KissMeData/179530/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203600	32812630	2670	2670	2670	2670	464
3	20241202	203500	32812630	2670	2670	2670	2670	0
4	20241202	203400	32812630	2670	2670	2670	2670	0
5	20241202	203300	32812630	2670	2670	2670	2670	0
6	20241202	203200	32812630	2670	2670	2670	2670	0
7	20241202	203100	32812630	2670	2670	2670	2670	0
8	20241202	203000	32812630	2670	2670	2670	2670	0
9	20241202	202900	32812630	2670	2670	2670	2670	0
10	20241202	202800	32812630	2670	2670	2670	2670	0
11	20241202	202700	32812630	2670	2670	2670	2670	0
12	20241202	202600	32812630	2670	2670	2670	2670	0
13	20241202	202500	32812630	2670	2670	2670	2670	0
14	20241202	202400	32812630	2670	2670	2670	2670	0
15	20241202	202300	32812630	2670	2670	2670	2670	0
16	20241202	202200	32812630	2670	2670	2670	2670	0
17	20241202	202100	32812630	2670	2670	2670	2670	0
18	20241202	202000	32812630	2670	2670	2670	2670	0
19	20241202	201900	32812630	2670	2670	2670	2670	0
20	20241202	201800	32812630	2670	2670	2670	2670	0
21	20241202	201700	32812630	2670	2670	2670	2670	0
22	20241202	201600	32812630	2670	2670	2670	2670	0
23	20241202	201500	32812630	2670	2670	2670	2670	0
24	20241202	201400	32812630	2670	2670	2670	2670	0
25	20241202	201300	32812630	2670	2670	2670	2670	0
26	20241202	201200	32812630	2670	2670	2670	2670	0
27	20241202	201100	32812630	2670	2670	2670	2670	0
28	20241202	201000	32812630	2670	2670	2670	2670	0
29	20241202	200900	32812630	2670	2670	2670	2670	0
30	20241202	200800	32812630	2670	2670	2670	2670	0
31	20241202	200700	32812630	2670	2670	2670	2670	0
32	20241202	200600	32812630	2670	2670	2670	2670	464
33	20241202	200500	32812630	2670	2670	2670	2670	0
34	20241202	200400	32812630	2670	2670	2670	2670	0
35	20241202	200300	32812630	2670	2670	2670	2670	0
36	20241202	200200	32812630	2670	2670	2670	2670	0
37	20241202	200100	32812630	2670	2670	2670	2670	0
38	20241202	200000	32812630	2670	2670	2670	2670	0
39	20241202	195900	32812630	2670	2670	2670	2670	0
40	20241202	195800	32812630	2670	2670	2670	2670	0
41	20241202	195700	32812630	2670	2670	2670	2670	0
42	20241202	195600	32812630	2670	2670	2670	2670	0
43	20241202	195500	32812630	2670	2670	2670	2670	0
44	20241202	195400	32812630	2670	2670	2670	2670	0
45	20241202	195300	32812630	2670	2670	2670	2670	0
46	20241202	195200	32812630	2670	2670	2670	2670	0
47	20241202	195100	32812630	2670	2670	2670	2670	0
48	20241202	195000	32812630	2670	2670	2670	2670	0
49	20241202	194900	32812630	2670	2670	2670	2670	0
50	20241202	194800	32812630	2670	2670	2670	2670	0
51	20241202	194700	32812630	2670	2670	2670	2670	0
52	20241202	194600	32812630	2670	2670	2670	2670	0
53	20241202	194500	32812630	2670	2670	2670	2670	0
54	20241202	194400	32812630	2670	2670	2670	2670	0
55	20241202	194300	32812630	2670	2670	2670	2670	0
56	20241202	194200	32812630	2670	2670	2670	2670	0
57	20241202	194100	32812630	2670	2670	2670	2670	0
58	20241202	194000	32812630	2670	2670	2670	2670	0
59	20241202	193900	32812630	2670	2670	2670	2670	0
60	20241202	193800	32812630	2670	2670	2670	2670	0
61	20241202	193700	32812630	2670	2670	2670	2670	0
62	20241202	193600	32812630	2670	2670	2670	2670	464
63	20241202	193500	32812630	2670	2670	2670	2670	0
64	20241202	193400	32812630	2670	2670	2670	2670	0
65	20241202	193300	32812630	2670	2670	2670	2670	0
66	20241202	193200	32812630	2670	2670	2670	2670	0
67	20241202	193100	32812630	2670	2670	2670	2670	0
68	20241202	193000	32812630	2670	2670	2670	2670	0
69	20241202	192900	32812630	2670	2670	2670	2670	0
70	20241202	192800	32812630	2670	2670	2670	2670	0
71	20241202	192700	32812630	2670	2670	2670	2670	0
72	20241202	192600	32812630	2670	2670	2670	2670	0
73	20241202	192500	32812630	2670	2670	2670	2670	0
74	20241202	192400	32812630	2670	2670	2670	2670	0
75	20241202	192300	32812630	2670	2670	2670	2670	0
76	20241202	192200	32812630	2670	2670	2670	2670	0
77	20241202	192100	32812630	2670	2670	2670	2670	0
78	20241202	192000	32812630	2670	2670	2670	2670	0
79	20241202	191900	32812630	2670	2670	2670	2670	0
80	20241202	191800	32812630	2670	2670	2670	2670	0
81	20241202	191700	32812630	2670	2670	2670	2670	0
82	20241202	191600	32812630	2670	2670	2670	2670	0
83	20241202	191500	32812630	2670	2670	2670	2670	0
84	20241202	191400	32812630	2670	2670	2670	2670	0
85	20241202	191300	32812630	2670	2670	2670	2670	0
86	20241202	191200	32812630	2670	2670	2670	2670	0
87	20241202	191100	32812630	2670	2670	2670	2670	0
88	20241202	191000	32812630	2670	2670	2670	2670	0
89	20241202	190900	32812630	2670	2670	2670	2670	0
