KissMeData/177350/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	203500	725712898	215	215	215	215	21156
3	20241202	203400	725712898	215	215	215	215	0
4	20241202	203300	725712898	215	215	215	215	0
5	20241202	203200	725712898	215	215	215	215	0
6	20241202	203100	725712898	215	215	215	215	0
7	20241202	203000	725712898	215	215	215	215	0
8	20241202	202900	725712898	215	215	215	215	0
9	20241202	202800	725712898	215	215	215	215	0
10	20241202	202700	725712898	215	215	215	215	0
11	20241202	202600	725712898	215	215	215	215	0
12	20241202	202500	725712898	215	215	215	215	0
13	20241202	202400	725712898	215	215	215	215	0
14	20241202	202300	725712898	215	215	215	215	0
15	20241202	202200	725712898	215	215	215	215	0
16	20241202	202100	725712898	215	215	215	215	0
17	20241202	202000	725712898	215	215	215	215	0
18	20241202	201900	725712898	215	215	215	215	0
19	20241202	201800	725712898	215	215	215	215	0
20	20241202	201700	725712898	215	215	215	215	0
21	20241202	201600	725712898	215	215	215	215	0
22	20241202	201500	725712898	215	215	215	215	0
23	20241202	201400	725712898	215	215	215	215	0
24	20241202	201300	725712898	215	215	215	215	0
25	20241202	201200	725712898	215	215	215	215	0
26	20241202	201100	725712898	215	215	215	215	0
27	20241202	201000	725712898	215	215	215	215	0
28	20241202	200900	725712898	215	215	215	215	0
29	20241202	200800	725712898	215	215	215	215	0
30	20241202	200700	725712898	215	215	215	215	0
31	20241202	200600	725712898	215	215	215	215	0
32	20241202	200500	725712898	215	215	215	215	21156
33	20241202	200400	725712898	215	215	215	215	0
34	20241202	200300	725712898	215	215	215	215	0
35	20241202	200200	725712898	215	215	215	215	0
36	20241202	200100	725712898	215	215	215	215	0
37	20241202	200000	725712898	215	215	215	215	0
38	20241202	195900	725712898	215	215	215	215	0
39	20241202	195800	725712898	215	215	215	215	0
40	20241202	195700	725712898	215	215	215	215	0
41	20241202	195600	725712898	215	215	215	215	0
42	20241202	195500	725712898	215	215	215	215	0
43	20241202	195400	725712898	215	215	215	215	0
44	20241202	195300	725712898	215	215	215	215	0
45	20241202	195200	725712898	215	215	215	215	0
46	20241202	195100	725712898	215	215	215	215	0
47	20241202	195000	725712898	215	215	215	215	0
48	20241202	194900	725712898	215	215	215	215	0
49	20241202	194800	725712898	215	215	215	215	0
50	20241202	194700	725712898	215	215	215	215	0
51	20241202	194600	725712898	215	215	215	215	0
52	20241202	194500	725712898	215	215	215	215	0
53	20241202	194400	725712898	215	215	215	215	0
54	20241202	194300	725712898	215	215	215	215	0
55	20241202	194200	725712898	215	215	215	215	0
56	20241202	194100	725712898	215	215	215	215	0
57	20241202	194000	725712898	215	215	215	215	0
58	20241202	193900	725712898	215	215	215	215	0
59	20241202	193800	725712898	215	215	215	215	0
60	20241202	193700	725712898	215	215	215	215	0
61	20241202	193600	725712898	215	215	215	215	0
62	20241202	193500	725712898	215	215	215	215	21156
63	20241202	193400	725712898	215	215	215	215	0
64	20241202	193300	725712898	215	215	215	215	0
65	20241202	193200	725712898	215	215	215	215	0
66	20241202	193100	725712898	215	215	215	215	0
67	20241202	193000	725712898	215	215	215	215	0
68	20241202	192900	725712898	215	215	215	215	0
69	20241202	192800	725712898	215	215	215	215	0
70	20241202	192700	725712898	215	215	215	215	0
71	20241202	192600	725712898	215	215	215	215	0
72	20241202	192500	725712898	215	215	215	215	0
73	20241202	192400	725712898	215	215	215	215	0
74	20241202	192300	725712898	215	215	215	215	0
75	20241202	192200	725712898	215	215	215	215	0
76	20241202	192100	725712898	215	215	215	215	0
77	20241202	192000	725712898	215	215	215	215	0
78	20241202	191900	725712898	215	215	215	215	0
79	20241202	191800	725712898	215	215	215	215	0
80	20241202	191700	725712898	215	215	215	215	0
81	20241202	191600	725712898	215	215	215	215	0
82	20241202	191500	725712898	215	215	215	215	0
83	20241202	191400	725712898	215	215	215	215	0
84	20241202	191300	725712898	215	215	215	215	0
85	20241202	191200	725712898	215	215	215	215	0
86	20241202	191100	725712898	215	215	215	215	0
87	20241202	191000	725712898	215	215	215	215	0
88	20241202	190900	725712898	215	215	215	215	0
89	20241202	190800	725712898	215	215	215	215	0
90	20241202	190700	725712898	215	215	215	215	0
91	20241202	190600	725712898	215	215	215	215	0
