20241202	142100	64443400	2430	2430	2430	2430	0
273	20241202	142000	64443400	2430	2430	2430	2430	6
274	20241202	141900	64428820	2425	2425	2425	2425	0
275	20241202	141800	64428820	2425	2425	2425	2425	0
276	20241202	141700	64428820	2425	2425	2425	2425	504
277	20241202	141600	63206620	2425	2425	2425	2425	0
278	20241202	141500	63206620	2425	2425	2425	2425	66
279	20241202	141400	63046570	2425	2425	2425	2425	0
280	20241202	141300	63046570	2425	2425	2425	2425	0
281	20241202	141200	63046570	2425	2425	2425	2425	0
282	20241202	141100	63046570	2425	2425	2425	2425	0
283	20241202	141000	63046570	2425	2425	2425	2425	0
284	20241202	140900	63046570	2425	2425	2425	2425	0
285	20241202	140800	63046570	2425	2425	2425	2425	1
286	20241202	140700	63044145	2430	2430	2430	2430	0
287	20241202	140600	63044145	2430	2430	2430	2430	0
288	20241202	140500	63044145	2430	2430	2430	2430	0
289	20241202	140400	63044145	2430	2430	2430	2430	2
290	20241202	140300	63039285	2430	2430	2430	2430	0
291	20241202	140200	63039285	2430	2430	2430	2430	0
292	20241202	140100	63039285	2430	2430	2430	2430	0
293	20241202	140000	63039285	2430	2430	2430	2430	0
294	20241202	135900	63039285	2430	2430	2430	2430	2
295	20241202	135800	63034425	2430	2430	2430	2430	3
296	20241202	135700	63027135	2430	2430	2430	2430	0
297	20241202	135600	63027135	2430	2430	2430	2430	0
298	20241202	135500	63027135	2430	2430	2430	2430	0
299	20241202	135400	63027135	2430	2430	2430	2430	0
300	20241202	135300	63027135	2430	2430	2430	2430	0
301	20241202	135200	63027135	2430	2430	2430	2430	0
302	20241202	135100	63027135	2430	2430	2430	2430	0
303	20241202	135000	63027135	2430	2430	2430	2430	566
304	20241202	134900	61651755	2435	2435	2435	2435	0
305	20241202	134800	61651755	2435	2435	2435	2435	0
306	20241202	134700	61651755	2435	2435	2435	2435	0
307	20241202	134600	61651755	2435	2435	2435	2435	0
308	20241202	134500	61651755	2435	2435	2435	2435	0
309	20241202	134400	61651755	2435	2435	2435	2435	196
310	20241202	134300	61174495	2435	2435	2435	2435	4
311	20241202	134200	61164755	2435	2435	2435	2435	0
312	20241202	134100	61164755	2435	2435	2435	2435	0
313	20241202	134000	61164755	2435	2435	2435	2435	1
314	20241202	133900	61162320	2435	2435	2435	2435	0
315	20241202	133800	61162320	2435	2435	2435	2435	55
316	20241202	133700	61028395	2440	2440	2440	2440	0
317	20241202	133600	61028395	2440	2440	2440	2440	0
318	20241202	133500	61028395	2440	2440	2440	2440	10
319	20241202	133400	61003995	2430	2430	2430	2430	0
320	20241202	133300	61003995	2430	2430	2430	2430	0
321	20241202	133200	61003995	2430	2430	2430	2430	0
322	20241202	133100	61003995	2430	2430	2430	2430	307
323	20241202	133000	60257985	2425	2425	2425	2425	0
324	20241202	132900	60257985	2425	2425	2425	2425	0
325	20241202	132800	60257985	2425	2425	2425	2425	1
326	20241202	132700	60255560	2430	2430	2430	2430	0
327	20241202	132600	60255560	2430	2430	2430	2430	0
328	20241202	132500	60255560	2430	2430	2430	2430	0
329	20241202	132400	60255560	2430	2430	2430	2430	0
330	20241202	132300	60255560	2430	2430	2430	2430	0
331	20241202	132200	60255560	2430	2430	2430	2430	4
332	20241202	132100	60245840	2430	2430	2430	2430	0
333	20241202	132000	60245840	2430	2430	2430	2430	0
334	20241202	131900	60245840	2430	2430	2430	2430	0
335	20241202	131800	60245840	2430	2430	2430	2430	0
336	20241202	131700	60245840	2430	2430	2430	2430	103