90	20241202	190800	32812630	2670	2670	2670	2670	0
91	20241202	190700	32812630	2670	2670	2670	2670	0
92	20241202	190600	32812630	2670	2670	2670	2670	464
93	20241202	190500	32812630	2670	2670	2670	2670	0
94	20241202	190400	32812630	2670	2670	2670	2670	0
95	20241202	190300	32812630	2670	2670	2670	2670	0
96	20241202	190200	32812630	2670	2670	2670	2670	0
97	20241202	190100	32812630	2670	2670	2670	2670	0
98	20241202	190000	32812630	2670	2670	2670	2670	0
99	20241202	185900	32812630	2670	2670	2670	2670	0
100	20241202	185800	32812630	2670	2670	2670	2670	0
101	20241202	185700	32812630	2670	2670	2670	2670	0
102	20241202	185600	32812630	2670	2670	2670	2670	0
103	20241202	185500	32812630	2670	2670	2670	2670	0
104	20241202	185400	32812630	2670	2670	2670	2670	0
105	20241202	185300	32812630	2670	2670	2670	2670	0
106	20241202	185200	32812630	2670	2670	2670	2670	0
107	20241202	185100	32812630	2670	2670	2670	2670	0
108	20241202	185000	32812630	2670	2670	2670	2670	0
109	20241202	184900	32812630	2670	2670	2670	2670	0
110	20241202	184800	32812630	2670	2670	2670	2670	0
111	20241202	184700	32812630	2670	2670	2670	2670	0
112	20241202	184600	32812630	2670	2670	2670	2670	0
113	20241202	184500	32812630	2670	2670	2670	2670	0
114	20241202	184400	32812630	2670	2670	2670	2670	0
115	20241202	184300	32812630	2670	2670	2670	2670	0
116	20241202	184200	32812630	2670	2670	2670	2670	0
117	20241202	184100	32812630	2670	2670	2670	2670	0
118	20241202	184000	32812630	2670	2670	2670	2670	0
119	20241202	183900	32812630	2670	2670	2670	2670	0
120	20241202	183800	32812630	2670	2670	2670	2670	0
121	20241202	183700	32812630	2670	2670	2670	2670	0
122	20241202	183600	32812630	2670	2670	2670	2670	464
123	20241202	183500	32812630	2670	2670	2670	2670	0
124	20241202	183400	32812630	2670	2670	2670	2670	0
125	20241202	183300	32812630	2670	2670	2670	2670	0
126	20241202	183200	32812630	2670	2670	2670	2670	0
127	20241202	183100	32812630	2670	2670	2670	2670	0
128	20241202	183000	32812630	2670	2670	2670	2670	0
129	20241202	182900	32812630	2670	2670	2670	2670	0
130	20241202	182800	32812630	2670	2670	2670	2670	0
131	20241202	182700	32812630	2670	2670	2670	2670	0
132	20241202	182600	32812630	2670	2670	2670	2670	0
133	20241202	182500	32812630	2670	2670	2670	2670	0
134	20241202	182400	32812630	2670	2670	2670	2670	0
135	20241202	182300	32812630	2670	2670	2670	2670	0
136	20241202	182200	32812630	2670	2670	2670	2670	0
137	20241202	182100	32812630	2670	2670	2670	2670	0
138	20241202	182000	32812630	2670	2670	2670	2670	0
139	20241202	181900	32812630	2670	2670	2670	2670	0
140	20241202	181800	32812630	2670	2670	2670	2670	0
141	20241202	181700	32812630	2670	2670	2670	2670	0
142	20241202	181600	32812630	2670	2670	2670	2670	0
143	20241202	181500	32812630	2670	2670	2670	2670	0
144	20241202	181400	32812630	2670	2670	2670	2670	0
145	20241202	181300	32812630	2670	2670	2670	2670	0
146	20241202	181200	32812630	2670	2670	2670	2670	0
147	20241202	181100	32812630	2670	2670	2670	2670	0
148	20241202	181000	32812630	2670	2670	2670	2670	0
149	20241202	180900	32812630	2670	2670	2670	2670	0
150	20241202	180800	32812630	2670	2670	2670	2670	0
151	20241202	180700	32812630	2670	2670	2670	2670	0
152	20241202	180600	32812630	2670	2670	2670	2670	464
153	20241202	180500	32812630	2670	2670	2670	2670	0
154	20241202	180400	32812630	2670	2670	2670	2670	0
155	20241202	180300	32812630	2670	2670	2670	2670	0
156	20241202	180200	32812630	2670	2670	2670	2670	0
157	20241202	180100	32812630	2670	2670	2670	2670	0
158	20241202	180000	32812630	2670	2670	2670	2670	0
159	20241202	175900	32812630	2670	2670	2670	2670	0
160	20241202	175800	32812630	2670	2670	2670	2670	0
161	20241202	175700	32812630	2670	2670	2670	2670	0
162	20241202	175600	32812630	2670	2670	2670	2670	0
163	20241202	175500	32812630	2670	2670	2670	2670	0
164	20241202	175400	32812630	2670	2670	2670	2670	0
165	20241202	175300	32812630	2670	2670	2670	2670	0
166	20241202	175200	32812630	2670	2670	2670	2670	0
167	20241202	175100	32812630	2670	2670	2670	2670	0
168	20241202	175000	32812630	2670	2670	2670	2670	0
169	20241202	174900	32812630	2670	2670	2670	2670	0
170	20241202	174800	32812630	2670	2670	2670	2670	0
171	20241202	174700	32812630	2670	2670	2670	2670	0
172	20241202	174600	32812630	2670	2670	2670	2670	0
173	20241202	174500	32812630	2670	2670	2670	2670	0
174	20241202	174400	32812630	2670	2670	2670	2670	0
175	20241202	174300	32812630	2670	2670	2670	2670	0
176	20241202	174200	32812630	2670	2670	2670	2670	0