92	20241202	190500	725712898	215	215	215	215	21156
93	20241202	190400	725712898	215	215	215	215	0
94	20241202	190300	725712898	215	215	215	215	0
95	20241202	190200	725712898	215	215	215	215	0
96	20241202	190100	725712898	215	215	215	215	0
97	20241202	190000	725712898	215	215	215	215	0
98	20241202	185900	725712898	215	215	215	215	0
99	20241202	185800	725712898	215	215	215	215	0
100	20241202	185700	725712898	215	215	215	215	0
101	20241202	185600	725712898	215	215	215	215	0
102	20241202	185500	725712898	215	215	215	215	0
103	20241202	185400	725712898	215	215	215	215	0
104	20241202	185300	725712898	215	215	215	215	0
105	20241202	185200	725712898	215	215	215	215	0
106	20241202	185100	725712898	215	215	215	215	0
107	20241202	185000	725712898	215	215	215	215	0
108	20241202	184900	725712898	215	215	215	215	0
109	20241202	184800	725712898	215	215	215	215	0
110	20241202	184700	725712898	215	215	215	215	0
111	20241202	184600	725712898	215	215	215	215	0
112	20241202	184500	725712898	215	215	215	215	0
113	20241202	184400	725712898	215	215	215	215	0
114	20241202	184300	725712898	215	215	215	215	0
115	20241202	184200	725712898	215	215	215	215	0
116	20241202	184100	725712898	215	215	215	215	0
117	20241202	184000	725712898	215	215	215	215	0
118	20241202	183900	725712898	215	215	215	215	0
119	20241202	183800	725712898	215	215	215	215	0
120	20241202	183700	725712898	215	215	215	215	0
121	20241202	183600	725712898	215	215	215	215	0
122	20241202	183500	725712898	215	215	215	215	21156
123	20241202	183400	725712898	215	215	215	215	0
124	20241202	183300	725712898	215	215	215	215	0
125	20241202	183200	725712898	215	215	215	215	0
126	20241202	183100	725712898	215	215	215	215	0
127	20241202	183000	725712898	215	215	215	215	0
128	20241202	182900	725712898	215	215	215	215	0
129	20241202	182800	725712898	215	215	215	215	0
130	20241202	182700	725712898	215	215	215	215	0
131	20241202	182600	725712898	215	215	215	215	0
132	20241202	182500	725712898	215	215	215	215	0
133	20241202	182400	725712898	215	215	215	215	0
134	20241202	182300	725712898	215	215	215	215	0
135	20241202	182200	725712898	215	215	215	215	0
136	20241202	182100	725712898	215	215	215	215	0
137	20241202	182000	725712898	215	215	215	215	0
138	20241202	181900	725712898	215	215	215	215	0
139	20241202	181800	725712898	215	215	215	215	0
140	20241202	181700	725712898	215	215	215	215	0
141	20241202	181600	725712898	215	215	215	215	0
142	20241202	181500	725712898	215	215	215	215	0
143	20241202	181400	725712898	215	215	215	215	0
144	20241202	181300	725712898	215	215	215	215	0
145	20241202	181200	725712898	215	215	215	215	0
146	20241202	181100	725712898	215	215	215	215	0
147	20241202	181000	725712898	215	215	215	215	0
148	20241202	180900	725712898	215	215	215	215	0
149	20241202	180800	725712898	215	215	215	215	0
150	20241202	180700	725712898	215	215	215	215	0
151	20241202	180600	725712898	215	215	215	215	0
152	20241202	180500	725712898	215	215	215	215	21156
153	20241202	180400	725712898	215	215	215	215	0
154	20241202	180300	725712898	215	215	215	215	0
155	20241202	180200	725712898	215	215	215	215	0
156	20241202	180100	725712898	215	215	215	215	0
157	20241202	180000	725712898	215	215	215	215	0
158	20241202	175900	725712898	215	215	215	215	0
159	20241202	175800	725712898	215	215	215	215	0
160	20241202	175700	725712898	215	215	215	215	0
161	20241202	175600	725712898	215	215	215	215	0
162	20241202	175500	725712898	215	215	215	215	0
163	20241202	175400	725712898	215	215	215	215	0
164	20241202	175300	725712898	215	215	215	215	0
165	20241202	175200	725712898	215	215	215	215	0
166	20241202	175100	725712898	215	215	215	215	0
167	20241202	175000	725712898	215	215	215	215	0
168	20241202	174900	725712898	215	215	215	215	0
169	20241202	174800	725712898	215	215	215	215	0
170	20241202	174700	725712898	215	215	215	215	0
171	20241202	174600	725712898	215	215	215	215	0
172	20241202	174500	725712898	215	215	215	215	0
173	20241202	174400	725712898	215	215	215	215	0
174	20241202	174300	725712898	215	215	215	215	0
175	20241202	174200	725712898	215	215	215	215	0
176	20241202	174100	725712898	215	215	215	215	0
177	20241202	174000	725712898	215	215	215	215	0
178	20241202	173900	725712898	215	215	215	215	0
179	20241202	173800	725712898	215	215	215	215	0
180	20241202	173700	725712898	215	215	215	215	0
