KissMeData/008420/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	185100	68120910	2450	2450	2450	2450	1728
3	20241203	185000	68120910	2450	2450	2450	2450	0
4	20241203	184900	68120910	2450	2450	2450	2450	0
5	20241203	184800	68120910	2450	2450	2450	2450	0
6	20241203	184700	68120910	2450	2450	2450	2450	0
7	20241203	184600	68120910	2450	2450	2450	2450	0
8	20241203	184500	68120910	2450	2450	2450	2450	0
9	20241203	184400	68120910	2450	2450	2450	2450	0
10	20241203	184300	68120910	2450	2450	2450	2450	0
11	20241203	184200	68120910	2450	2450	2450	2450	0
12	20241203	184100	68120910	2450	2450	2450	2450	0
13	20241203	184000	68120910	2450	2450	2450	2450	0
14	20241203	183900	68120910	2450	2450	2450	2450	0
15	20241203	183800	68120910	2450	2450	2450	2450	0
16	20241203	183700	68120910	2450	2450	2450	2450	0
17	20241203	183600	68120910	2450	2450	2450	2450	0
18	20241203	183500	68120910	2450	2450	2450	2450	0
19	20241203	183400	68120910	2450	2450	2450	2450	0
20	20241203	183300	68120910	2450	2450	2450	2450	0
21	20241203	183200	68120910	2450	2450	2450	2450	0
22	20241203	183100	68120910	2450	2450	2450	2450	0
23	20241203	183000	68120910	2450	2450	2450	2450	0
24	20241203	182900	68120910	2450	2450	2450	2450	0
25	20241203	182800	68120910	2450	2450	2450	2450	0
26	20241203	182700	68120910	2450	2450	2450	2450	0
27	20241203	182600	68120910	2450	2450	2450	2450	0
28	20241203	182500	68120910	2450	2450	2450	2450	0
29	20241203	182400	68120910	2450	2450	2450	2450	0
30	20241203	182300	68120910	2450	2450	2450	2450	0
31	20241203	182200	68120910	2450	2450	2450	2450	0
32	20241203	182100	68120910	2450	2450	2450	2450	1728
33	20241203	182000	68120910	2450	2450	2450	2450	0
34	20241203	181900	68120910	2450	2450	2450	2450	0
35	20241203	181800	68120910	2450	2450	2450	2450	0
36	20241203	181700	68120910	2450	2450	2450	2450	0
37	20241203	181600	68120910	2450	2450	2450	2450	0
38	20241203	181500	68120910	2450	2450	2450	2450	0
39	20241203	181400	68120910	2450	2450	2450	2450	0
40	20241203	181300	68120910	2450	2450	2450	2450	0
41	20241203	181200	68120910	2450	2450	2450	2450	0
42	20241203	181100	68120910	2450	2450	2450	2450	0
43	20241203	181000	68120910	2450	2450	2450	2450	0
44	20241203	180900	68120910	2450	2450	2450	2450	0
45	20241203	180800	68120910	2450	2450	2450	2450	0
46	20241203	180700	68120910	2450	2450	2450	2450	0
47	20241203	180600	68120910	2450	2450	2450	2450	0
48	20241203	180500	68120910	2450	2450	2450	2450	0
49	20241203	180400	68120910	2450	2450	2450	2450	0
50	20241203	180300	68120910	2450	2450	2450	2450	0
51	20241203	180200	68120910	2450	2450	2450	2450	0
52	20241203	180100	68120910	2450	2450	2450	2450	0
53	20241203	180000	68120910	2450	2450	2450	2450	0
54	20241203	175900	68120910	2450	2450	2450	2450	0
55	20241203	175800	68120910	2450	2450	2450	2450	0
56	20241203	175700	68120910	2450	2450	2450	2450	0
57	20241203	175600	68120910	2450	2450	2450	2450	0
58	20241203	175500	68120910	2450	2450	2450	2450	0
59	20241203	175400	68120910	2450	2450	2450	2450	0
