KissMeData/014470/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190000	152985094	1577	1577	1577	1577	12531
3	20241203	185900	152985094	1577	1577	1577	1577	0
4	20241203	185800	152985094	1577	1577	1577	1577	0
5	20241203	185700	152985094	1577	1577	1577	1577	0
6	20241203	185600	152985094	1577	1577	1577	1577	0
7	20241203	185500	152985094	1577	1577	1577	1577	0
8	20241203	185400	152985094	1577	1577	1577	1577	0
9	20241203	185300	152985094	1577	1577	1577	1577	0
10	20241203	185200	152985094	1577	1577	1577	1577	0
11	20241203	185100	152985094	1577	1577	1577	1577	0
12	20241203	185000	152985094	1577	1577	1577	1577	0
13	20241203	184900	152985094	1577	1577	1577	1577	0
14	20241203	184800	152985094	1577	1577	1577	1577	0
15	20241203	184700	152985094	1577	1577	1577	1577	0
16	20241203	184600	152985094	1577	1577	1577	1577	0
17	20241203	184500	152985094	1577	1577	1577	1577	0
18	20241203	184400	152985094	1577	1577	1577	1577	0
19	20241203	184300	152985094	1577	1577	1577	1577	0
20	20241203	184200	152985094	1577	1577	1577	1577	0
21	20241203	184100	152985094	1577	1577	1577	1577	0
22	20241203	184000	152985094	1577	1577	1577	1577	0
23	20241203	183900	152985094	1577	1577	1577	1577	0
24	20241203	183800	152985094	1577	1577	1577	1577	0
25	20241203	183700	152985094	1577	1577	1577	1577	0
26	20241203	183600	152985094	1577	1577	1577	1577	0
27	20241203	183500	152985094	1577	1577	1577	1577	0
28	20241203	183400	152985094	1577	1577	1577	1577	0
29	20241203	183300	152985094	1577	1577	1577	1577	0
30	20241203	183200	152985094	1577	1577	1577	1577	0
31	20241203	183100	152985094	1577	1577	1577	1577	0
32	20241203	183000	152985094	1577	1577	1577	1577	12531
33	20241203	182900	152985094	1577	1577	1577	1577	0
34	20241203	182800	152985094	1577	1577	1577	1577	0
35	20241203	182700	152985094	1577	1577	1577	1577	0
36	20241203	182600	152985094	1577	1577	1577	1577	0
37	20241203	182500	152985094	1577	1577	1577	1577	0
38	20241203	182400	152985094	1577	1577	1577	1577	0
39	20241203	182300	152985094	1577	1577	1577	1577	0
40	20241203	182200	152985094	1577	1577	1577	1577	0
41	20241203	182100	152985094	1577	1577	1577	1577	0
42	20241203	182000	152985094	1577	1577	1577	1577	0
43	20241203	181900	152985094	1577	1577	1577	1577	0
44	20241203	181800	152985094	1577	1577	1577	1577	0
45	20241203	181700	152985094	1577	1577	1577	1577	0
46	20241203	181600	152985094	1577	1577	1577	1577	0
47	20241203	181500	152985094	1577	1577	1577	1577	0
48	20241203	181400	152985094	1577	1577	1577	1577	0
49	20241203	181300	152985094	1577	1577	1577	1577	0
50	20241203	181200	152985094	1577	1577	1577	1577	0
51	20241203	181100	152985094	1577	1577	1577	1577	0
52	20241203	181000	152985094	1577	1577	1577	1577	0
53	20241203	180900	152985094	1577	1577	1577	1577	0
54	20241203	180800	152985094	1577	1577	1577	1577	0
55	20241203	180700	152985094	1577	1577	1577	1577	0
56	20241203	180600	152985094	1577	1577	1577	1577	0
57	20241203	180500	152985094	1577	1577	1577	1577	0
58	20241203	180400	152985094	1577	1577	1577	1577	0
59	20241203	180300	152985094	1577	1577	1577	1577	0
60	20241203	180200	152985094	1577	1577	1577	1577	0
61	20241203	180100	152985094	1577	1577	1577	1577	0
62	20241203	180000	152985094	1577	1577	1577	1577	12531
63	20241203	175900	152985094	1577	1577	1577	1577	0
64	20241203	175800	152985094	1577	1577	1577	1577	0
65	20241203	175700	152985094	1577	1577	1577	1577	0
66	20241203	175600	152985094	1577	1577	1577	1577	0
67	20241203	175500	152985094	1577	1577	1577	1577	0
68	20241203	175400	152985094	1577	1577	1577	1577	0
69	20241203	175300	152985094	1577	1577	1577	1577	0
70	20241203	175200	152985094	1577	1577	1577	1577	0
71	20241203	175100	152985094	1577	1577	1577	1577	0
72	20241203	175000	152985094	1577	1577	1577	1577	0
73	20241203	174900	152985094	1577	1577	1577	1577	0
74	20241203	174800	152985094	1577	1577	1577	1577	0
75	20241203	174700	152985094	1577	1577	1577	1577	0
76	20241203	174600	152985094	1577	1577	1577	1577	0