181	20241202	173600	725712898	215	215	215	215	0
182	20241202	173500	725712898	215	215	215	215	21156
183	20241202	173400	725712898	215	215	215	215	0
184	20241202	173300	725712898	215	215	215	215	0
185	20241202	173200	725712898	215	215	215	215	0
186	20241202	173100	725712898	215	215	215	215	0
187	20241202	173000	725712898	215	215	215	215	0
188	20241202	172900	725712898	215	215	215	215	0
189	20241202	172800	725712898	215	215	215	215	0
190	20241202	172700	725712898	215	215	215	215	0
191	20241202	172600	725712898	215	215	215	215	0
192	20241202	172500	725712898	215	215	215	215	0
193	20241202	172400	725712898	215	215	215	215	0
194	20241202	172300	725712898	215	215	215	215	0
195	20241202	172200	725712898	215	215	215	215	0
196	20241202	172100	725712898	215	215	215	215	0
197	20241202	172000	725712898	215	215	215	215	0
198	20241202	171900	725712898	215	215	215	215	0
199	20241202	171800	725712898	215	215	215	215	0
200	20241202	171700	725712898	215	215	215	215	0
201	20241202	171600	725712898	215	215	215	215	0
202	20241202	171500	725712898	215	215	215	215	0
203	20241202	171400	725712898	215	215	215	215	0
204	20241202	171300	725712898	215	215	215	215	0
205	20241202	171200	725712898	215	215	215	215	0
206	20241202	171100	725712898	215	215	215	215	0
207	20241202	171000	725712898	215	215	215	215	0
208	20241202	170900	725712898	215	215	215	215	0
209	20241202	170800	725712898	215	215	215	215	0
210	20241202	170700	725712898	215	215	215	215	0
211	20241202	170600	725712898	215	215	215	215	0
212	20241202	170500	725712898	215	215	215	215	21156
213	20241202	170400	725712898	215	215	215	215	0
214	20241202	170300	725712898	215	215	215	215	0
215	20241202	170200	725712898	215	215	215	215	0
216	20241202	170100	725712898	215	215	215	215	0
217	20241202	170000	725712898	215	215	215	215	0
218	20241202	165900	725712898	215	215	215	215	0
219	20241202	165800	725712898	215	215	215	215	0
220	20241202	165700	725712898	215	215	215	215	0
221	20241202	165600	725712898	215	215	215	215	0
222	20241202	165500	725712898	215	215	215	215	0
223	20241202	165400	725712898	215	215	215	215	0
224	20241202	165300	725712898	215	215	215	215	0
225	20241202	165200	725712898	215	215	215	215	0
226	20241202	165100	725712898	215	215	215	215	0
227	20241202	165000	725712898	215	215	215	215	0
228	20241202	164900	725712898	215	215	215	215	0
229	20241202	164800	725712898	215	215	215	215	0
230	20241202	164700	725712898	215	215	215	215	0
231	20241202	164600	725712898	215	215	215	215	0
232	20241202	164500	725712898	215	215	215	215	0
233	20241202	164400	725712898	215	215	215	215	0
234	20241202	164300	725712898	215	215	215	215	0
235	20241202	164200	725712898	215	215	215	215	0
236	20241202	164100	725712898	215	215	215	215	0
237	20241202	164000	725712898	215	215	215	215	0
238	20241202	163900	725712898	215	215	215	215	0
239	20241202	163800	725712898	215	215	215	215	0
240	20241202	163700	725712898	215	215	215	215	0
241	20241202	163600	725712898	215	215	215	215	0
242	20241202	163500	725712898	215	215	215	215	21156
243	20241202	163400	725712898	215	215	215	215	0
244	20241202	163300	725712898	215	215	215	215	0
245	20241202	163200	725712898	215	215	215	215	0
246	20241202	163100	725712898	215	215	215	215	0
247	20241202	163000	725712898	215	215	215	215	0
248	20241202	162900	725712898	215	215	215	215	0
249	20241202	162800	725712898	215	215	215	215	0
250	20241202	162700	725712898	215	215	215	215	0
251	20241202	162600	725712898	215	215	215	215	0
252	20241202	162500	725712898	215	215	215	215	0
253	20241202	162400	725712898	215	215	215	215	0
254	20241202	162300	725712898	215	215	215	215	0
255	20241202	162200	725712898	215	215	215	215	0
256	20241202	162100	725712898	215	215	215	215	0
257	20241202	162000	725712898	215	215	215	215	0
258	20241202	161900	725712898	215	215	215	215	0
259	20241202	161800	725712898	215	215	215	215	0
260	20241202	161700	725712898	215	215	215	215	0
261	20241202	161600	725712898	215	215	215	215	0
262	20241202	161500	725712898	215	215	215	215	0
263	20241202	161400	725712898	215	215	215	215	0
264	20241202	161300	725712898	215	215	215	215	0
265	20241202	161200	725712898	215	215	215	215	0
266	20241202	161100	725712898	215	215	215	215	0
267	20241202	161000	725712898	215	215	215	215	0
268	20241202	160900	725712898	215	215	215	215	0