177	20241202	174100	32812630	2670	2670	2670	2670	0
178	20241202	174000	32812630	2670	2670	2670	2670	0
179	20241202	173900	32812630	2670	2670	2670	2670	0
180	20241202	173800	32812630	2670	2670	2670	2670	0
181	20241202	173700	32812630	2670	2670	2670	2670	0
182	20241202	173600	32812630	2670	2670	2670	2670	464
183	20241202	173500	32812630	2670	2670	2670	2670	0
184	20241202	173400	32812630	2670	2670	2670	2670	0
185	20241202	173300	32812630	2670	2670	2670	2670	0
186	20241202	173200	32812630	2670	2670	2670	2670	0
187	20241202	173100	32812630	2670	2670	2670	2670	0
188	20241202	173000	32812630	2670	2670	2670	2670	0
189	20241202	172900	32812630	2670	2670	2670	2670	0
190	20241202	172800	32812630	2670	2670	2670	2670	0
191	20241202	172700	32812630	2670	2670	2670	2670	0
192	20241202	172600	32812630	2670	2670	2670	2670	0
193	20241202	172500	32812630	2670	2670	2670	2670	0
194	20241202	172400	32812630	2670	2670	2670	2670	0
195	20241202	172300	32812630	2670	2670	2670	2670	0
196	20241202	172200	32812630	2670	2670	2670	2670	0
197	20241202	172100	32812630	2670	2670	2670	2670	0
198	20241202	172000	32812630	2670	2670	2670	2670	0
199	20241202	171900	32812630	2670	2670	2670	2670	0
200	20241202	171800	32812630	2670	2670	2670	2670	0
201	20241202	171700	32812630	2670	2670	2670	2670	0
202	20241202	171600	32812630	2670	2670	2670	2670	0
203	20241202	171500	32812630	2670	2670	2670	2670	0
204	20241202	171400	32812630	2670	2670	2670	2670	0
205	20241202	171300	32812630	2670	2670	2670	2670	0
206	20241202	171200	32812630	2670	2670	2670	2670	0
207	20241202	171100	32812630	2670	2670	2670	2670	0
208	20241202	171000	32812630	2670	2670	2670	2670	0
209	20241202	170900	32812630	2670	2670	2670	2670	0
210	20241202	170800	32812630	2670	2670	2670	2670	0
211	20241202	170700	32812630	2670	2670	2670	2670	0
212	20241202	170600	32812630	2670	2670	2670	2670	464
213	20241202	170500	32812630	2670	2670	2670	2670	0
214	20241202	170400	32812630	2670	2670	2670	2670	0
215	20241202	170300	32812630	2670	2670	2670	2670	0
216	20241202	170200	32812630	2670	2670	2670	2670	0
217	20241202	170100	32812630	2670	2670	2670	2670	0
218	20241202	170000	32812630	2670	2670	2670	2670	0
219	20241202	165900	32812630	2670	2670	2670	2670	0
220	20241202	165800	32812630	2670	2670	2670	2670	0
221	20241202	165700	32812630	2670	2670	2670	2670	0
222	20241202	165600	32812630	2670	2670	2670	2670	0
223	20241202	165500	32812630	2670	2670	2670	2670	0
224	20241202	165400	32812630	2670	2670	2670	2670	0
225	20241202	165300	32812630	2670	2670	2670	2670	0
226	20241202	165200	32812630	2670	2670	2670	2670	0
227	20241202	165100	32812630	2670	2670	2670	2670	0
228	20241202	165000	32812630	2670	2670	2670	2670	0
229	20241202	164900	32812630	2670	2670	2670	2670	0
230	20241202	164800	32812630	2670	2670	2670	2670	0
231	20241202	164700	32812630	2670	2670	2670	2670	0
232	20241202	164600	32812630	2670	2670	2670	2670	0
233	20241202	164500	32812630	2670	2670	2670	2670	0
234	20241202	164400	32812630	2670	2670	2670	2670	0
235	20241202	164300	32812630	2670	2670	2670	2670	0
236	20241202	164200	32812630	2670	2670	2670	2670	0
237	20241202	164100	32812630	2670	2670	2670	2670	0
238	20241202	164000	32812630	2670	2670	2670	2670	0
239	20241202	163900	32812630	2670	2670	2670	2670	0
240	20241202	163800	32812630	2670	2670	2670	2670	0
241	20241202	163700	32812630	2670	2670	2670	2670	0
242	20241202	163600	32812630	2670	2670	2670	2670	464
243	20241202	163500	32812630	2670	2670	2670	2670	0
244	20241202	163400	32812630	2670	2670	2670	2670	0
245	20241202	163300	32812630	2670	2670	2670	2670	0
246	20241202	163200	32812630	2670	2670	2670	2670	0
247	20241202	163100	32812630	2670	2670	2670	2670	0
248	20241202	163000	32812630	2670	2670	2670	2670	0
249	20241202	162900	32812630	2670	2670	2670	2670	0
250	20241202	162800	32812630	2670	2670	2670	2670	0
251	20241202	162700	32812630	2670	2670	2670	2670	0
252	20241202	162600	32812630	2670	2670	2670	2670	0
253	20241202	162500	32812630	2670	2670	2670	2670	0
254	20241202	162400	32812630	2670	2670	2670	2670	0
255	20241202	162300	32812630	2670	2670	2670	2670	0
256	20241202	162200	32812630	2670	2670	2670	2670	0
257	20241202	162100	32812630	2670	2670	2670	2670	0
258	20241202	162000	32812630	2670	2670	2670	2670	0
259	20241202	161900	32812630	2670	2670	2670	2670	0
260	20241202	161800	32812630	2670	2670	2670	2670	0
261	20241202	161700	32812630	2670	2670	2670	2670	0
262	20241202	161600	32812630	2670	2670	2670	2670	0
263	20241202	161500	32812630	2670	2670	2670	2670	0