60	20241203	175300	68120910	2450	2450	2450	2450	0
61	20241203	175200	68120910	2450	2450	2450	2450	0
62	20241203	175100	68120910	2450	2450	2450	2450	1728
63	20241203	175000	68120910	2450	2450	2450	2450	0
64	20241203	174900	68120910	2450	2450	2450	2450	0
65	20241203	174800	68120910	2450	2450	2450	2450	0
66	20241203	174700	68120910	2450	2450	2450	2450	0
67	20241203	174600	68120910	2450	2450	2450	2450	0
68	20241203	174500	68120910	2450	2450	2450	2450	0
69	20241203	174400	68120910	2450	2450	2450	2450	0
70	20241203	174300	68120910	2450	2450	2450	2450	0
71	20241203	174200	68120910	2450	2450	2450	2450	0
72	20241203	174100	68120910	2450	2450	2450	2450	0
73	20241203	174000	68120910	2450	2450	2450	2450	0
74	20241203	173900	68120910	2450	2450	2450	2450	0
75	20241203	173800	68120910	2450	2450	2450	2450	0
76	20241203	173700	68120910	2450	2450	2450	2450	0
77	20241203	173600	68120910	2450	2450	2450	2450	0
78	20241203	173500	68120910	2450	2450	2450	2450	0
79	20241203	173400	68120910	2450	2450	2450	2450	0
80	20241203	173300	68120910	2450	2450	2450	2450	0
81	20241203	173200	68120910	2450	2450	2450	2450	0
82	20241203	173100	68120910	2450	2450	2450	2450	0
83	20241203	173000	68120910	2450	2450	2450	2450	0
84	20241203	172900	68120910	2450	2450	2450	2450	0
85	20241203	172800	68120910	2450	2450	2450	2450	0
86	20241203	172700	68120910	2450	2450	2450	2450	0
87	20241203	172600	68120910	2450	2450	2450	2450	0
88	20241203	172500	68120910	2450	2450	2450	2450	0
89	20241203	172400	68120910	2450	2450	2450	2450	0
90	20241203	172300	68120910	2450	2450	2450	2450	0
91	20241203	172200	68120910	2450	2450	2450	2450	0
92	20241203	172100	68120910	2450	2450	2450	2450	1728
93	20241203	172000	68120910	2450	2450	2450	2450	0
94	20241203	171900	68120910	2450	2450	2450	2450	0
95	20241203	171800	68120910	2450	2450	2450	2450	0
96	20241203	171700	68120910	2450	2450	2450	2450	0
97	20241203	171600	68120910	2450	2450	2450	2450	0
98	20241203	171500	68120910	2450	2450	2450	2450	0
99	20241203	171400	68120910	2450	2450	2450	2450	0
100	20241203	171300	68120910	2450	2450	2450	2450	0
101	20241203	171200	68120910	2450	2450	2450	2450	0
102	20241203	171100	68120910	2450	2450	2450	2450	0
103	20241203	171000	68120910	2450	2450	2450	2450	0
104	20241203	170900	68120910	2450	2450	2450	2450	0
105	20241203	170800	68120910	2450	2450	2450	2450	0
106	20241203	170700	68120910	2450	2450	2450	2450	0
107	20241203	170600	68120910	2450	2450	2450	2450	0
108	20241203	170500	68120910	2450	2450	2450	2450	0
109	20241203	170400	68120910	2450	2450	2450	2450	0
110	20241203	170300	68120910	2450	2450	2450	2450	0
111	20241203	170200	68120910	2450	2450	2450	2450	0
112	20241203	170100	68120910	2450	2450	2450	2450	0
113	20241203	170000	68120910	2450	2450	2450	2450	0
114	20241203	165900	68120910	2450	2450	2450	2450	0
115	20241203	165800	68120910	2450	2450	2450	2450	0
116	20241203	165700	68120910	2450	2450	2450	2450	0
117	20241203	165600	68120910	2450	2450	2450	2450	0
118	20241203	165500	68120910	2450	2450	2450	2450	0