269	20241202	160800	725712898	215	215	215	215	0
270	20241202	160700	725712898	215	215	215	215	0
271	20241202	160600	725712898	215	215	215	215	0
272	20241202	160500	725712898	215	215	215	215	21156
273	20241202	160400	725712898	215	215	215	215	0
274	20241202	160300	725712898	215	215	215	215	0
275	20241202	160200	725712898	215	215	215	215	0
276	20241202	160100	725712898	215	215	215	215	0
277	20241202	160000	725712898	215	215	215	215	0
278	20241202	155900	725712898	215	215	215	215	0
279	20241202	155800	725712898	215	215	215	215	0
280	20241202	155700	725712898	215	215	215	215	0
281	20241202	155600	725712898	215	215	215	215	0
282	20241202	155500	725712898	215	215	215	215	0
283	20241202	155400	725712898	215	215	215	215	0
284	20241202	155300	725712898	215	215	215	215	0
285	20241202	155200	725712898	215	215	215	215	0
286	20241202	155100	725712898	215	215	215	215	0
287	20241202	155000	725712898	215	215	215	215	0
288	20241202	154900	725712898	215	215	215	215	0
289	20241202	154800	725712898	215	215	215	215	0
290	20241202	154700	725712898	215	215	215	215	0
291	20241202	154600	725712898	215	215	215	215	0
292	20241202	154500	725712898	215	215	215	215	0
293	20241202	154400	725712898	215	215	215	215	0
294	20241202	154300	725712898	215	215	215	215	0
295	20241202	154200	725712898	215	215	215	215	0
296	20241202	154100	725712898	215	215	215	215	0
297	20241202	154000	725712898	215	215	215	215	0
298	20241202	153900	725712898	215	215	215	215	0
299	20241202	153800	725712898	215	215	215	215	0
300	20241202	153700	725712898	215	215	215	215	0
301	20241202	153600	725712898	215	215	215	215	0
302	20241202	153500	725712898	215	215	215	215	21156
303	20241202	153400	725712898	215	215	215	215	0
304	20241202	153300	725712898	215	215	215	215	0
305	20241202	153200	725712898	215	215	215	215	0
306	20241202	153100	725712898	215	215	215	215	0
307	20241202	153000	725712898	215	215	215	215	21156
308	20241202	152900	721164358	215	215	215	215	0
309	20241202	152800	721164358	215	215	215	215	0
310	20241202	152700	721164358	215	215	215	215	0
311	20241202	152600	721164358	215	215	215	215	0
312	20241202	152500	721164358	215	215	215	215	0
313	20241202	152400	721164358	215	215	215	215	0
314	20241202	152300	721164358	215	215	215	215	0
315	20241202	152200	721164358	215	215	215	215	0
316	20241202	152100	721164358	215	215	215	215	0
317	20241202	152000	721164358	215	215	215	215	0
318	20241202	151900	721164358	215	214	215	214	20015
319	20241202	151800	716861148	214	215	215	214	10065
320	20241202	151700	714697238	215	215	215	215	10194
321	20241202	151600	712505528	215	215	215	214	13785
322	20241202	151500	709555502	215	215	215	215	0
323	20241202	151400	709555502	215	213	215	213	23560
324	20241202	151300	704520914	213	212	213	212	5141
325	20241202	151200	703430782	213	213	213	213	2604
326	20241202	151100	702876130	213	211	213	211	7445
327	20241202	151000	701297749	212	212	212	211	227
328	20241202	150900	701249831	212	212	212	211	2730
329	20241202	150800	700673796	212	212	212	212	5159
330	20241202	150700	699580088	213	212	213	212	6816
331	20241202	150600	698134905	213	213	213	213	0
332	20241202	150500	698134905	213	213	213	213	0
333	20241202	150400	698134905	213	213	213	213	2830
334	20241202	150300	697532115	213	213	213	213	0
335	20241202	150200	697532115	213	213	213	213	0
336	20241202	150100	697532115	213	213	213	213	1
337	20241202	150000	697531902	211	213	213	211	17180
338	20241202	145900	693872780	213	212	213	212	2
339	20241202	145800	693872355	211	211	211	211	1
340	20241202	145700	693872144	211	211	211	210	4212
341	20241202	145600	692983419	213	210	213	210	3650
342	20241202	145500	692215706	210	213	213	209	132341
343	20241202	145400	664387492	213	213	213	213	20139
344	20241202	145300	660097885	215	215	215	215	0
345	20241202	145200	660097885	215	214	215	214	12
346	20241202	145100	660095316	215	214	215	214	10
347	20241202	145000	660093173	215	213	215	213	3281
348	20241202	144900	659394302	213	213	213	213	0
349	20241202	144800	659394302	213	213	213	213	10
350	20241202	144700	659392172	213	212	213	212	88
351	20241202	144600	659373511	213	213	213	213	30
352	20241202	144500	659367121	213	212	213	212	1267
353	20241202	144400	659097257	212	212	212	212	5346
354	20241202	144300	657963905	213	213	213	213	0
355	20241202	144200	657963905	213	213	213	213	2
356	20241202	144100	657963479	213	213	213	213	0