337	20241202	131600	59995550	2430	2430	2430	2430	0
338	20241202	131500	59995550	2430	2430	2430	2430	0
339	20241202	131400	59995550	2430	2430	2430	2430	0
340	20241202	131300	59995550	2430	2430	2430	2430	2
341	20241202	131200	59990690	2415	2415	2415	2415	0
342	20241202	131100	59990690	2415	2425	2425	2415	14
343	20241202	131000	59956810	2425	2425	2425	2425	1
344	20241202	130900	59954385	2420	2420	2420	2420	1
345	20241202	130800	59951965	2420	2420	2420	2420	0
346	20241202	130700	59951965	2420	2420	2420	2420	11
347	20241202	130600	59925345	2415	2415	2415	2415	0
348	20241202	130500	59925345	2415	2415	2415	2415	66
349	20241202	130400	59765955	2415	2420	2420	2415	3
350	20241202	130300	59758700	2415	2415	2415	2415	0
351	20241202	130200	59758700	2415	2415	2415	2415	15
352	20241202	130100	59722475	2420	2420	2420	2420	0
353	20241202	130000	59722475	2420	2420	2420	2420	0
354	20241202	125900	59722475	2420	2420	2420	2420	2
355	20241202	125800	59717635	2415	2415	2415	2415	419
356	20241202	125700	58705750	2415	2415	2415	2415	0
357	20241202	125600	58705750	2415	2415	2415	2415	0
358	20241202	125500	58705750	2415	2415	2415	2415	55
359	20241202	125400	58572925	2420	2420	2420	2420	0
360	20241202	125300	58572925	2420	2420	2420	2420	0
361	20241202	125200	58572925	2420	2420	2420	2420	4
362	20241202	125100	58563245	2420	2420	2420	2420	38
363	20241202	125000	58471285	2420	2420	2420	2420	0
364	20241202	124900	58471285	2420	2415	2420	2415	444
365	20241202	124800	57398975	2415	2415	2415	2415	66
366	20241202	124700	57239585	2415	2415	2415	2415	0
367	20241202	124600	57239585	2415	2415	2415	2415	0
368	20241202	124500	57239585	2415	2415	2415	2415	67
369	20241202	124400	57077780	2420	2420	2420	2420	1
370	20241202	124300	57075360	2415	2415	2415	2415	0
371	20241202	124200	57075360	2415	2415	2415	2415	100
372	20241202	124100	56833860	2420	2420	2420	2420	0
373	20241202	124000	56833860	2420	2420	2420	2420	0
374	20241202	123900	56833860	2420	2420	2420	2420	30
375	20241202	123800	56761260	2415	2415	2415	2415	2
376	20241202	123700	56756430	2420	2420	2420	2420	0
377	20241202	123600	56756430	2420	2415	2420	2415	351
378	20241202	123500	55908755	2420	2420	2420	2420	395
379	20241202	123400	54952855	2420	2420	2420	2420	0
380	20241202	123300	54952855	2420	2420	2420	2420	20
381	20241202	123200	54904455	2430	2430	2430	2430	1
382	20241202	123100	54902025	2430	2415	2430	2415	509
383	20241202	123000	53670635	2420	2420	2420	2420	0
384	20241202	122900	53670635	2420	2420	2420	2420	16
385	20241202	122800	53631915	2420	2420	2420	2420	225
386	20241202	122700	53087415	2420	2420	2420	2420	0
387	20241202	122600	53087415	2420	2420	2420	2420	0
388	20241202	122500	53087415	2420	2420	2420	2420	2
389	20241202	122400	53082575	2420	2420	2420	2420	0
390	20241202	122300	53082575	2420	2420	2420	2420	0
391	20241202	122200	53082575	2420	2420	2420	2420	262
392	20241202	122100	52448535	2420	2420	2420	2420	0
393	20241202	122000	52448535	2420	2420	2420	2420	0
394	20241202	121900	52448535	2420	2420	2425	2420	168
395	20241202	121800	52041965	2420	2430	2430	2420	4182
396	20241202	121700	41911480	2430	2430	2430	2430	0
397	20241202	121600	41911480	2430	2430	2430	2430	0
398	20241202	121500	41911480	2430	2430	2430	2430	55
399	20241202	121400	41777830	2430	2430	2430	2430	453