77	20241203	174500	152985094	1577	1577	1577	1577	0
78	20241203	174400	152985094	1577	1577	1577	1577	0
79	20241203	174300	152985094	1577	1577	1577	1577	0
80	20241203	174200	152985094	1577	1577	1577	1577	0
81	20241203	174100	152985094	1577	1577	1577	1577	0
82	20241203	174000	152985094	1577	1577	1577	1577	0
83	20241203	173900	152985094	1577	1577	1577	1577	0
84	20241203	173800	152985094	1577	1577	1577	1577	0
85	20241203	173700	152985094	1577	1577	1577	1577	0
86	20241203	173600	152985094	1577	1577	1577	1577	0
87	20241203	173500	152985094	1577	1577	1577	1577	0
88	20241203	173400	152985094	1577	1577	1577	1577	0
89	20241203	173300	152985094	1577	1577	1577	1577	0
90	20241203	173200	152985094	1577	1577	1577	1577	0
91	20241203	173100	152985094	1577	1577	1577	1577	0
92	20241203	173000	152985094	1577	1577	1577	1577	12531
93	20241203	172900	152985094	1577	1577	1577	1577	0
94	20241203	172800	152985094	1577	1577	1577	1577	0
95	20241203	172700	152985094	1577	1577	1577	1577	0
96	20241203	172600	152985094	1577	1577	1577	1577	0
97	20241203	172500	152985094	1577	1577	1577	1577	0
98	20241203	172400	152985094	1577	1577	1577	1577	0
99	20241203	172300	152985094	1577	1577	1577	1577	0
100	20241203	172200	152985094	1577	1577	1577	1577	0
101	20241203	172100	152985094	1577	1577	1577	1577	0
102	20241203	172000	152985094	1577	1577	1577	1577	0
103	20241203	171900	152985094	1577	1577	1577	1577	0
104	20241203	171800	152985094	1577	1577	1577	1577	0
105	20241203	171700	152985094	1577	1577	1577	1577	0
106	20241203	171600	152985094	1577	1577	1577	1577	0
107	20241203	171500	152985094	1577	1577	1577	1577	0
108	20241203	171400	152985094	1577	1577	1577	1577	0
109	20241203	171300	152985094	1577	1577	1577	1577	0
110	20241203	171200	152985094	1577	1577	1577	1577	0
111	20241203	171100	152985094	1577	1577	1577	1577	0
112	20241203	171000	152985094	1577	1577	1577	1577	0
113	20241203	170900	152985094	1577	1577	1577	1577	0
114	20241203	170800	152985094	1577	1577	1577	1577	0
115	20241203	170700	152985094	1577	1577	1577	1577	0
116	20241203	170600	152985094	1577	1577	1577	1577	0
117	20241203	170500	152985094	1577	1577	1577	1577	0
118	20241203	170400	152985094	1577	1577	1577	1577	0
119	20241203	170300	152985094	1577	1577	1577	1577	0
120	20241203	170200	152985094	1577	1577	1577	1577	0
121	20241203	170100	152985094	1577	1577	1577	1577	0
122	20241203	170000	152985094	1577	1577	1577	1577	12531
123	20241203	165900	152985094	1577	1577	1577	1577	0
124	20241203	165800	152985094	1577	1577	1577	1577	0
125	20241203	165700	152985094	1577	1577	1577	1577	0
126	20241203	165600	152985094	1577	1577	1577	1577	0
127	20241203	165500	152985094	1577	1577	1577	1577	0
128	20241203	165400	152985094	1577	1577	1577	1577	0
129	20241203	165300	152985094	1577	1577	1577	1577	0
130	20241203	165200	152985094	1577	1577	1577	1577	0
131	20241203	165100	152985094	1577	1577	1577	1577	0
132	20241203	165000	152985094	1577	1577	1577	1577	0
133	20241203	164900	152985094	1577	1577	1577	1577	0
134	20241203	164800	152985094	1577	1577	1577	1577	0
135	20241203	164700	152985094	1577	1577	1577	1577	0
136	20241203	164600	152985094	1577	1577	1577	1577	0
137	20241203	164500	152985094	1577	1577	1577	1577	0
138	20241203	164400	152985094	1577	1577	1577	1577	0
139	20241203	164300	152985094	1577	1577	1577	1577	0
140	20241203	164200	152985094	1577	1577	1577	1577	0
141	20241203	164100	152985094	1577	1577	1577	1577	0
142	20241203	164000	152985094	1577	1577	1577	1577	0
143	20241203	163900	152985094	1577	1577	1577	1577	0
144	20241203	163800	152985094	1577	1577	1577	1577	0
145	20241203	163700	152985094	1577	1577	1577	1577	0
146	20241203	163600	152985094	1577	1577	1577	1577	0
147	20241203	163500	152985094	1577	1577	1577	1577	0
148	20241203	163400	152985094	1577	1577	1577	1577	0
149	20241203	163300	152985094	1577	1577	1577	1577	0
150	20241203	163200	152985094	1577	1577	1577	1577	0
151	20241203	163100	152985094	1577	1577	1577	1577	0