357	20241202	144000	657963479	213	212	213	212	264
358	20241202	143900	657907346	212	212	212	212	4514
359	20241202	143800	656950378	213	212	213	212	5701
360	20241202	143700	655736765	213	213	213	213	0
361	20241202	143600	655736765	213	213	213	213	0
362	20241202	143500	655736765	213	212	213	212	170
363	20241202	143400	655700724	213	213	213	213	0
364	20241202	143300	655700724	213	213	213	213	3
365	20241202	143200	655700085	213	213	213	213	10
366	20241202	143100	655697955	211	212	212	211	33846
367	20241202	143000	648543448	213	214	214	213	63
368	20241202	142900	648530027	214	214	214	214	518
369	20241202	142800	648419175	214	214	214	214	113
370	20241202	142700	648394993	214	213	214	212	523
371	20241202	142600	648283573	213	213	213	213	0
372	20241202	142500	648283573	213	213	213	213	624
373	20241202	142400	648150661	214	214	214	214	154
374	20241202	142300	648117705	214	214	214	214	0
375	20241202	142200	648117705	214	214	214	214	34
376	20241202	142100	648110429	213	213	213	213	1
377	20241202	142000	648110216	214	214	214	214	18
378	20241202	141900	648106364	212	215	215	212	19
379	20241202	141800	648102321	211	212	215	211	3654
380	20241202	141700	647329809	212	212	212	212	1434
381	20241202	141600	647025801	212	212	213	212	20306
382	20241202	141500	642720928	214	214	214	214	6
383	20241202	141400	642719644	214	212	214	212	4588
384	20241202	141300	641746986	214	214	214	214	967
385	20241202	141200	641540048	214	214	214	214	2341
386	20241202	141100	641039074	214	213	214	213	2703
387	20241202	141000	640463334	213	213	213	213	0
388	20241202	140900	640463334	213	213	213	213	105
389	20241202	140800	640440969	212	212	212	212	500
390	20241202	140700	640334969	213	213	213	213	1500
391	20241202	140600	640015469	214	214	214	214	2998
392	20241202	140500	639373897	213	213	213	213	3079
393	20241202	140400	638718070	213	213	213	213	0
394	20241202	140300	638718070	213	213	213	213	0
395	20241202	140200	638718070	213	214	214	213	4855
396	20241202	140100	637683722	213	213	213	213	3849
397	20241202	140000	636863885	212	213	213	212	777
398	20241202	135900	636698816	213	213	213	211	9571
399	20241202	135800	634664467	213	213	213	211	3500
400	20241202	135700	633924736	213	213	213	213	1317
401	20241202	135600	633644215	213	213	213	213	100
402	20241202	135500	633622915	214	213	214	213	587
403	20241202	135400	633497883	213	213	213	213	0
404	20241202	135300	633497883	213	214	214	213	1589
405	20241202	135200	633159425	213	213	213	213	1
406	20241202	135100	633159212	213	214	214	211	22028
407	20241202	135000	628471790	214	214	214	214	3
408	20241202	134900	628471148	213	213	213	213	240
409	20241202	134800	628420028	213	212	213	212	1284
410	20241202	134700	628147760	212	213	213	212	38706
411	20241202	134600	619924949	215	214	215	214	9
412	20241202	134500	619923015	213	214	214	213	15071
413	20241202	134400	616697876	215	215	215	215	0
414	20241202	134300	616697876	215	215	215	215	0
415	20241202	134200	616697876	215	214	215	214	561
416	20241202	134100	616577466	215	215	215	215	3306
417	20241202	134000	615866676	216	216	216	216	100
418	20241202	133900	615845076	215	215	215	215	311
419	20241202	133800	615778211	216	216	216	216	0
420	20241202	133700	615778211	216	216	216	216	0
421	20241202	133600	615778211	216	216	216	216	0
422	20241202	133500	615778211	216	216	216	216	28
423	20241202	133400	615772163	216	216	216	216	0
424	20241202	133300	615772163	216	215	216	215	1311
425	20241202	133200	615490297	215	215	215	215	1010
426	20241202	133100	615273147	215	215	215	215	2
427	20241202	133000	615272717	215	215	215	215	10
428	20241202	132900	615270567	215	215	215	215	448
429	20241202	132800	615174247	215	215	215	215	501
430	20241202	132700	615066532	214	214	214	214	4077
431	20241202	132600	614194054	215	215	215	215	9
432	20241202	132500	614192119	215	215	215	215	6
433	20241202	132400	614190829	215	215	215	215	0
434	20241202	132300	614190829	215	215	215	215	4
435	20241202	132200	614189969	215	215	215	214	2791
436	20241202	132100	613591190	214	215	215	214	8529
437	20241202	132000	611765048	215	215	215	215	50
438	20241202	131900	611754298	213	213	213	213	0
439	20241202	131800	611754298	213	213	213	213	129
440	20241202	131700	611726821	213	214	214	213	600
441	20241202	131600	611598502	215	215	215	215	26
442	20241202	131500	611592912	215	215	215	215	0