400	20241202	121300	40677040	2430	2430	2430	2430	397
401	20241202	121200	39712330	2430	2430	2430	2430	3
402	20241202	121100	39705040	2430	2430	2430	2430	0
403	20241202	121000	39705040	2430	2430	2430	2430	0
404	20241202	120900	39705040	2430	2430	2430	2430	408
405	20241202	120800	38713600	2430	2430	2430	2430	1
406	20241202	120700	38711170	2430	2430	2430	2430	0
407	20241202	120600	38711170	2430	2430	2430	2430	0
408	20241202	120500	38711170	2430	2430	2430	2430	62
409	20241202	120400	38560510	2430	2430	2430	2430	0
410	20241202	120300	38560510	2430	2430	2430	2430	4
411	20241202	120200	38550790	2425	2425	2425	2425	0
412	20241202	120100	38550790	2425	2425	2425	2425	1
413	20241202	120000	38548365	2425	2425	2425	2425	0
414	20241202	115900	38548365	2425	2425	2425	2425	0
415	20241202	115800	38548365	2425	2430	2430	2425	442
416	20241202	115700	37474740	2435	2435	2435	2435	0
417	20241202	115600	37474740	2435	2435	2435	2435	1
418	20241202	115500	37472305	2430	2430	2435	2430	3
419	20241202	115400	37465010	2430	2430	2430	2430	0
420	20241202	115300	37465010	2430	2430	2430	2430	0
421	20241202	115200	37465010	2430	2430	2430	2430	0
422	20241202	115100	37465010	2430	2435	2435	2430	314
423	20241202	115000	36700935	2435	2435	2435	2435	1
424	20241202	114900	36698500	2435	2435	2435	2435	290
425	20241202	114800	35992350	2435	2435	2435	2435	2
426	20241202	114700	35987480	2440	2440	2440	2440	1
427	20241202	114600	35985040	2440	2440	2440	2440	0
428	20241202	114500	35985040	2440	2440	2440	2440	2
429	20241202	114400	35980160	2440	2440	2440	2440	0
430	20241202	114300	35980160	2440	2440	2440	2440	2
431	20241202	114200	35975280	2445	2445	2445	2445	2
432	20241202	114100	35970390	2435	2435	2435	2435	0
433	20241202	114000	35970390	2435	2435	2435	2435	0
434	20241202	113900	35970390	2435	2435	2435	2435	0
435	20241202	113800	35970390	2435	2445	2450	2435	83
436	20241202	113700	35767385	2435	2435	2435	2435	0
437	20241202	113600	35767385	2435	2435	2435	2435	0
438	20241202	113500	35767385	2435	2430	2435	2430	61
439	20241202	113400	35618855	2450	2435	2450	2435	82
440	20241202	113300	35418225	2430	2430	2430	2430	0
441	20241202	113200	35418225	2430	2430	2430	2430	100
442	20241202	113100	35175225	2430	2430	2430	2430	0
443	20241202	113000	35175225	2430	2430	2430	2430	65
444	20241202	112900	35017275	2430	2430	2430	2430	50
445	20241202	112800	34895775	2430	2430	2430	2430	0
446	20241202	112700	34895775	2430	2430	2430	2430	374
447	20241202	112600	33986955	2430	2430	2430	2430	0
448	20241202	112500	33986955	2430	2430	2430	2430	56
449	20241202	112400	33850875	2435	2435	2440	2435	478
450	20241202	112300	32685875	2435	2435	2435	2435	186
451	20241202	112200	32232965	2435	2435	2435	2435	3
452	20241202	112100	32225660	2435	2435	2435	2435	0
453	20241202	112000	32225660	2435	2435	2435	2435	0
454	20241202	111900	32225660	2435	2435	2435	2435	0
455	20241202	111800	32225660	2435	2435	2435	2435	3
456	20241202	111700	32218355	2435	2435	2435	2435	0
457	20241202	111600	32218355	2435	2435	2435	2435	113
458	20241202	111500	31943200	2435	2435	2435	2435	67
459	20241202	111400	31780055	2435	2435	2435	2435	0
460	20241202	111300	31780055	2435	2435	2435	2435	0
461	20241202	111200	31780055	2435	2435	2435	2435	5
462	20241202	111100	31767880	2435	2435	2435	2435	0
463	20241202	111000	31767880	2435	2435	2435	2435	0
464	20241202	110900	31767880	2435	2435	2435	2435	0