152	20241203	163000	152985094	1577	1577	1577	1577	12531
153	20241203	162900	152985094	1577	1577	1577	1577	0
154	20241203	162800	152985094	1577	1577	1577	1577	0
155	20241203	162700	152985094	1577	1577	1577	1577	0
156	20241203	162600	152985094	1577	1577	1577	1577	0
157	20241203	162500	152985094	1577	1577	1577	1577	0
158	20241203	162400	152985094	1577	1577	1577	1577	0
159	20241203	162300	152985094	1577	1577	1577	1577	0
160	20241203	162200	152985094	1577	1577	1577	1577	0
161	20241203	162100	152985094	1577	1577	1577	1577	0
162	20241203	162000	152985094	1577	1577	1577	1577	0
163	20241203	161900	152985094	1577	1577	1577	1577	0
164	20241203	161800	152985094	1577	1577	1577	1577	0
165	20241203	161700	152985094	1577	1577	1577	1577	0
166	20241203	161600	152985094	1577	1577	1577	1577	0
167	20241203	161500	152985094	1577	1577	1577	1577	0
168	20241203	161400	152985094	1577	1577	1577	1577	0
169	20241203	161300	152985094	1577	1577	1577	1577	0
170	20241203	161200	152985094	1577	1577	1577	1577	0
171	20241203	161100	152985094	1577	1577	1577	1577	0
172	20241203	161000	152985094	1577	1577	1577	1577	0
173	20241203	160900	152985094	1577	1577	1577	1577	0
174	20241203	160800	152985094	1577	1577	1577	1577	0
175	20241203	160700	152985094	1577	1577	1577	1577	0
176	20241203	160600	152985094	1577	1577	1577	1577	0
177	20241203	160500	152985094	1577	1577	1577	1577	0
178	20241203	160400	152985094	1577	1577	1577	1577	0
179	20241203	160300	152985094	1577	1577	1577	1577	0
180	20241203	160200	152985094	1577	1577	1577	1577	0
181	20241203	160100	152985094	1577	1577	1577	1577	0
182	20241203	160000	152985094	1577	1577	1577	1577	12531
183	20241203	155900	152985094	1577	1577	1577	1577	0
184	20241203	155800	152985094	1577	1577	1577	1577	0
185	20241203	155700	152985094	1577	1577	1577	1577	0
186	20241203	155600	152985094	1577	1577	1577	1577	0
187	20241203	155500	152985094	1577	1577	1577	1577	0
188	20241203	155400	152985094	1577	1577	1577	1577	0
189	20241203	155300	152985094	1577	1577	1577	1577	0
190	20241203	155200	152985094	1577	1577	1577	1577	0
191	20241203	155100	152985094	1577	1577	1577	1577	0
192	20241203	155000	152985094	1577	1577	1577	1577	0
193	20241203	154900	152985094	1577	1577	1577	1577	0
194	20241203	154800	152985094	1577	1577	1577	1577	0
195	20241203	154700	152985094	1577	1577	1577	1577	0
196	20241203	154600	152985094	1577	1577	1577	1577	0
197	20241203	154500	152985094	1577	1577	1577	1577	0
198	20241203	154400	152985094	1577	1577	1577	1577	0
199	20241203	154300	152985094	1577	1577	1577	1577	0
200	20241203	154200	152985094	1577	1577	1577	1577	0
201	20241203	154100	152985094	1577	1577	1577	1577	0
202	20241203	154000	152985094	1577	1577	1577	1577	0
203	20241203	153900	152985094	1577	1577	1577	1577	0
204	20241203	153800	152985094	1577	1577	1577	1577	0
205	20241203	153700	152985094	1577	1577	1577	1577	0
206	20241203	153600	152985094	1577	1577	1577	1577	0
207	20241203	153500	152985094	1577	1577	1577	1577	0
208	20241203	153400	152985094	1577	1577	1577	1577	0
209	20241203	153300	152985094	1577	1577	1577	1577	0
210	20241203	153200	152985094	1577	1577	1577	1577	0
211	20241203	153100	152985094	1577	1577	1577	1577	0
212	20241203	153000	152985094	1577	1577	1577	1577	25062
213	20241203	152900	133223707	1587	1587	1587	1587	0
214	20241203	152800	133223707	1587	1587	1587	1587	0
215	20241203	152700	133223707	1587	1587	1587	1587	0
216	20241203	152600	133223707	1587	1587	1587	1587	0
217	20241203	152500	133223707	1587	1587	1587	1587	0
218	20241203	152400	133223707	1587	1587	1587	1587	0
219	20241203	152300	133223707	1587	1587	1587	1587	0
220	20241203	152200	133223707	1587	1587	1587	1587	0
221	20241203	152100	133223707	1587	1587	1587	1587	0
222	20241203	152000	133223707	1587	1587	1587	1587	0
223	20241203	151900	133223707	1587	1579	1588	1579	13
224	20241203	151800	133203138	1589	1579	1589	1579	2011
225	20241203	151700	130027729	1589	1580	1589	1579	2015