119	20241203	165400	68120910	2450	2450	2450	2450	0
120	20241203	165300	68120910	2450	2450	2450	2450	0
121	20241203	165200	68120910	2450	2450	2450	2450	0
122	20241203	165100	68120910	2450	2450	2450	2450	1728
123	20241203	165000	68120910	2450	2450	2450	2450	0
124	20241203	164900	68120910	2450	2450	2450	2450	0
125	20241203	164800	68120910	2450	2450	2450	2450	0
126	20241203	164700	68120910	2450	2450	2450	2450	0
127	20241203	164600	68120910	2450	2450	2450	2450	0
128	20241203	164500	68120910	2450	2450	2450	2450	0
129	20241203	164400	68120910	2450	2450	2450	2450	0
130	20241203	164300	68120910	2450	2450	2450	2450	0
131	20241203	164200	68120910	2450	2450	2450	2450	0
132	20241203	164100	68120910	2450	2450	2450	2450	0
133	20241203	164000	68120910	2450	2450	2450	2450	0
134	20241203	163900	68120910	2450	2450	2450	2450	0
135	20241203	163800	68120910	2450	2450	2450	2450	0
136	20241203	163700	68120910	2450	2450	2450	2450	0
137	20241203	163600	68120910	2450	2450	2450	2450	0
138	20241203	163500	68120910	2450	2450	2450	2450	0
139	20241203	163400	68120910	2450	2450	2450	2450	0
140	20241203	163300	68120910	2450	2450	2450	2450	0
141	20241203	163200	68120910	2450	2450	2450	2450	0
142	20241203	163100	68120910	2450	2450	2450	2450	0
143	20241203	163000	68120910	2450	2450	2450	2450	0
144	20241203	162900	68120910	2450	2450	2450	2450	0
145	20241203	162800	68120910	2450	2450	2450	2450	0
146	20241203	162700	68120910	2450	2450	2450	2450	0
147	20241203	162600	68120910	2450	2450	2450	2450	0
148	20241203	162500	68120910	2450	2450	2450	2450	0
149	20241203	162400	68120910	2450	2450	2450	2450	0
150	20241203	162300	68120910	2450	2450	2450	2450	0
151	20241203	162200	68120910	2450	2450	2450	2450	0
152	20241203	162100	68120910	2450	2450	2450	2450	1728
153	20241203	162000	68120910	2450	2450	2450	2450	0
154	20241203	161900	68120910	2450	2450	2450	2450	0
155	20241203	161800	68120910	2450	2450	2450	2450	0
156	20241203	161700	68120910	2450	2450	2450	2450	0
157	20241203	161600	68120910	2450	2450	2450	2450	0
158	20241203	161500	68120910	2450	2450	2450	2450	0
159	20241203	161400	68120910	2450	2450	2450	2450	0
160	20241203	161300	68120910	2450	2450	2450	2450	0
161	20241203	161200	68120910	2450	2450	2450	2450	0
162	20241203	161100	68120910	2450	2450	2450	2450	0
163	20241203	161000	68120910	2450	2450	2450	2450	0
164	20241203	160900	68120910	2450	2450	2450	2450	0
165	20241203	160800	68120910	2450	2450	2450	2450	0
166	20241203	160700	68120910	2450	2450	2450	2450	0
167	20241203	160600	68120910	2450	2450	2450	2450	0
168	20241203	160500	68120910	2450	2450	2450	2450	0
169	20241203	160400	68120910	2450	2450	2450	2450	0
170	20241203	160300	68120910	2450	2450	2450	2450	0
171	20241203	160200	68120910	2450	2450	2450	2450	0
172	20241203	160100	68120910	2450	2450	2450	2450	0
173	20241203	160000	68120910	2450	2450	2450	2450	0
174	20241203	155900	68120910	2450	2450	2450	2450	0
175	20241203	155800	68120910	2450	2450	2450	2450	0
176	20241203	155700	68120910	2450	2450	2450	2450	0