443	20241202	131400	611592912	215	215	215	215	3201
444	20241202	131300	610904697	215	215	215	215	406
445	20241202	131200	610817407	215	215	215	214	387
446	20241202	131100	610734282	215	215	215	215	1705
447	20241202	131000	610367707	215	214	215	214	1423
448	20241202	130900	610062684	214	214	214	214	0
449	20241202	130800	610062684	214	214	214	214	6000
450	20241202	130700	608778684	215	215	215	215	0
451	20241202	130600	608778684	215	215	215	215	0
452	20241202	130500	608778684	215	215	215	215	0
453	20241202	130400	608778684	215	215	215	214	5009
454	20241202	130300	607706749	215	215	215	215	1
455	20241202	130200	607706534	215	215	215	215	102
456	20241202	130100	607684604	214	214	214	214	0
457	20241202	130000	607684604	214	215	215	214	5987
458	20241202	125900	606403370	214	214	214	214	1
459	20241202	125800	606403156	215	215	215	215	15
460	20241202	125700	606399931	215	214	215	214	271
461	20241202	125600	606341706	215	215	215	215	0
462	20241202	125500	606341706	215	215	215	215	0
463	20241202	125400	606341706	215	215	215	215	5014
464	20241202	125300	605263696	215	215	215	215	0
465	20241202	125200	605263696	215	215	215	215	16
466	20241202	125100	605260256	214	214	214	214	0
467	20241202	125000	605260256	214	214	216	214	19752
468	20241202	124900	601033302	216	215	216	215	20104
469	20241202	124800	596691338	216	215	216	215	2134
470	20241202	124700	596232511	215	215	215	215	0
471	20241202	124600	596232511	215	215	215	215	1000
472	20241202	124500	596017511	216	214	216	213	7615
473	20241202	124400	594391456	214	214	214	214	29
474	20241202	124300	594385250	214	214	214	214	0
475	20241202	124200	594385250	214	214	214	214	170
476	20241202	124100	594348870	214	214	214	214	400
477	20241202	124000	594263270	214	214	214	214	70
478	20241202	123900	594248290	214	214	214	213	1482
479	20241202	123800	593932106	215	213	215	213	17
480	20241202	123700	593928453	215	215	215	215	34
481	20241202	123600	593921143	215	215	215	213	18632
482	20241202	123500	589934023	214	214	215	214	5744
483	20241202	123400	588704793	215	215	215	215	500
484	20241202	123300	588597293	216	215	216	215	13754
485	20241202	123200	585640157	215	215	215	215	0
486	20241202	123100	585640157	215	215	215	215	247
487	20241202	123000	585587052	215	215	215	215	6039
488	20241202	122900	584288667	214	215	215	214	1412
489	20241202	122800	583986467	215	214	215	214	5460
490	20241202	122700	582817567	214	214	214	214	1031
491	20241202	122600	582596933	214	215	215	214	1895
492	20241202	122500	582191298	215	215	215	215	10
493	20241202	122400	582189148	215	215	215	215	2046
494	20241202	122300	581749258	215	215	215	215	1001
495	20241202	122200	581534043	214	214	214	214	100
496	20241202	122100	581512643	215	215	215	215	0
497	20241202	122000	581512643	215	215	215	215	650
498	20241202	121900	581372893	215	215	215	215	11030
499	20241202	121800	579001443	215	215	215	215	16
500	20241202	121700	578998003	215	217	217	215	15686
501	20241202	121600	575625491	217	216	217	216	1085
502	20241202	121500	575391130	217	217	217	217	0
503	20241202	121400	575391130	217	217	217	217	8
504	20241202	121300	575389394	217	217	217	215	32
505	20241202	121200	575382510	217	217	217	217	31
506	20241202	121100	575375783	215	217	217	215	544
507	20241202	121000	575258735	217	217	217	217	0
508	20241202	120900	575258735	217	215	217	214	5150
509	20241202	120800	574151972	217	217	217	217	0
510	20241202	120700	574151972	217	217	217	217	109
511	20241202	120600	574128319	217	215	217	215	8618
512	20241202	120500	572275447	215	214	215	214	470
513	20241202	120400	572174417	215	215	215	215	16721
514	20241202	120300	568579402	217	215	217	215	735
515	20241202	120200	568421371	217	217	217	217	0
516	20241202	120100	568421371	217	217	217	217	100
517	20241202	120000	568399671	217	217	217	217	2
518	20241202	115900	568399237	217	215	217	215	201
519	20241202	115800	568356020	217	215	217	215	801
520	20241202	115700	568183803	215	215	215	215	704
521	20241202	115600	568032443	215	215	215	215	6236
522	20241202	115500	566691703	216	216	216	216	1861
523	20241202	115400	566289727	216	216	216	215	6031
524	20241202	115300	564992061	217	217	217	217	188
525	20241202	115200	564951265	217	217	217	217	0
526	20241202	115100	564951265	217	216	217	216	4608
527	20241202	115000	563954350	216	215	216	215	2743
528	20241202	114900	563364604	215	215	215	214	805