226	20241203	151600	126844034	1589	1588	1589	1588	71
227	20241203	151500	126731285	1590	1583	1590	1580	3032
228	20241203	151400	121937128	1590	1590	1590	1590	0
229	20241203	151300	121937128	1590	1591	1591	1590	203
230	20241203	151200	121614357	1590	1592	1592	1590	366
231	20241203	151100	121032313	1592	1592	1593	1592	140
232	20241203	151000	120809399	1593	1593	1593	1593	0
233	20241203	150900	120809399	1593	1590	1593	1590	100
234	20241203	150800	120650314	1590	1590	1590	1590	0
235	20241203	150700	120650314	1590	1590	1590	1590	123
236	20241203	150600	120454744	1590	1589	1590	1588	230
237	20241203	150500	120089345	1589	1581	1589	1581	94
238	20241203	150400	119940011	1589	1589	1589	1589	112
239	20241203	150300	119762043	1589	1588	1589	1588	53
240	20241203	150200	119677853	1588	1583	1588	1580	1504
241	20241203	150100	117300226	1589	1589	1589	1589	100
242	20241203	150000	117141326	1589	1589	1589	1589	31
243	20241203	145900	117092067	1584	1588	1588	1584	2420
244	20241203	145800	113256129	1588	1588	1588	1588	0
245	20241203	145700	113256129	1588	1584	1588	1584	257
246	20241203	145600	112849037	1588	1584	1588	1584	1894
247	20241203	145500	109847330	1585	1584	1585	1584	2176
248	20241203	145400	106400397	1584	1584	1584	1584	1
249	20241203	145300	106398813	1577	1577	1577	1577	840
250	20241203	145200	105074133	1584	1584	1584	1584	7
251	20241203	145100	105063045	1584	1584	1584	1584	10
252	20241203	145000	105047205	1585	1585	1585	1585	1
253	20241203	144900	105045620	1584	1584	1584	1584	37
254	20241203	144800	104987012	1577	1577	1577	1577	377
255	20241203	144700	104392483	1584	1577	1584	1577	11
256	20241203	144600	104375129	1585	1585	1585	1585	0
257	20241203	144500	104375129	1585	1576	1585	1576	2
258	20241203	144400	104371968	1580	1580	1580	1580	0
259	20241203	144300	104371968	1580	1578	1580	1578	3081
260	20241203	144200	99509006	1577	1577	1577	1577	0
261	20241203	144100	99509006	1577	1577	1577	1577	0
262	20241203	144000	99509006	1577	1577	1577	1577	0
263	20241203	143900	99509006	1577	1577	1578	1577	141
264	20241203	143800	99286648	1573	1573	1573	1573	200
265	20241203	143700	98972048	1573	1578	1578	1573	444
266	20241203	143600	98273631	1577	1577	1577	1577	0
267	20241203	143500	98273631	1577	1575	1577	1575	1914
268	20241203	143400	95255782	1576	1576	1576	1576	0
269	20241203	143300	95255782	1576	1576	1576	1576	0
270	20241203	143200	95255782	1576	1576	1576	1576	0
271	20241203	143100	95255782	1576	1576	1576	1576	0
272	20241203	143000	95255782	1576	1576	1576	1576	0
273	20241203	142900	95255782	1576	1576	1576	1576	0
274	20241203	142800	95255782	1576	1576	1576	1576	0
275	20241203	142700	95255782	1576	1576	1576	1576	0
276	20241203	142600	95255782	1576	1576	1576	1576	0
277	20241203	142500	95255782	1576	1576	1576	1576	0
278	20241203	142400	95255782	1576	1576	1576	1576	0
279	20241203	142300	95255782	1576	1576	1576	1576	0
280	20241203	142200	95255782	1576	1576	1576	1576	161
281	20241203	142100	95002046	1576	1569	1576	1569	10
282	20241203	142000	94986321	1577	1577	1577	1577	1
283	20241203	141900	94984744	1577	1577	1577	1577	14
284	20241203	141800	94962666	1578	1578	1578	1578	0
285	20241203	141700	94962666	1578	1578	1578	1578	0
286	20241203	141600	94962666	1578	1578	1578	1578	50
287	20241203	141500	94883766	1578	1577	1578	1577	100
288	20241203	141400	94725969	1578	1578	1578	1578	200
289	20241203	141300	94410369	1578	1579	1579	1578	150
290	20241203	141200	94173549	1579	1578	1579	1578	1351
291	20241203	141100	92041670	1578	1578	1578	1578	70
292	20241203	141000	91931210	1578	1578	1578	1578	50
293	20241203	140900	91852310	1578	1578	1578	1578	30
294	20241203	140800	91804970	1579	1578	1579	1578	2
295	20241203	140700	91801813	1579	1579	1579	1579	0
296	20241203	140600	91801813	1579	1579	1579	1579	3
297	20241203	140500	91797076	1579	1577	1579	1577	1422
298	20241203	140400	89554431	1577	1577	1577	1577	0
299	20241203	140300	89554431	1577	1567	1577	1565	14552