177	20241203	155600	68120910	2450	2450	2450	2450	0
178	20241203	155500	68120910	2450	2450	2450	2450	0
179	20241203	155400	68120910	2450	2450	2450	2450	0
180	20241203	155300	68120910	2450	2450	2450	2450	0
181	20241203	155200	68120910	2450	2450	2450	2450	0
182	20241203	155100	68120910	2450	2450	2450	2450	1728
183	20241203	155000	68120910	2450	2450	2450	2450	0
184	20241203	154900	68120910	2450	2450	2450	2450	0
185	20241203	154800	68120910	2450	2450	2450	2450	0
186	20241203	154700	68120910	2450	2450	2450	2450	0
187	20241203	154600	68120910	2450	2450	2450	2450	0
188	20241203	154500	68120910	2450	2450	2450	2450	0
189	20241203	154400	68120910	2450	2450	2450	2450	0
190	20241203	154300	68120910	2450	2450	2450	2450	0
191	20241203	154200	68120910	2450	2450	2450	2450	0
192	20241203	154100	68120910	2450	2450	2450	2450	0
193	20241203	154000	68120910	2450	2450	2450	2450	0
194	20241203	153900	68120910	2450	2450	2450	2450	0
195	20241203	153800	68120910	2450	2450	2450	2450	0
196	20241203	153700	68120910	2450	2450	2450	2450	0
197	20241203	153600	68120910	2450	2450	2450	2450	0
198	20241203	153500	68120910	2450	2450	2450	2450	0
199	20241203	153400	68120910	2450	2450	2450	2450	0
200	20241203	153300	68120910	2450	2450	2450	2450	0
201	20241203	153200	68120910	2450	2450	2450	2450	0
202	20241203	153100	68120910	2450	2450	2450	2450	0
203	20241203	153000	68120910	2450	2450	2450	2450	1728
204	20241203	152900	63887310	2440	2440	2440	2440	0
205	20241203	152800	63887310	2440	2440	2440	2440	0
206	20241203	152700	63887310	2440	2440	2440	2440	0
207	20241203	152600	63887310	2440	2440	2440	2440	0
208	20241203	152500	63887310	2440	2440	2440	2440	0
209	20241203	152400	63887310	2440	2440	2440	2440	0
210	20241203	152300	63887310	2440	2440	2440	2440	0
211	20241203	152200	63887310	2440	2440	2440	2440	0
212	20241203	152100	63887310	2440	2440	2440	2440	0
213	20241203	152000	63887310	2440	2440	2440	2440	0
214	20241203	151900	63887310	2440	2440	2440	2440	10
215	20241203	151800	63862910	2440	2440	2440	2440	40
216	20241203	151700	63765310	2435	2435	2435	2435	0
217	20241203	151600	63765310	2435	2435	2435	2435	0
218	20241203	151500	63765310	2435	2435	2435	2435	2301
219	20241203	151400	58162375	2440	2440	2440	2440	15
220	20241203	151300	58125775	2440	2440	2440	2440	2
221	20241203	151200	58120895	2440	2440	2440	2440	0
222	20241203	151100	58120895	2440	2440	2440	2440	0
223	20241203	151000	58120895	2440	2440	2440	2440	329
224	20241203	150900	57318135	2445	2445	2445	2445	0
225	20241203	150800	57318135	2445	2445	2445	2445	0
226	20241203	150700	57318135	2445	2445	2445	2445	1
227	20241203	150600	57315690	2450	2450	2450	2450	0
228	20241203	150500	57315690	2450	2450	2450	2450	0
229	20241203	150400	57315690	2450	2450	2450	2450	0
230	20241203	150300	57315690	2450	2450	2450	2450	0
231	20241203	150200	57315690	2450	2450	2450	2450	0
232	20241203	150100	57315690	2450	2450	2450	2450	0
233	20241203	150000	57315690	2450	2450	2450	2450	0
234	20241203	145900	57315690	2450	2450	2450	2450	0