529	20241202	114800	563191533	215	215	215	215	812
530	20241202	114700	563016953	215	215	215	215	12
531	20241202	114600	563014373	215	215	215	215	0
532	20241202	114500	563014373	215	215	215	215	0
533	20241202	114400	563014373	215	215	215	215	316
534	20241202	114300	562946433	215	214	215	213	2997
535	20241202	114200	562304777	214	214	214	214	30255
536	20241202	114100	555830207	215	216	216	215	3
537	20241202	114000	555829561	216	216	216	214	2224
538	20241202	113900	555353621	216	216	216	216	23
539	20241202	113800	555348653	216	216	216	216	0
540	20241202	113700	555348653	216	215	216	215	9
541	20241202	113600	555346717	216	216	216	214	12770
542	20241202	113500	552613933	215	215	215	215	3260
543	20241202	113400	551913033	216	216	216	216	0
544	20241202	113300	551913033	216	214	216	214	1211
545	20241202	113200	551653856	215	216	216	215	5051
546	20241202	113100	550567878	216	216	216	216	114
547	20241202	113000	550543254	216	214	216	214	1868
548	20241202	112900	550143471	216	216	216	216	0
549	20241202	112800	550143471	216	215	216	215	1800
550	20241202	112700	549756468	215	215	215	215	206
551	20241202	112600	549712178	215	215	215	215	2
552	20241202	112500	549711748	216	215	216	215	7645
553	20241202	112400	548067072	216	216	216	216	503
554	20241202	112300	547958424	217	217	217	217	923
555	20241202	112200	547758133	217	217	217	217	0
556	20241202	112100	547758133	217	217	217	217	2
557	20241202	112000	547757699	216	216	216	216	9375
558	20241202	111900	545732699	215	215	215	215	2098
559	20241202	111800	545281629	215	215	215	215	8391
560	20241202	111700	543477564	215	215	215	215	555
561	20241202	111600	543358239	217	217	217	217	0
562	20241202	111500	543358239	217	215	217	215	8764
563	20241202	111400	541473962	215	217	217	215	585
564	20241202	111300	541348087	217	217	217	217	0
565	20241202	111200	541348087	217	217	217	217	2
566	20241202	111100	541347653	217	217	217	217	6
567	20241202	111000	541346351	216	216	216	216	3000
568	20241202	110900	540698351	216	216	216	216	1002
569	20241202	110800	540481919	216	216	217	216	6334
570	20241202	110700	539113474	215	216	216	215	9195
571	20241202	110600	537131521	216	216	216	216	55
572	20241202	110500	537119641	215	216	216	215	2040
573	20241202	110400	536681036	216	216	216	215	852
574	20241202	110300	536497094	216	216	216	216	6
575	20241202	110200	536495798	215	216	216	215	23176
576	20241202	110100	531512796	216	216	216	216	3235
577	20241202	110000	530814036	216	216	216	216	6000
578	20241202	105900	529518036	217	216	217	216	116
579	20241202	105800	529492870	218	217	218	217	5730
580	20241202	105700	528244330	217	217	217	217	140
581	20241202	105600	528213950	218	218	218	218	971
582	20241202	105500	528002272	218	218	218	218	13
583	20241202	105400	527999438	218	218	218	218	0
584	20241202	105300	527999438	218	217	218	217	3013
585	20241202	105200	527342731	217	217	217	217	10
586	20241202	105100	527340561	217	217	217	217	2578
587	20241202	105000	526781135	217	217	217	217	71
588	20241202	104900	526765728	217	217	217	217	0
589	20241202	104800	526765728	217	217	217	217	300
590	20241202	104700	526700628	218	217	218	217	1287
591	20241202	104600	526421332	217	217	217	217	3
592	20241202	104500	526420681	217	217	217	217	496
593	20241202	104400	526313049	217	217	217	217	1928
594	20241202	104300	525894673	216	216	216	216	400
595	20241202	104200	525808273	216	217	217	216	5010
596	20241202	104100	524726103	217	217	217	217	170
597	20241202	104000	524689213	217	217	217	217	9195
598	20241202	103900	522693898	217	217	217	217	0
599	20241202	103800	522693898	217	217	217	217	802
600	20241202	103700	522519864	217	217	217	217	600
601	20241202	103600	522389664	217	216	217	216	201
602	20241202	103500	522346247	217	217	217	217	0
603	20241202	103400	522346247	217	216	217	215	7018
604	20241202	103300	520834656	215	216	216	215	10954
605	20241202	103200	518477728	217	217	217	217	1000
606	20241202	103100	518260728	217	217	217	217	10410
607	20241202	103000	516001758	217	217	217	216	4344
608	20241202	102900	515062782	216	216	216	216	10
609	20241202	102800	515060622	216	216	216	216	2000
610	20241202	102700	514628622	216	216	216	216	1112
611	20241202	102600	514388430	216	216	217	216	4654
612	20241202	102500	513383147	216	217	217	216	2015
613	20241202	102400	512947905	217	217	217	217	7