264	20241202	161400	32812630	2670	2670	2670	2670	0
265	20241202	161300	32812630	2670	2670	2670	2670	0
266	20241202	161200	32812630	2670	2670	2670	2670	0
267	20241202	161100	32812630	2670	2670	2670	2670	0
268	20241202	161000	32812630	2670	2670	2670	2670	0
269	20241202	160900	32812630	2670	2670	2670	2670	0
270	20241202	160800	32812630	2670	2670	2670	2670	0
271	20241202	160700	32812630	2670	2670	2670	2670	0
272	20241202	160600	32812630	2670	2670	2670	2670	464
273	20241202	160500	32812630	2670	2670	2670	2670	0
274	20241202	160400	32812630	2670	2670	2670	2670	0
275	20241202	160300	32812630	2670	2670	2670	2670	0
276	20241202	160200	32812630	2670	2670	2670	2670	0
277	20241202	160100	32812630	2670	2670	2670	2670	0
278	20241202	160000	32812630	2670	2670	2670	2670	0
279	20241202	155900	32812630	2670	2670	2670	2670	0
280	20241202	155800	32812630	2670	2670	2670	2670	0
281	20241202	155700	32812630	2670	2670	2670	2670	0
282	20241202	155600	32812630	2670	2670	2670	2670	0
283	20241202	155500	32812630	2670	2670	2670	2670	0
284	20241202	155400	32812630	2670	2670	2670	2670	0
285	20241202	155300	32812630	2670	2670	2670	2670	0
286	20241202	155200	32812630	2670	2670	2670	2670	0
287	20241202	155100	32812630	2670	2670	2670	2670	0
288	20241202	155000	32812630	2670	2670	2670	2670	0
289	20241202	154900	32812630	2670	2670	2670	2670	0
290	20241202	154800	32812630	2670	2670	2670	2670	0
291	20241202	154700	32812630	2670	2670	2670	2670	0
292	20241202	154600	32812630	2670	2670	2670	2670	0
293	20241202	154500	32812630	2670	2670	2670	2670	0
294	20241202	154400	32812630	2670	2670	2670	2670	0
295	20241202	154300	32812630	2670	2670	2670	2670	0
296	20241202	154200	32812630	2670	2670	2670	2670	0
297	20241202	154100	32812630	2670	2670	2670	2670	0
298	20241202	154000	32812630	2670	2670	2670	2670	0
299	20241202	153900	32812630	2670	2670	2670	2670	0
300	20241202	153800	32812630	2670	2670	2670	2670	0
301	20241202	153700	32812630	2670	2670	2670	2670	0
302	20241202	153600	32812630	2670	2670	2670	2670	464
303	20241202	153500	32812630	2670	2670	2670	2670	0
304	20241202	153400	32812630	2670	2670	2670	2670	0
305	20241202	153300	32812630	2670	2670	2670	2670	0
306	20241202	153200	32812630	2670	2670	2670	2670	0
307	20241202	153100	32812630	2670	2670	2670	2670	0
308	20241202	153000	32812630	2670	2670	2670	2670	464
309	20241202	152900	31573750	2705	2705	2705	2705	0
310	20241202	152800	31573750	2705	2705	2705	2705	0
311	20241202	152700	31573750	2705	2705	2705	2705	0
312	20241202	152600	31573750	2705	2705	2705	2705	0
313	20241202	152500	31573750	2705	2705	2705	2705	0
314	20241202	152400	31573750	2705	2705	2705	2705	0
315	20241202	152300	31573750	2705	2705	2705	2705	0
316	20241202	152200	31573750	2705	2705	2705	2705	0
317	20241202	152100	31573750	2705	2705	2705	2705	0
318	20241202	152000	31573750	2705	2705	2705	2705	0
319	20241202	151900	31573750	2705	2705	2705	2705	22
320	20241202	151800	31514240	2705	2710	2710	2705	17
321	20241202	151700	31468250	2690	2695	2695	2690	50
322	20241202	151600	31333600	2700	2700	2700	2700	0
323	20241202	151500	31333600	2700	2700	2700	2700	4
324	20241202	151400	31322800	2700	2700	2700	2700	0
325	20241202	151300	31322800	2700	2700	2700	2700	0
326	20241202	151200	31322800	2700	2700	2700	2700	92
327	20241202	151100	31074400	2700	2700	2700	2700	0
328	20241202	151000	31074400	2700	2700	2700	2700	0
329	20241202	150900	31074400	2700	2700	2700	2700	0
330	20241202	150800	31074400	2700	2700	2700	2700	0
331	20241202	150700	31074400	2700	2700	2700	2700	0
332	20241202	150600	31074400	2700	2700	2700	2700	0
333	20241202	150500	31074400	2700	2700	2700	2700	1
334	20241202	150400	31071700	2700	2700	2700	2700	0
335	20241202	150300	31071700	2700	2700	2700	2700	0
336	20241202	150200	31071700	2700	2700	2700	2700	0
337	20241202	150100	31071700	2700	2700	2700	2700	0
338	20241202	150000	31071700	2700	2700	2700	2700	0
339	20241202	145900	31071700	2700	2700	2700	2700	0
340	20241202	145800	31071700	2700	2700	2700	2700	0
341	20241202	145700	31071700	2700	2700	2700	2700	8
342	20241202	145600	31050100	2685	2685	2685	2685	0
343	20241202	145500	31050100	2685	2685	2685	2685	12
344	20241202	145400	31017880	2685	2685	2685	2685	3
345	20241202	145300	31009825	2685	2685	2685	2685	65
346	20241202	145200	30835300	2685	2685	2685	2685	0
347	20241202	145100	30835300	2685	2685	2685	2685	0
348	20241202	145000	30835300	2685	2685	2685	2685	0
349	20241202	144900	30835300	2685	2685	2685	2685	57