235	20241203	145800	57315690	2450	2450	2450	2450	0
236	20241203	145700	57315690	2450	2450	2450	2450	1
237	20241203	145600	57313240	2450	2450	2450	2450	1
238	20241203	145500	57310790	2455	2455	2455	2455	0
239	20241203	145400	57310790	2455	2455	2455	2455	10
240	20241203	145300	57286240	2455	2455	2455	2455	0
241	20241203	145200	57286240	2455	2455	2455	2455	3
242	20241203	145100	57278875	2460	2460	2460	2460	0
243	20241203	145000	57278875	2460	2460	2460	2460	0
244	20241203	144900	57278875	2460	2460	2460	2460	0
245	20241203	144800	57278875	2460	2460	2460	2460	2
246	20241203	144700	57273955	2465	2465	2465	2465	0
247	20241203	144600	57273955	2465	2465	2465	2465	0
248	20241203	144500	57273955	2465	2465	2465	2465	0
249	20241203	144400	57273955	2465	2465	2465	2465	0
250	20241203	144300	57273955	2465	2465	2465	2465	5
251	20241203	144200	57261630	2440	2440	2445	2440	664
252	20241203	144100	55639010	2440	2440	2440	2440	1
253	20241203	144000	55636570	2440	2440	2440	2440	6
254	20241203	143900	55621930	2435	2435	2435	2435	0
255	20241203	143800	55621930	2435	2435	2435	2435	0
256	20241203	143700	55621930	2435	2435	2435	2435	39
257	20241203	143600	55526965	2430	2430	2430	2430	67
258	20241203	143500	55364155	2430	2420	2430	2420	2
259	20241203	143400	55359305	2420	2425	2425	2420	161
260	20241203	143300	54969670	2420	2420	2420	2420	0
261	20241203	143200	54969670	2420	2420	2420	2420	0
262	20241203	143100	54969670	2420	2420	2420	2420	0
263	20241203	143000	54969670	2420	2420	2420	2420	0
264	20241203	142900	54969670	2420	2425	2425	2420	600
265	20241203	142800	53515975	2425	2425	2425	2425	0
266	20241203	142700	53515975	2425	2425	2425	2425	0
267	20241203	142600	53515975	2425	2425	2425	2425	0
268	20241203	142500	53515975	2425	2425	2425	2425	0
269	20241203	142400	53515975	2425	2425	2425	2425	0
270	20241203	142300	53515975	2425	2425	2425	2425	0
271	20241203	142200	53515975	2425	2425	2425	2425	50
272	20241203	142100	53394725	2425	2425	2425	2425	0
273	20241203	142000	53394725	2425	2425	2425	2425	0
274	20241203	141900	53394725	2425	2425	2425	2425	0
275	20241203	141800	53394725	2425	2425	2425	2425	0
276	20241203	141700	53394725	2425	2425	2425	2425	0
277	20241203	141600	53394725	2425	2425	2425	2425	0
278	20241203	141500	53394725	2425	2425	2425	2425	0
279	20241203	141400	53394725	2425	2425	2425	2425	0
280	20241203	141300	53394725	2425	2430	2430	2425	520
281	20241203	141200	52131225	2430	2430	2430	2430	42
282	20241203	141100	52029165	2430	2430	2430	2430	0
283	20241203	141000	52029165	2430	2430	2430	2430	0
284	20241203	140900	52029165	2430	2430	2430	2430	0
285	20241203	140800	52029165	2430	2430	2430	2430	399
286	20241203	140700	51059595	2430	2430	2430	2430	0
287	20241203	140600	51059595	2430	2430	2430	2430	0
288	20241203	140500	51059595	2430	2430	2430	2430	0
289	20241203	140400	51059595	2430	2430	2430	2430	1
290	20241203	140300	51057165	2435	2435	2435	2435	120
291	20241203	140200	50764965	2435	2435	2435	2435	400
292	20241203	140100	49790965	2430	2430	2430	2430	0