614	20241202	102300	512946386	217	217	217	215	4474
615	20241202	102200	511981443	217	217	217	217	886
616	20241202	102100	511789181	217	217	217	216	8143
617	20241202	102000	510029853	217	215	217	215	17158
618	20241202	101900	506333375	216	215	216	215	8628
619	20241202	101800	504474727	216	216	216	216	0
620	20241202	101700	504474727	216	215	216	215	37
621	20241202	101600	504466737	215	215	216	214	8244
622	20241202	101500	502699805	216	216	216	215	13033
623	20241202	101400	499894677	216	216	216	216	4669
624	20241202	101300	498886173	217	217	217	217	1107
625	20241202	101200	498645954	217	217	217	217	8582
626	20241202	101100	496783660	217	217	217	217	5
627	20241202	101000	496782575	216	217	217	216	10067
628	20241202	100900	494608055	216	217	218	216	15963
629	20241202	100800	491149896	218	218	218	218	12
630	20241202	100700	491147280	218	218	218	218	7587
631	20241202	100600	489493314	219	220	220	219	1949
632	20241202	100500	489065182	220	220	220	220	5327
633	20241202	100400	487893242	220	220	220	220	65
634	20241202	100300	487878942	220	217	220	217	11010
635	20241202	100200	485486742	217	217	217	217	314
636	20241202	100100	485418604	217	218	218	217	33926
637	20241202	100000	478055271	220	220	220	218	3102
638	20241202	095900	477376471	218	220	220	218	406
639	20241202	095800	477287961	218	219	219	218	698
640	20241202	095700	477135200	219	218	219	218	15000
641	20241202	095600	473857200	218	220	220	218	3948
642	20241202	095500	472995533	220	219	220	219	4395
643	20241202	095400	472030065	220	220	220	220	474
644	20241202	095300	471925785	220	220	221	218	15048
645	20241202	095200	468613667	220	220	220	220	1259
646	20241202	095100	468336687	221	221	221	218	10043
647	20241202	095000	466140886	220	218	220	218	17463
648	20241202	094900	462317247	220	217	220	217	71586
649	20241202	094800	446666419	216	218	218	216	141
650	20241202	094700	446635943	218	218	218	216	961
651	20241202	094600	446428049	217	216	217	216	30420
652	20241202	094500	439842218	216	216	216	215	39018
653	20241202	094400	431415605	216	215	216	215	26235
654	20241202	094300	425774992	217	218	218	215	15113
655	20241202	094200	422498543	218	218	218	218	200
656	20241202	094100	422454943	218	215	218	215	3125
657	20241202	094000	421776207	214	216	219	214	48499
658	20241202	093900	411309601	216	217	217	216	846
659	20241202	093800	411126399	219	218	219	216	97676
660	20241202	093700	389931628	218	218	218	217	7345
661	20241202	093600	388332752	217	220	220	217	2435
662	20241202	093500	387804354	219	219	222	217	12518
663	20241202	093400	385068337	220	220	220	219	15279
664	20241202	093300	381706967	220	222	223	220	28500
665	20241202	093200	375429858	223	223	223	220	14056
666	20241202	093100	372305435	223	221	223	221	3111
667	20241202	093000	371614458	220	220	222	220	17215
668	20241202	092900	367817757	221	226	226	221	46795
669	20241202	092800	357402051	226	227	227	223	27806
670	20241202	092700	351179772	227	230	230	224	65698
671	20241202	092600	336381675	230	230	230	227	56786
672	20241202	092500	323396692	230	228	234	228	302875
673	20241202	092400	253573198	228	225	229	224	160213
674	20241202	092300	217142945	224	226	226	224	40305
675	20241202	092200	208104213	226	222	226	222	21603
676	20241202	092100	203264446	222	223	227	222	25288
677	20241202	092000	197600841	223	227	227	221	51217
678	20241202	091900	186104808	227	221	227	221	91294
679	20241202	091800	165573517	221	223	223	220	18130
680	20241202	091700	161576321	223	227	227	221	97513
681	20241202	091600	139726307	225	227	230	223	116766
682	20241202	091500	113308090	227	217	228	217	382039
683	20241202	091400	28774512	217	216	217	216	2113
684	20241202	091300	28316091	216	217	217	216	4158
685	20241202	091200	27416903	218	218	218	218	7818
686	20241202	091100	25712579	218	218	219	218	6579
687	20241202	091000	24274919	218	218	219	218	6945
688	20241202	090900	22760799	218	217	218	217	15605
689	20241202	090800	19360997	217	218	218	217	8513
690	20241202	090700	17512480	218	218	218	217	22238
691	20241202	090600	12670518	218	215	218	215	9184
692	20241202	090500	10676728	214	214	215	213	36111
693	20241202	090400	2978735	214	215	215	214	292
694	20241202	090300	2916217	215	216	216	215	1590
695	20241202	090200	2573193	216	217	217	216	3522
696	20241202	090100	1810911	217	218	219	217	3204
697	20241202	090000	1112370	219	215	219	215	5160