350	20241202	144800	30682255	2690	2690	2690	2690	2
351	20241202	144700	30676875	2710	2705	2710	2705	400
352	20241202	144600	29592935	2685	2685	2685	2685	28
353	20241202	144500	29517755	2685	2685	2685	2685	73
354	20241202	144400	29321750	2690	2690	2690	2690	47
355	20241202	144300	29195320	2710	2710	2710	2710	1
356	20241202	144200	29192610	2710	2710	2710	2710	0
357	20241202	144100	29192610	2710	2710	2710	2710	0
358	20241202	144000	29192610	2710	2710	2710	2710	0
359	20241202	143900	29192610	2710	2710	2710	2710	0
360	20241202	143800	29192610	2710	2710	2710	2710	0
361	20241202	143700	29192610	2710	2710	2710	2710	0
362	20241202	143600	29192610	2710	2710	2710	2710	1
363	20241202	143500	29189900	2690	2690	2690	2690	30
364	20241202	143400	29109200	2710	2710	2710	2710	1
365	20241202	143300	29106490	2685	2685	2685	2685	0
366	20241202	143200	29106490	2685	2685	2685	2685	0
367	20241202	143100	29106490	2685	2685	2685	2685	0
368	20241202	143000	29106490	2685	2700	2700	2685	509
369	20241202	142900	27736635	2700	2700	2700	2700	10
370	20241202	142800	27709635	2695	2695	2695	2695	0
371	20241202	142700	27709635	2695	2695	2695	2695	0
372	20241202	142600	27709635	2695	2695	2695	2695	0
373	20241202	142500	27709635	2695	2695	2695	2695	23
374	20241202	142400	27647650	2695	2695	2695	2695	10
375	20241202	142300	27620700	2695	2695	2695	2695	0
376	20241202	142200	27620700	2695	2700	2700	2695	209
377	20241202	142100	27057245	2700	2710	2710	2700	100
378	20241202	142000	26786920	2710	2710	2710	2710	0
379	20241202	141900	26786920	2710	2710	2710	2710	5
380	20241202	141800	26773370	2715	2715	2715	2715	0
381	20241202	141700	26773370	2715	2715	2715	2715	0
382	20241202	141600	26773370	2715	2715	2715	2715	0
383	20241202	141500	26773370	2715	2715	2715	2715	0
384	20241202	141400	26773370	2715	2715	2715	2715	0
385	20241202	141300	26773370	2715	2715	2715	2715	0
386	20241202	141200	26773370	2715	2715	2715	2715	0
387	20241202	141100	26773370	2715	2715	2715	2715	1
388	20241202	141000	26770655	2700	2700	2700	2700	0
389	20241202	140900	26770655	2700	2700	2700	2700	0
390	20241202	140800	26770655	2700	2700	2700	2700	0
391	20241202	140700	26770655	2700	2700	2700	2700	0
392	20241202	140600	26770655	2700	2700	2700	2700	0
393	20241202	140500	26770655	2700	2700	2700	2700	0
394	20241202	140400	26770655	2700	2700	2700	2700	0
395	20241202	140300	26770655	2700	2700	2700	2700	0
396	20241202	140200	26770655	2700	2700	2700	2700	0
397	20241202	140100	26770655	2700	2700	2700	2700	0
398	20241202	140000	26770655	2700	2700	2700	2700	0
399	20241202	135900	26770655	2700	2700	2700	2700	3
400	20241202	135800	26762555	2715	2715	2715	2715	0
401	20241202	135700	26762555	2715	2715	2715	2715	0
402	20241202	135600	26762555	2715	2715	2715	2715	1
403	20241202	135500	26759840	2705	2705	2705	2705	0
404	20241202	135400	26759840	2705	2705	2705	2705	0
405	20241202	135300	26759840	2705	2705	2705	2705	0
406	20241202	135200	26759840	2705	2705	2705	2705	0
407	20241202	135100	26759840	2705	2705	2705	2705	0
408	20241202	135000	26759840	2705	2705	2705	2705	0
409	20241202	134900	26759840	2705	2710	2710	2705	116
410	20241202	134800	26445935	2715	2720	2720	2715	48
411	20241202	134700	26315500	2720	2730	2730	2720	58
412	20241202	134600	26157305	2730	2730	2730	2730	0
413	20241202	134500	26157305	2730	2730	2730	2730	2
414	20241202	134400	26151845	2730	2700	2735	2700	441
415	20241202	134300	24955495	2705	2705	2705	2705	0
416	20241202	134200	24955495	2705	2705	2705	2705	0
417	20241202	134100	24955495	2705	2705	2705	2705	0
418	20241202	134000	24955495	2705	2705	2705	2705	0
419	20241202	133900	24955495	2705	2705	2705	2705	0
420	20241202	133800	24955495	2705	2705	2705	2705	0
421	20241202	133700	24955495	2705	2705	2705	2705	1
422	20241202	133600	24952790	2705	2705	2705	2705	0
423	20241202	133500	24952790	2705	2705	2705	2705	0
424	20241202	133400	24952790	2705	2705	2705	2705	0
425	20241202	133300	24952790	2705	2705	2705	2705	0
426	20241202	133200	24952790	2705	2705	2705	2705	0
427	20241202	133100	24952790	2705	2705	2705	2705	0
428	20241202	133000	24952790	2705	2705	2705	2705	0
429	20241202	132900	24952790	2705	2705	2705	2705	1
430	20241202	132800	24950085	2705	2705	2705	2705	0
431	20241202	132700	24950085	2705	2705	2705	2705	0
432	20241202	132600	24950085	2705	2705	2705	2705	100
433	20241202	132500	24679585	2690	2690	2690	2690	10
434	20241202	132400	24652685	2690	2690	2690	2690	0
435	20241202	132300	24652685	2690	2690	2690	2690	0
436	20241202	132200	24652685	2690	2695	2695	2690	100