293	20241203	140000	49790965	2430	2430	2430	2430	0
294	20241203	135900	49790965	2430	2430	2430	2430	0
295	20241203	135800	49790965	2430	2430	2430	2430	0
296	20241203	135700	49790965	2430	2430	2430	2430	0
297	20241203	135600	49790965	2430	2430	2430	2430	0
298	20241203	135500	49790965	2430	2430	2430	2430	62
299	20241203	135400	49640305	2430	2430	2430	2430	0
300	20241203	135300	49640305	2430	2425	2430	2425	422
301	20241203	135200	48615955	2430	2430	2430	2430	0
302	20241203	135100	48615955	2430	2430	2430	2430	2
303	20241203	135000	48611095	2430	2430	2430	2430	0
304	20241203	134900	48611095	2430	2430	2430	2430	0
305	20241203	134800	48611095	2430	2430	2430	2430	2
306	20241203	134700	48606235	2430	2430	2430	2430	0
307	20241203	134600	48606235	2430	2430	2430	2430	2
308	20241203	134500	48601375	2435	2435	2435	2435	0
309	20241203	134400	48601375	2435	2435	2435	2435	0
310	20241203	134300	48601375	2435	2435	2435	2435	0
311	20241203	134200	48601375	2435	2435	2435	2435	492
312	20241203	134100	47403355	2425	2445	2445	2425	1181
313	20241203	134000	44538150	2440	2440	2440	2440	0
314	20241203	133900	44538150	2440	2440	2440	2440	0
315	20241203	133800	44538150	2440	2440	2440	2440	0
316	20241203	133700	44538150	2440	2440	2440	2440	1
317	20241203	133600	44535710	2450	2450	2450	2450	0
318	20241203	133500	44535710	2450	2450	2450	2450	0
319	20241203	133400	44535710	2450	2450	2450	2450	1
320	20241203	133300	44533260	2450	2450	2450	2450	0
321	20241203	133200	44533260	2450	2450	2450	2450	0
322	20241203	133100	44533260	2450	2450	2450	2450	1
323	20241203	133000	44530810	2445	2445	2445	2445	74
324	20241203	132900	44349880	2445	2460	2460	2445	955
325	20241203	132800	42003005	2480	2475	2480	2475	12
326	20241203	132700	41973255	2480	2455	2485	2455	1639
327	20241203	132600	37922780	2450	2435	2450	2425	2093
328	20241203	132500	32800740	2435	2435	2435	2435	0
329	20241203	132400	32800740	2435	2435	2435	2435	0
330	20241203	132300	32800740	2435	2435	2435	2435	0
331	20241203	132200	32800740	2435	2425	2435	2425	1000
332	20241203	132100	30368790	2425	2425	2425	2425	2
333	20241203	132000	30363940	2425	2425	2425	2425	0
334	20241203	131900	30363940	2425	2425	2425	2425	0
335	20241203	131800	30363940	2425	2425	2425	2425	1
336	20241203	131700	30361515	2425	2425	2425	2425	0
337	20241203	131600	30361515	2425	2425	2425	2425	0
338	20241203	131500	30361515	2425	2425	2425	2425	0
339	20241203	131400	30361515	2425	2425	2425	2425	0
340	20241203	131300	30361515	2425	2425	2425	2425	0
341	20241203	131200	30361515	2425	2425	2425	2425	0
342	20241203	131100	30361515	2425	2425	2425	2425	2
343	20241203	131000	30356665	2425	2425	2425	2425	0
344	20241203	130900	30356665	2425	2425	2425	2425	0
345	20241203	130800	30356665	2425	2425	2425	2425	1
346	20241203	130700	30354240	2425	2425	2425	2425	0
347	20241203	130600	30354240	2425	2425	2425	2425	0
348	20241203	130500	30354240	2425	2425	2425	2425	0
349	20241203	130400	30354240	2425	2425	2425	2425	0
350	20241203	130300	30354240	2425	2430	2430	2425	53