465	20241202	110800	31767880	2435	2435	2435	2435	592
466	20241202	110700	30326360	2435	2435	2435	2435	0
467	20241202	110600	30326360	2435	2435	2435	2435	0
468	20241202	110500	30326360	2435	2435	2435	2435	1
469	20241202	110400	30323925	2440	2440	2440	2440	3
470	20241202	110300	30316605	2440	2440	2440	2440	2
471	20241202	110200	30311725	2440	2440	2440	2440	2
472	20241202	110100	30306845	2440	2440	2440	2440	0
473	20241202	110000	30306845	2440	2440	2440	2440	0
474	20241202	105900	30306845	2440	2440	2440	2440	201
475	20241202	105800	29816405	2435	2435	2435	2435	2
476	20241202	105700	29811535	2435	2435	2435	2435	0
477	20241202	105600	29811535	2435	2435	2435	2435	0
478	20241202	105500	29811535	2435	2435	2435	2435	62
479	20241202	105400	29660565	2440	2440	2440	2440	37
480	20241202	105300	29570285	2435	2435	2435	2435	86
481	20241202	105200	29360875	2435	2435	2435	2435	9
482	20241202	105100	29338960	2435	2435	2435	2435	0
483	20241202	105000	29338960	2435	2435	2435	2435	0
484	20241202	104900	29338960	2435	2435	2435	2435	2
485	20241202	104800	29334090	2440	2445	2445	2440	672
486	20241202	104700	27694405	2445	2445	2445	2445	2
487	20241202	104600	27689515	2440	2440	2440	2440	0
488	20241202	104500	27689515	2440	2440	2440	2440	362
489	20241202	104400	26806235	2440	2440	2440	2440	0
490	20241202	104300	26806235	2440	2440	2440	2440	0
491	20241202	104200	26806235	2440	2440	2440	2440	4
492	20241202	104100	26796475	2440	2440	2440	2440	1
493	20241202	104000	26794035	2435	2435	2435	2435	0
494	20241202	103900	26794035	2435	2435	2435	2435	0
495	20241202	103800	26794035	2435	2440	2440	2435	3989
496	20241202	103700	17060885	2440	2440	2440	2440	0
497	20241202	103600	17060885	2440	2440	2440	2440	0
498	20241202	103500	17060885	2440	2445	2445	2440	625
499	20241202	103400	15535870	2440	2440	2440	2440	0
500	20241202	103300	15535870	2440	2440	2440	2440	0
501	20241202	103200	15535870	2440	2440	2440	2440	0
502	20241202	103100	15535870	2440	2440	2440	2440	0
503	20241202	103000	15535870	2440	2440	2440	2440	0
504	20241202	102900	15535870	2440	2445	2445	2440	65
505	20241202	102800	15377260	2440	2445	2445	2440	2
506	20241202	102700	15372375	2445	2445	2445	2445	4
507	20241202	102600	15362595	2445	2450	2450	2445	2
508	20241202	102500	15357700	2440	2445	2445	2440	142
509	20241202	102400	15010895	2445	2445	2445	2445	81
510	20241202	102300	14812850	2450	2450	2450	2450	0
511	20241202	102200	14812850	2450	2450	2450	2450	517
512	20241202	102100	13546200	2455	2455	2455	2455	1059
513	20241202	102000	10946355	2455	2455	2455	2455	0
514	20241202	101900	10946355	2455	2455	2455	2455	0
515	20241202	101800	10946355	2455	2455	2455	2455	0
516	20241202	101700	10946355	2455	2455	2455	2455	0
517	20241202	101600	10946355	2455	2455	2455	2455	0
518	20241202	101500	10946355	2455	2455	2455	2455	61
519	20241202	101400	10796600	2455	2455	2455	2455	0
520	20241202	101300	10796600	2455	2455	2455	2455	0
521	20241202	101200	10796600	2455	2455	2455	2455	0
522	20241202	101100	10796600	2455	2455	2455	2455	0
523	20241202	101000	10796600	2455	2455	2455	2455	11
524	20241202	100900	10769595	2460	2460	2460	2460	41
525	20241202	100800	10668735	2455	2465	2465	2455	14
526	20241202	100700	10634305	2455	2455	2455	2455	0
527	20241202	100600	10634305	2455	2455	2455	2455	91
528	20241202	100500	10410900	2450	2455	2455	2450	357