437	20241202	132100	24383680	2695	2695	2695	2695	0
438	20241202	132000	24383680	2695	2695	2695	2695	0
439	20241202	131900	24383680	2695	2695	2695	2695	0
440	20241202	131800	24383680	2695	2695	2695	2695	0
441	20241202	131700	24383680	2695	2695	2695	2695	0
442	20241202	131600	24383680	2695	2695	2695	2695	24
443	20241202	131500	24319000	2690	2690	2690	2690	0
444	20241202	131400	24319000	2690	2690	2690	2690	0
445	20241202	131300	24319000	2690	2690	2690	2690	0
446	20241202	131200	24319000	2690	2690	2690	2690	0
447	20241202	131100	24319000	2690	2690	2690	2690	0
448	20241202	131000	24319000	2690	2690	2690	2690	0
449	20241202	130900	24319000	2690	2690	2690	2690	0
450	20241202	130800	24319000	2690	2690	2690	2690	0
451	20241202	130700	24319000	2690	2690	2690	2690	0
452	20241202	130600	24319000	2690	2690	2690	2690	0
453	20241202	130500	24319000	2690	2690	2690	2690	0
454	20241202	130400	24319000	2690	2690	2690	2690	0
455	20241202	130300	24319000	2690	2695	2695	2690	290
456	20241202	130200	23538785	2695	2695	2695	2695	0
457	20241202	130100	23538785	2695	2695	2695	2695	0
458	20241202	130000	23538785	2695	2695	2695	2695	0
459	20241202	125900	23538785	2695	2695	2695	2695	0
460	20241202	125800	23538785	2695	2695	2695	2695	0
461	20241202	125700	23538785	2695	2695	2695	2695	0
462	20241202	125600	23538785	2695	2695	2695	2695	0
463	20241202	125500	23538785	2695	2695	2695	2695	0
464	20241202	125400	23538785	2695	2695	2695	2695	0
465	20241202	125300	23538785	2695	2695	2695	2695	0
466	20241202	125200	23538785	2695	2695	2695	2695	0
467	20241202	125100	23538785	2695	2695	2695	2695	0
468	20241202	125000	23538785	2695	2695	2695	2695	0
469	20241202	124900	23538785	2695	2695	2695	2695	0
470	20241202	124800	23538785	2695	2695	2695	2695	0
471	20241202	124700	23538785	2695	2695	2695	2695	0
472	20241202	124600	23538785	2695	2695	2695	2695	0
473	20241202	124500	23538785	2695	2695	2695	2695	0
474	20241202	124400	23538785	2695	2695	2695	2695	6
475	20241202	124300	23522615	2690	2690	2690	2690	0
476	20241202	124200	23522615	2690	2690	2690	2690	0
477	20241202	124100	23522615	2690	2690	2690	2690	0
478	20241202	124000	23522615	2690	2690	2690	2690	0
479	20241202	123900	23522615	2690	2690	2690	2690	0
480	20241202	123800	23522615	2690	2690	2690	2690	0
481	20241202	123700	23522615	2690	2690	2690	2690	0
482	20241202	123600	23522615	2690	2690	2690	2690	0
483	20241202	123500	23522615	2690	2690	2690	2690	0
484	20241202	123400	23522615	2690	2690	2690	2690	0
485	20241202	123300	23522615	2690	2690	2690	2690	0
486	20241202	123200	23522615	2690	2690	2690	2690	0
487	20241202	123100	23522615	2690	2690	2690	2690	0
488	20241202	123000	23522615	2690	2690	2690	2690	0
489	20241202	122900	23522615	2690	2690	2690	2690	0
490	20241202	122800	23522615	2690	2690	2690	2690	0
491	20241202	122700	23522615	2690	2690	2690	2690	0
492	20241202	122600	23522615	2690	2690	2690	2690	0
493	20241202	122500	23522615	2690	2695	2695	2690	30
494	20241202	122400	23441905	2695	2695	2695	2695	0
495	20241202	122300	23441905	2695	2695	2695	2695	0
496	20241202	122200	23441905	2695	2695	2695	2695	0
497	20241202	122100	23441905	2695	2695	2695	2695	0
498	20241202	122000	23441905	2695	2695	2695	2695	0
499	20241202	121900	23441905	2695	2695	2695	2695	30
500	20241202	121800	23361055	2720	2720	2720	2720	0
501	20241202	121700	23361055	2720	2720	2720	2720	0
502	20241202	121600	23361055	2720	2720	2720	2720	0
503	20241202	121500	23361055	2720	2720	2720	2720	1
504	20241202	121400	23358335	2730	2730	2730	2730	0
505	20241202	121300	23358335	2730	2730	2730	2730	0
506	20241202	121200	23358335	2730	2730	2730	2730	0
507	20241202	121100	23358335	2730	2730	2730	2730	0
508	20241202	121000	23358335	2730	2730	2730	2730	0
509	20241202	120900	23358335	2730	2730	2730	2730	0
510	20241202	120800	23358335	2730	2730	2730	2730	0
511	20241202	120700	23358335	2730	2730	2730	2730	0
512	20241202	120600	23358335	2730	2730	2730	2730	0
513	20241202	120500	23358335	2730	2730	2730	2730	0
514	20241202	120400	23358335	2730	2695	2730	2695	500
515	20241202	120300	21995465	2690	2690	2690	2690	0
516	20241202	120200	21995465	2690	2690	2690	2690	0
517	20241202	120100	21995465	2690	2690	2690	2690	2
518	20241202	120000	21990085	2695	2695	2695	2695	299
519	20241202	115900	21184280	2715	2715	2715	2715	0
520	20241202	115800	21184280	2715	2715	2715	2715	0
521	20241202	115700	21184280	2715	2715	2715	2715	0
522	20241202	115600	21184280	2715	2715	2715	2715	0
523	20241202	115500	21184280	2715	2715	2715	2715	0