300	20241203	140200	66736703	1574	1574	1574	1574	0
301	20241203	140100	66736703	1574	1574	1574	1574	0
302	20241203	140000	66736703	1574	1574	1574	1574	0
303	20241203	135900	66736703	1574	1574	1574	1574	0
304	20241203	135800	66736703	1574	1574	1574	1574	1
305	20241203	135700	66735129	1574	1574	1574	1574	1
306	20241203	135600	66733555	1570	1570	1570	1570	607
307	20241203	135500	65780565	1574	1574	1574	1574	1
308	20241203	135400	65778991	1570	1570	1570	1570	500
309	20241203	135300	64993991	1575	1575	1575	1575	0
310	20241203	135200	64993991	1575	1575	1575	1575	0
311	20241203	135100	64993991	1575	1575	1575	1575	0
312	20241203	135000	64993991	1575	1575	1575	1575	228
313	20241203	134900	64634891	1575	1575	1575	1575	634
314	20241203	134800	63636341	1576	1576	1576	1576	0
315	20241203	134700	63636341	1576	1576	1576	1576	0
316	20241203	134600	63636341	1576	1576	1576	1576	0
317	20241203	134500	63636341	1576	1576	1576	1576	0
318	20241203	134400	63636341	1576	1576	1576	1576	0
319	20241203	134300	63636341	1576	1575	1576	1575	100
320	20241203	134200	63478828	1562	1562	1562	1562	128
321	20241203	134100	63278892	1576	1569	1576	1569	1060
322	20241203	134000	61609869	1569	1567	1569	1567	3187
323	20241203	133900	56610393	1559	1559	1559	1559	0
324	20241203	133800	56610393	1559	1559	1559	1559	0
325	20241203	133700	56610393	1559	1559	1559	1559	600
326	20241203	133600	55674993	1567	1567	1567	1567	1
327	20241203	133500	55673426	1560	1560	1560	1560	1300
328	20241203	133400	53645426	1569	1569	1569	1569	0
329	20241203	133300	53645426	1569	1569	1569	1569	0
330	20241203	133200	53645426	1569	1569	1569	1569	0
331	20241203	133100	53645426	1569	1569	1569	1569	0
332	20241203	133000	53645426	1569	1569	1569	1569	100
333	20241203	132900	53488526	1569	1569	1569	1569	100
334	20241203	132800	53331626	1569	1569	1569	1569	5
335	20241203	132700	53323781	1569	1569	1569	1569	5
336	20241203	132600	53315936	1569	1569	1569	1569	0
337	20241203	132500	53315936	1569	1569	1569	1569	0
338	20241203	132400	53315936	1569	1569	1569	1569	20
339	20241203	132300	53284556	1569	1569	1569	1569	0
340	20241203	132200	53284556	1569	1569	1569	1569	0
341	20241203	132100	53284556	1569	1569	1569	1569	0
342	20241203	132000	53284556	1569	1569	1569	1569	0
343	20241203	131900	53284556	1569	1569	1569	1569	100
344	20241203	131800	53127656	1568	1568	1568	1568	0
345	20241203	131700	53127656	1568	1568	1568	1568	0
346	20241203	131600	53127656	1568	1568	1568	1568	0
347	20241203	131500	53127656	1568	1568	1568	1568	1907
348	20241203	131400	50137480	1568	1568	1568	1568	0
349	20241203	131300	50137480	1568	1568	1568	1568	0
350	20241203	131200	50137480	1568	1568	1568	1568	4
351	20241203	131100	50131208	1568	1568	1568	1568	0
352	20241203	131000	50131208	1568	1568	1568	1568	0
353	20241203	130900	50131208	1568	1567	1568	1567	40
354	20241203	130800	50068498	1567	1567	1567	1567	348
355	20241203	130700	49523182	1567	1567	1567	1567	0
356	20241203	130600	49523182	1567	1567	1567	1567	0
357	20241203	130500	49523182	1567	1567	1567	1567	0
358	20241203	130400	49523182	1567	1567	1567	1567	0
359	20241203	130300	49523182	1567	1567	1567	1567	0
360	20241203	130200	49523182	1567	1567	1567	1567	1
361	20241203	130100	49521615	1558	1558	1558	1558	103
362	20241203	130000	49361141	1558	1558	1558	1558	0
363	20241203	125900	49361141	1558	1558	1558	1558	0
364	20241203	125800	49361141	1558	1558	1558	1558	1
365	20241203	125700	49359583	1569	1569	1569	1569	0
366	20241203	125600	49359583	1569	1569	1569	1569	0
367	20241203	125500	49359583	1569	1569	1569	1569	0
368	20241203	125400	49359583	1569	1569	1569	1569	65
369	20241203	125300	49257598	1569	1569	1569	1569	0
370	20241203	125200	49257598	1569	1569	1569	1569	0
371	20241203	125100	49257598	1569	1569	1569	1569	0
372	20241203	125000	49257598	1569	1569	1569	1569	0
373	20241203	124900	49257598	1569	1569	1569	1569	0
374	20241203	124800	49257598	1569	1569	1569	1569	0
375	20241203	124700	49257598	1569	1569	1569	1569	0