529	20241202	100400	9535325	2460	2460	2460	2460	0
530	20241202	100300	9535325	2460	2460	2460	2460	4
531	20241202	100200	9525485	2460	2460	2460	2460	16
532	20241202	100100	9486125	2465	2465	2465	2460	458
533	20241202	100000	8357915	2470	2470	2470	2470	0
534	20241202	095900	8357915	2470	2470	2470	2470	0
535	20241202	095800	8357915	2470	2470	2470	2470	0
536	20241202	095700	8357915	2470	2470	2470	2470	0
537	20241202	095600	8357915	2470	2470	2470	2470	2
538	20241202	095500	8352975	2470	2475	2475	2470	30
539	20241202	095400	8278865	2470	2470	2470	2470	0
540	20241202	095300	8278865	2470	2470	2470	2470	0
541	20241202	095200	8278865	2470	2470	2470	2470	3
542	20241202	095100	8271455	2470	2470	2470	2470	1
543	20241202	095000	8268985	2470	2470	2470	2470	0
544	20241202	094900	8268985	2470	2470	2470	2470	130
545	20241202	094800	7947885	2470	2470	2470	2470	102
546	20241202	094700	7695945	2470	2470	2470	2470	0
547	20241202	094600	7695945	2470	2470	2470	2470	0
548	20241202	094500	7695945	2470	2470	2470	2470	193
549	20241202	094400	7219235	2470	2470	2470	2470	0
550	20241202	094300	7219235	2470	2470	2470	2470	0
551	20241202	094200	7219235	2470	2470	2470	2470	32
552	20241202	094100	7140195	2470	2470	2470	2470	0
553	20241202	094000	7140195	2470	2470	2470	2470	0
554	20241202	093900	7140195	2470	2470	2470	2470	0
555	20241202	093800	7140195	2470	2470	2475	2470	39
556	20241202	093700	7043765	2470	2470	2470	2470	0
557	20241202	093600	7043765	2470	2470	2470	2470	200
558	20241202	093500	6549765	2475	2475	2475	2470	135
559	20241202	093400	6216275	2480	2480	2480	2480	0
560	20241202	093300	6216275	2480	2470	2480	2470	101
561	20241202	093200	5966795	2470	2480	2480	2470	355
562	20241202	093100	5087420	2480	2480	2480	2480	0
563	20241202	093000	5087420	2480	2480	2480	2480	10
564	20241202	092900	5062620	2485	2490	2490	2485	238
565	20241202	092800	4470295	2490	2495	2495	2490	62
566	20241202	092700	4315610	2500	2500	2500	2500	0
567	20241202	092600	4315610	2500	2500	2500	2500	0
568	20241202	092500	4315610	2500	2500	2500	2500	2
569	20241202	092400	4310610	2495	2495	2495	2495	0
570	20241202	092300	4310610	2495	2495	2495	2495	0
571	20241202	092200	4310610	2495	2495	2495	2495	0
572	20241202	092100	4310610	2495	2495	2495	2495	0
573	20241202	092000	4310610	2495	2500	2500	2495	8
574	20241202	091900	4290640	2500	2500	2500	2500	104
575	20241202	091800	4030640	2500	2500	2500	2500	1
576	20241202	091700	4028140	2535	2535	2535	2535	0
577	20241202	091600	4028140	2535	2535	2535	2535	0
578	20241202	091500	4028140	2535	2500	2535	2495	708
579	20241202	091400	2248600	2505	2505	2505	2505	0
580	20241202	091300	2248600	2505	2505	2505	2505	1
581	20241202	091200	2246095	2510	2510	2510	2510	1
582	20241202	091100	2243585	2500	2500	2500	2500	1
583	20241202	091000	2241085	2515	2515	2515	2515	2
584	20241202	090900	2236055	2510	2510	2510	2510	0
585	20241202	090800	2236055	2510	2510	2510	2510	2
586	20241202	090700	2231035	2535	2535	2535	2535	0
587	20241202	090600	2231035	2535	2535	2535	2535	0
588	20241202	090500	2231035	2535	2500	2535	2500	81
589	20241202	090400	2026690	2500	2530	2530	2500	402
590	20241202	090300	1019070	2535	2535	2535	2535	0
591	20241202	090200	1019070	2535	2535	2535	2535	0
592	20241202	090100	1019070	2535	2535	2535	2535	0
593	20241202	090000	1019070	2535	2535	2535	2535	402