524	20241202	115400	21184280	2715	2715	2715	2715	0
525	20241202	115300	21184280	2715	2715	2715	2715	1
526	20241202	115200	21181565	2695	2695	2695	2695	0
527	20241202	115100	21181565	2695	2695	2695	2695	0
528	20241202	115000	21181565	2695	2695	2695	2695	0
529	20241202	114900	21181565	2695	2695	2695	2695	0
530	20241202	114800	21181565	2695	2695	2695	2695	180
531	20241202	114700	20696465	2715	2715	2715	2715	0
532	20241202	114600	20696465	2715	2715	2715	2715	0
533	20241202	114500	20696465	2715	2715	2715	2715	1
534	20241202	114400	20693750	2695	2695	2695	2695	0
535	20241202	114300	20693750	2695	2715	2715	2695	1139
536	20241202	114200	17618400	2715	2715	2715	2715	0
537	20241202	114100	17618400	2715	2715	2715	2715	0
538	20241202	114000	17618400	2715	2715	2715	2715	0
539	20241202	113900	17618400	2715	2715	2715	2715	23
540	20241202	113800	17555955	2710	2710	2710	2710	0
541	20241202	113700	17555955	2710	2710	2710	2710	0
542	20241202	113600	17555955	2710	2710	2710	2710	0
543	20241202	113500	17555955	2710	2710	2710	2710	0
544	20241202	113400	17555955	2710	2710	2710	2710	0
545	20241202	113300	17555955	2710	2710	2710	2710	16
546	20241202	113200	17512595	2715	2715	2715	2715	0
547	20241202	113100	17512595	2715	2715	2715	2715	0
548	20241202	113000	17512595	2715	2715	2715	2715	0
549	20241202	112900	17512595	2715	2715	2715	2715	0
550	20241202	112800	17512595	2715	2715	2715	2715	0
551	20241202	112700	17512595	2715	2715	2715	2715	0
552	20241202	112600	17512595	2715	2715	2715	2715	0
553	20241202	112500	17512595	2715	2715	2715	2715	0
554	20241202	112400	17512595	2715	2715	2715	2715	0
555	20241202	112300	17512595	2715	2715	2715	2715	0
556	20241202	112200	17512595	2715	2715	2715	2715	0
557	20241202	112100	17512595	2715	2715	2715	2715	0
558	20241202	112000	17512595	2715	2715	2715	2715	0
559	20241202	111900	17512595	2715	2715	2715	2715	0
560	20241202	111800	17512595	2715	2715	2715	2715	0
561	20241202	111700	17512595	2715	2715	2715	2715	0
562	20241202	111600	17512595	2715	2715	2715	2715	0
563	20241202	111500	17512595	2715	2715	2715	2715	0
564	20241202	111400	17512595	2715	2715	2715	2715	0
565	20241202	111300	17512595	2715	2715	2715	2715	0
566	20241202	111200	17512595	2715	2715	2715	2715	0
567	20241202	111100	17512595	2715	2715	2715	2715	0
568	20241202	111000	17512595	2715	2715	2715	2715	0
569	20241202	110900	17512595	2715	2715	2715	2715	0
570	20241202	110800	17512595	2715	2715	2715	2715	0
571	20241202	110700	17512595	2715	2715	2715	2715	0
572	20241202	110600	17512595	2715	2715	2715	2715	0
573	20241202	110500	17512595	2715	2715	2715	2715	0
574	20241202	110400	17512595	2715	2715	2715	2715	0
575	20241202	110300	17512595	2715	2715	2715	2715	0
576	20241202	110200	17512595	2715	2715	2715	2715	0
577	20241202	110100	17512595	2715	2715	2715	2715	0
578	20241202	110000	17512595	2715	2715	2715	2715	0
579	20241202	105900	17512595	2715	2715	2715	2715	0
580	20241202	105800	17512595	2715	2715	2715	2715	25
581	20241202	105700	17444720	2700	2700	2700	2700	0
582	20241202	105600	17444720	2700	2700	2700	2700	0
583	20241202	105500	17444720	2700	2700	2700	2700	0
584	20241202	105400	17444720	2700	2700	2700	2700	100
585	20241202	105300	17174720	2705	2705	2705	2705	200
586	20241202	105200	16633720	2725	2725	2725	2725	0
587	20241202	105100	16633720	2725	2725	2725	2725	0
588	20241202	105000	16633720	2725	2725	2725	2725	0
589	20241202	104900	16633720	2725	2725	2725	2725	0
590	20241202	104800	16633720	2725	2725	2725	2725	0
591	20241202	104700	16633720	2725	2725	2725	2725	0
592	20241202	104600	16633720	2725	2725	2725	2725	0
593	20241202	104500	16633720	2725	2725	2725	2725	0
594	20241202	104400	16633720	2725	2725	2725	2725	0
595	20241202	104300	16633720	2725	2725	2725	2725	10
596	20241202	104200	16606470	2695	2700	2700	2695	1662
597	20241202	104100	12126420	2700	2700	2700	2700	16
598	20241202	104000	12083220	2695	2695	2695	2695	0
599	20241202	103900	12083220	2695	2725	2725	2695	924
600	20241202	103800	9586540	2740	2740	2740	2740	0
601	20241202	103700	9586540	2740	2740	2740	2740	0
602	20241202	103600	9586540	2740	2740	2740	2740	0
603	20241202	103500	9586540	2740	2740	2740	2740	0
604	20241202	103400	9586540	2740	2740	2740	2740	0
605	20241202	103300	9586540	2740	2740	2740	2740	0
606	20241202	103200	9586540	2740	2740	2740	2740	0
607	20241202	103100	9586540	2740	2740	2740	2740	0
608	20241202	103000	9586540	2740	2740	2740	2740	0
609	20241202	102900	9586540	2740	2740	2740	2740	0
610	20241202	102800	9586540	2740	2740	2740	2740	0