376	20241203	124600	49257598	1569	1567	1569	1567	575
377	20241203	124500	48356146	1568	1568	1568	1568	0
378	20241203	124400	48356146	1568	1567	1568	1567	1002
379	20241203	124300	46786011	1557	1557	1557	1557	0
380	20241203	124200	46786011	1557	1557	1557	1557	90
381	20241203	124100	46645881	1565	1565	1565	1565	0
382	20241203	124000	46645881	1565	1565	1565	1565	1000
383	20241203	123900	45080881	1565	1565	1565	1565	0
384	20241203	123800	45080881	1565	1565	1565	1565	0
385	20241203	123700	45080881	1565	1565	1565	1565	0
386	20241203	123600	45080881	1565	1565	1565	1565	0
387	20241203	123500	45080881	1565	1565	1565	1565	0
388	20241203	123400	45080881	1565	1565	1565	1565	0
389	20241203	123300	45080881	1565	1565	1565	1565	0
390	20241203	123200	45080881	1565	1565	1565	1565	0
391	20241203	123100	45080881	1565	1565	1565	1565	0
392	20241203	123000	45080881	1565	1565	1565	1565	3
393	20241203	122900	45076186	1556	1556	1556	1556	10
394	20241203	122800	45060626	1565	1556	1565	1556	2
395	20241203	122700	45057505	1567	1567	1567	1567	0
396	20241203	122600	45057505	1567	1567	1567	1567	0
397	20241203	122500	45057505	1567	1567	1567	1567	1
398	20241203	122400	45055938	1556	1556	1556	1556	0
399	20241203	122300	45055938	1556	1556	1556	1556	103
400	20241203	122200	44895670	1567	1567	1567	1567	0
401	20241203	122100	44895670	1567	1567	1567	1567	0
402	20241203	122000	44895670	1567	1567	1567	1567	1
403	20241203	121900	44894103	1555	1555	1555	1555	107
404	20241203	121800	44727718	1567	1567	1567	1567	1
405	20241203	121700	44726151	1555	1555	1555	1555	0
406	20241203	121600	44726151	1555	1555	1555	1555	0
407	20241203	121500	44726151	1555	1555	1555	1555	539
408	20241203	121400	43888006	1568	1568	1568	1568	0
409	20241203	121300	43888006	1568	1568	1568	1568	0
410	20241203	121200	43888006	1568	1568	1568	1568	0
411	20241203	121100	43888006	1568	1568	1568	1568	2
412	20241203	121000	43884870	1568	1568	1568	1568	0
413	20241203	120900	43884870	1568	1568	1568	1568	0
414	20241203	120800	43884870	1568	1568	1568	1568	190
415	20241203	120700	43586950	1568	1568	1568	1568	0
416	20241203	120600	43586950	1568	1568	1568	1568	0
417	20241203	120500	43586950	1568	1568	1568	1568	0
418	20241203	120400	43586950	1568	1568	1568	1568	0
419	20241203	120300	43586950	1568	1568	1568	1568	0
420	20241203	120200	43586950	1568	1568	1568	1568	0
421	20241203	120100	43586950	1568	1568	1568	1568	0
422	20241203	120000	43586950	1568	1568	1568	1568	0
423	20241203	115900	43586950	1568	1568	1568	1568	0
424	20241203	115800	43586950	1568	1568	1568	1568	2
425	20241203	115700	43583814	1568	1568	1568	1568	0
426	20241203	115600	43583814	1568	1568	1568	1568	0
427	20241203	115500	43583814	1568	1568	1568	1568	0
428	20241203	115400	43583814	1568	1568	1568	1568	2
429	20241203	115300	43580678	1569	1560	1569	1560	62
430	20241203	115200	43483790	1560	1560	1560	1560	1
431	20241203	115100	43482230	1560	1554	1560	1554	2122
432	20241203	115000	40184468	1552	1552	1552	1552	0
433	20241203	114900	40184468	1552	1552	1552	1552	0
434	20241203	114800	40184468	1552	1552	1552	1552	0
435	20241203	114700	40184468	1552	1552	1552	1552	0
436	20241203	114600	40184468	1552	1552	1552	1552	54
437	20241203	114500	40100660	1553	1553	1553	1553	8
438	20241203	114400	40088236	1554	1554	1554	1554	0
439	20241203	114300	40088236	1554	1554	1554	1554	0
440	20241203	114200	40088236	1554	1554	1554	1554	0
441	20241203	114100	40088236	1554	1554	1554	1554	21
442	20241203	114000	40055602	1554	1554	1554	1554	0
443	20241203	113900	40055602	1554	1554	1554	1554	30
444	20241203	113800	40008982	1554	1554	1554	1554	0
445	20241203	113700	40008982	1554	1554	1554	1554	0
446	20241203	113600	40008982	1554	1554	1554	1554	0
447	20241203	113500	40008982	1554	1554	1554	1554	0
448	20241203	113400	40008982	1554	1554	1554	1554	0
449	20241203	113300	40008982	1554	1554	1554	1554	1
450	20241203	113200	40007428	1555	1555	1555	1555	0
451	20241203	113100	40007428	1555	1555	1555	1555	34
452	20241203	113000	39954558	1559	1559	1559	1559	0
453	20241203	112900	39954558	1559	1559	1559	1559	0
454	20241203	112800	39954558	1559	1559	1559	1559	0
455	20241203	112700	39954558	1559	1559	1559	1559	1
456	20241203	112600	39952999	1559	1559	1559	1559	1
457	20241203	112500	39951440	1559	1559	1559	1559	0
458	20241203	112400	39951440	1559	1559	1559	1559	0
459	20241203	112300	39951440	1559	1559	1559	1559	0
460	20241203	112200	39951440	1559	1559	1559	1559	0
461	20241203	112100	39951440	1559	1559	1559	1559	0
462	20241203	112000	39951440	1559	1554	1559	1554	2623
463	20241203	111900	35866394	1555	1555	1555	1555	0
464	20241203	111800	35866394	1555	1555	1555	1555	361
465	20241203	111700	35305039	1555	1555	1555	1555	6
466	20241203	111600	35295709	1555	1555	1555	1555	0
467	20241203	111500	35295709	1555	1555	1555	1555	0
468	20241203	111400	35295709	1555	1555	1555	1555	11
469	20241203	111300	35278604	1555	1555	1555	1555	1
470	20241203	111200	35277049	1554	1554	1554	1554	251
471	20241203	111100	34886995	1551	1551	1551	1551	0
472	20241203	111000	34886995	1551	1551	1551	1551	0
473	20241203	110900	34886995	1551	1551	1551	1551	0
474	20241203	110800	34886995	1551	1551	1551	1551	0
475	20241203	110700	34886995	1551	1554	1554	1551	119
476	20241203	110600	34702396	1554	1554	1554	1554	0
477	20241203	110500	34702396	1554	1554	1554	1554	0
478	20241203	110400	34702396	1554	1554	1554	1554	0
479	20241203	110300	34702396	1554	1554	1554	1554	1
480	20241203	110200	34700842	1556	1556	1556	1556	0
481	20241203	110100	34700842	1556	1556	1556	1556	0
482	20241203	110000	34700842	1556	1556	1556	1556	0
483	20241203	105900	34700842	1556	1556	1556	1556	0
484	20241203	105800	34700842	1556	1556	1556	1556	0
485	20241203	105700	34700842	1556	1556	1556	1556	0
486	20241203	105600	34700842	1556	1556	1556	1556	0
487	20241203	105500	34700842	1556	1556	1556	1556	0
488	20241203	105400	34700842	1556	1556	1556	1556	1
489	20241203	105300	34699286	1555	1555	1555	1555	20
490	20241203	105200	34668186	1556	1556	1556	1556	92
491	20241203	105100	34525034	1559	1559	1559	1559	0
492	20241203	105000	34525034	1559	1559	1559	1559	0
493	20241203	104900	34525034	1559	1556	1559	1556	13
494	20241203	104800	34504797	1559	1559	1559	1559	1
495	20241203	104700	34503238	1559	1559	1559	1559	1
496	20241203	104600	34501679	1557	1558	1558	1541	1081
497	20241203	104500	32832358	1559	1559	1559	1559	0
498	20241203	104400	32832358	1559	1558	1559	1558	5
499	20241203	104300	32824565	1559	1559	1559	1559	0
500	20241203	104200	32824565	1559	1559	1559	1559	0
501	20241203	104100	32824565	1559	1559	1559	1559	0
502	20241203	104000	32824565	1559	1557	1559	1557	113
503	20241203	103900	32648608	1556	1556	1556	1556	20
504	20241203	103800	32617488	1557	1557	1557	1557	1
505	20241203	103700	32615931	1556	1556	1556	1556	10
506	20241203	103600	32600371	1557	1557	1557	1557	1
507	20241203	103500	32598814	1557	1556	1557	1556	2
508	20241203	103400	32595701	1544	1544	1544	1544	106
509	20241203	103300	32432037	1552	1563	1563	1540	10408
510	20241203	103200	16311726	1566	1566	1566	1566	541
511	20241203	103100	15464520	1573	1565	1573	1565	23
512	20241203	103000	15428501	1573	1571	1573	1571	15
513	20241203	102900	15404912	1573	1570	1573	1570	32
514	20241203	102800	15354663	1574	1566	1574	1566	99
515	20241203	102700	15199557	1576	1576	1576	1576	0
516	20241203	102600	15199557	1576	1570	1576	1550	1692
517	20241203	102500	12573961	1577	1577	1577	1577	0
518	20241203	102400	12573961	1577	1577	1577	1577	9
519	20241203	102300	12559768	1570	1571	1571	1570	8
520	20241203	102200	12547201	1577	1577	1577	1577	0
521	20241203	102100	12547201	1577	1577	1577	1577	0
522	20241203	102000	12547201	1577	1577	1577	1577	2
523	20241203	101900	12544047	1571	1573	1577	1571	55
524	20241203	101800	12457425	1573	1574	1574	1573	17
525	20241203	101700	12430681	1578	1578	1578	1578	12
526	20241203	101600	12411745	1578	1578	1578	1578	0