611	20241202	102700	9586540	2740	2740	2740	2740	0
612	20241202	102600	9586540	2740	2740	2740	2740	0
613	20241202	102500	9586540	2740	2740	2740	2740	0
614	20241202	102400	9586540	2740	2740	2740	2740	0
615	20241202	102300	9586540	2740	2740	2740	2740	0
616	20241202	102200	9586540	2740	2740	2740	2740	0
617	20241202	102100	9586540	2740	2740	2740	2740	0
618	20241202	102000	9586540	2740	2740	2740	2740	0
619	20241202	101900	9586540	2740	2740	2740	2740	0
620	20241202	101800	9586540	2740	2740	2740	2740	0
621	20241202	101700	9586540	2740	2740	2740	2740	0
622	20241202	101600	9586540	2740	2740	2740	2740	0
623	20241202	101500	9586540	2740	2740	2740	2740	0
624	20241202	101400	9586540	2740	2740	2740	2740	0
625	20241202	101300	9586540	2740	2740	2740	2740	0
626	20241202	101200	9586540	2740	2740	2740	2740	0
627	20241202	101100	9586540	2740	2740	2740	2740	0
628	20241202	101000	9586540	2740	2740	2740	2740	0
629	20241202	100900	9586540	2740	2740	2740	2740	0
630	20241202	100800	9586540	2740	2740	2740	2740	0
631	20241202	100700	9586540	2740	2740	2740	2740	0
632	20241202	100600	9586540	2740	2735	2740	2735	3
633	20241202	100500	9578330	2735	2735	2735	2735	10
634	20241202	100400	9550980	2730	2730	2730	2730	0
635	20241202	100300	9550980	2730	2730	2730	2730	0
636	20241202	100200	9550980	2730	2730	2730	2730	0
637	20241202	100100	9550980	2730	2730	2730	2730	0
638	20241202	100000	9550980	2730	2730	2730	2730	48
639	20241202	095900	9419940	2725	2725	2725	2725	6
640	20241202	095800	9403590	2725	2725	2725	2725	0
641	20241202	095700	9403590	2725	2725	2725	2725	0
642	20241202	095600	9403590	2725	2725	2725	2725	0
643	20241202	095500	9403590	2725	2725	2725	2725	0
644	20241202	095400	9403590	2725	2725	2725	2725	0
645	20241202	095300	9403590	2725	2725	2725	2725	1
646	20241202	095200	9400865	2725	2725	2725	2725	3
647	20241202	095100	9392690	2725	2725	2725	2725	5
648	20241202	095000	9379065	2725	2725	2725	2725	0
649	20241202	094900	9379065	2725	2725	2725	2725	0
650	20241202	094800	9379065	2725	2725	2725	2725	0
651	20241202	094700	9379065	2725	2725	2725	2725	0
652	20241202	094600	9379065	2725	2725	2725	2725	0
653	20241202	094500	9379065	2725	2725	2725	2725	0
654	20241202	094400	9379065	2725	2725	2725	2725	0
655	20241202	094300	9379065	2725	2725	2725	2725	77
656	20241202	094200	9169240	2730	2730	2730	2730	0
657	20241202	094100	9169240	2730	2730	2730	2730	3
658	20241202	094000	9161050	2730	2735	2735	2730	29
659	20241202	093900	9081805	2740	2740	2740	2740	1
660	20241202	093800	9079065	2735	2730	2735	2730	28
661	20241202	093700	9002600	2730	2730	2730	2730	0
662	20241202	093600	9002600	2730	2730	2730	2730	0
663	20241202	093500	9002600	2730	2730	2730	2730	0
664	20241202	093400	9002600	2730	2730	2730	2730	1
665	20241202	093300	8999870	2725	2725	2725	2725	0
666	20241202	093200	8999870	2725	2725	2725	2725	63
667	20241202	093100	8828195	2725	2725	2725	2725	0
668	20241202	093000	8828195	2725	2730	2730	2725	34
669	20241202	092900	8735475	2735	2740	2740	2730	47
670	20241202	092800	8606855	2715	2730	2730	2715	220
671	20241202	092700	8007415	2740	2740	2740	2740	0
672	20241202	092600	8007415	2740	2735	2740	2735	98
673	20241202	092500	7739095	2740	2740	2740	2740	0
674	20241202	092400	7739095	2740	2740	2740	2740	0
675	20241202	092300	7739095	2740	2740	2740	2740	20
676	20241202	092200	7684295	2740	2740	2740	2740	0
677	20241202	092100	7684295	2740	2735	2740	2735	10
678	20241202	092000	7656935	2730	2730	2730	2730	0
679	20241202	091900	7656935	2730	2730	2730	2730	2
680	20241202	091800	7651475	2735	2735	2735	2735	0
681	20241202	091700	7651475	2735	2735	2735	2735	20
682	20241202	091600	7596775	2740	2740	2740	2740	0
683	20241202	091500	7596775	2740	2740	2740	2740	1
684	20241202	091400	7594035	2725	2725	2725	2725	0
685	20241202	091300	7594035	2725	2725	2725	2725	76
686	20241202	091200	7386935	2740	2740	2740	2740	1
687	20241202	091100	7384195	2730	2730	2730	2730	0
688	20241202	091000	7384195	2730	2730	2730	2730	0
689	20241202	090900	7384195	2730	2730	2730	2730	0
690	20241202	090800	7384195	2730	2725	2730	2725	15
691	20241202	090700	7343270	2725	2725	2725	2725	1
692	20241202	090600	7340545	2720	2720	2720	2720	0
693	20241202	090500	7340545	2720	2745	2745	2720	125
694	20241202	090400	6998945	2750	2750	2750	2750	0
695	20241202	090300	6998945	2750	2790	2790	2750	480
696	20241202	090200	5675345	2795	2800	2800	2640	1743
697	20241202	090100	981060	2805	2805	2805	2805	10
698	20241202	090000	953010	2810	2820	2820	2810	338