527	20241203	101500	12411745	1578	1577	1578	1577	42
528	20241203	101400	12345508	1577	1575	1577	1575	17
529	20241203	101300	12318703	1578	1578	1578	1578	0
530	20241203	101200	12318703	1578	1578	1578	1578	0
531	20241203	101100	12318703	1578	1578	1578	1578	0
532	20241203	101000	12318703	1578	1578	1578	1578	0
533	20241203	100900	12318703	1578	1578	1578	1578	5
534	20241203	100800	12310813	1578	1578	1578	1578	5
535	20241203	100700	12302923	1578	1578	1578	1578	35
536	20241203	100600	12247693	1578	1577	1578	1577	33
537	20241203	100500	12195620	1577	1577	1577	1577	51
538	20241203	100400	12115193	1577	1577	1577	1577	0
539	20241203	100300	12115193	1577	1577	1577	1577	8
540	20241203	100200	12102577	1577	1577	1577	1575	19
541	20241203	100100	12072616	1575	1575	1575	1575	2
542	20241203	100000	12069466	1575	1575	1575	1575	1
543	20241203	095900	12067891	1578	1578	1578	1578	6
544	20241203	095800	12058423	1576	1576	1576	1576	3
545	20241203	095700	12053695	1578	1578	1578	1578	0
546	20241203	095600	12053695	1578	1578	1578	1578	6
547	20241203	095500	12044227	1578	1578	1578	1578	12
548	20241203	095400	12025291	1577	1577	1577	1577	8
549	20241203	095300	12012675	1578	1578	1578	1578	0
550	20241203	095200	12012675	1578	1578	1578	1578	21
551	20241203	095100	11979537	1578	1578	1578	1578	15
552	20241203	095000	11955867	1577	1577	1578	1577	202
553	20241203	094900	11637303	1577	1576	1577	1576	86
554	20241203	094800	11501763	1576	1576	1576	1576	6
555	20241203	094700	11492307	1577	1577	1577	1577	27
556	20241203	094600	11449728	1577	1576	1577	1574	16
557	20241203	094500	11424518	1576	1577	1577	1576	21
558	20241203	094400	11391404	1574	1576	1577	1574	32
559	20241203	094300	11340998	1577	1577	1577	1577	11
560	20241203	094200	11323651	1577	1577	1577	1577	10
561	20241203	094100	11307881	1577	1576	1577	1576	59
562	20241203	094000	11214867	1576	1577	1577	1576	69
563	20241203	093900	11106111	1576	1577	1578	1575	102
564	20241203	093800	10945253	1570	1574	1579	1570	295
565	20241203	093700	10480385	1574	1565	1574	1565	62
566	20241203	093600	10383128	1565	1559	1565	1559	1426
567	20241203	093500	8159065	1558	1558	1558	1558	189
568	20241203	093400	7864603	1558	1558	1558	1558	66
569	20241203	093300	7761775	1559	1559	1559	1559	0
570	20241203	093200	7761775	1559	1559	1559	1559	0
571	20241203	093100	7761775	1559	1559	1559	1559	23
572	20241203	093000	7725918	1560	1560	1560	1560	20
573	20241203	092900	7694718	1560	1560	1560	1560	0
574	20241203	092800	7694718	1560	1560	1560	1560	30
575	20241203	092700	7647918	1549	1563	1564	1549	1060
576	20241203	092600	6003702	1564	1564	1564	1564	0
577	20241203	092500	6003702	1564	1563	1564	1563	5
578	20241203	092400	5995884	1564	1564	1564	1564	0
579	20241203	092300	5995884	1564	1564	1564	1564	0
580	20241203	092200	5995884	1564	1564	1564	1564	0
581	20241203	092100	5995884	1564	1560	1564	1560	300
582	20241203	092000	5527138	1548	1548	1548	1548	0
583	20241203	091900	5527138	1548	1548	1548	1548	0
584	20241203	091800	5527138	1548	1563	1563	1548	931
585	20241203	091700	4083752	1564	1564	1564	1564	0
586	20241203	091600	4083752	1564	1564	1564	1564	7
587	20241203	091500	4072804	1564	1564	1564	1564	2107
588	20241203	091400	777456	1564	1564	1564	1564	0
589	20241203	091300	777456	1564	1564	1564	1564	0
590	20241203	091200	777456	1564	1564	1564	1564	1
591	20241203	091100	775892	1554	1554	1554	1554	2
592	20241203	091000	772784	1564	1564	1564	1564	1
593	20241203	090900	771220	1555	1555	1555	1555	2
594	20241203	090800	768110	1564	1564	1564	1564	0
595	20241203	090700	768110	1564	1564	1564	1564	1
596	20241203	090600	766546	1554	1554	1554	1554	0
597	20241203	090500	766546	1554	1554	1554	1554	9
598	20241203	090400	752560	1554	1564	1564	1554	21
599	20241203	090300	719916	1565	1565	1565	1565	0
600	20241203	090200	719916	1565	1554	1565	1554	36
601	20241203	090100	663752	1555	1555	1555	1555	193
602	20241203	090000	363637	1555	1554	1555	1554	234