351	20241203	130200	30225665	2425	2425	2425	2425	1
352	20241203	130100	30223240	2430	2430	2430	2430	4
353	20241203	130000	30213520	2430	2430	2430	2430	0
354	20241203	125900	30213520	2430	2430	2430	2430	10
355	20241203	125800	30189220	2430	2430	2430	2430	496
356	20241203	125700	28983940	2430	2430	2430	2430	0
357	20241203	125600	28983940	2430	2430	2430	2430	0
358	20241203	125500	28983940	2430	2430	2430	2430	0
359	20241203	125400	28983940	2430	2430	2430	2430	0
360	20241203	125300	28983940	2430	2420	2430	2420	11
361	20241203	125200	28957235	2420	2420	2420	2420	0
362	20241203	125100	28957235	2420	2420	2420	2420	0
363	20241203	125000	28957235	2420	2420	2420	2420	1
364	20241203	124900	28954815	2430	2425	2430	2425	1030
365	20241203	124800	26457050	2425	2425	2425	2425	0
366	20241203	124700	26457050	2425	2420	2425	2420	510
367	20241203	124600	25222800	2415	2415	2415	2415	0
368	20241203	124500	25222800	2415	2415	2415	2415	222
369	20241203	124400	24686670	2415	2415	2415	2415	639
370	20241203	124300	23143485	2415	2415	2415	2415	2
371	20241203	124200	23138655	2415	2415	2415	2415	0
372	20241203	124100	23138655	2415	2415	2415	2415	0
373	20241203	124000	23138655	2415	2415	2415	2415	0
374	20241203	123900	23138655	2415	2415	2415	2415	100
375	20241203	123800	22897155	2415	2415	2415	2415	50
376	20241203	123700	22776405	2415	2415	2415	2415	2
377	20241203	123600	22771575	2420	2420	2420	2420	0
378	20241203	123500	22771575	2420	2420	2420	2420	0
379	20241203	123400	22771575	2420	2420	2420	2420	0
380	20241203	123300	22771575	2420	2415	2420	2415	53
381	20241203	123200	22643570	2415	2415	2415	2415	0
382	20241203	123100	22643570	2415	2415	2415	2415	0
383	20241203	123000	22643570	2415	2415	2415	2415	1
384	20241203	122900	22641155	2415	2415	2415	2415	0
385	20241203	122800	22641155	2415	2415	2415	2415	0
386	20241203	122700	22641155	2415	2415	2415	2415	1
387	20241203	122600	22638740	2420	2420	2420	2420	0
388	20241203	122500	22638740	2420	2420	2420	2420	0
389	20241203	122400	22638740	2420	2415	2420	2415	547
390	20241203	122300	21317685	2415	2415	2415	2415	1
391	20241203	122200	21315270	2415	2415	2415	2415	0
392	20241203	122100	21315270	2415	2415	2415	2415	0
393	20241203	122000	21315270	2415	2415	2415	2415	1
394	20241203	121900	21312855	2420	2420	2420	2420	10
395	20241203	121800	21288655	2415	2415	2415	2415	0
396	20241203	121700	21288655	2415	2415	2415	2415	1
397	20241203	121600	21286240	2420	2420	2420	2420	0
398	20241203	121500	21286240	2420	2420	2420	2420	537
399	20241203	121400	19986700	2420	2420	2420	2420	0
400	20241203	121300	19986700	2420	2415	2420	2415	11
401	20241203	121200	19960085	2420	2420	2420	2420	0
402	20241203	121100	19960085	2420	2420	2420	2420	2
403	20241203	121000	19955245	2415	2415	2415	2415	0
404	20241203	120900	19955245	2415	2415	2415	2415	0
405	20241203	120800	19955245	2415	2415	2415	2415	0
406	20241203	120700	19955245	2415	2415	2415	2415	0
407	20241203	120600	19955245	2415	2415	2415	2415	0
408	20241203	120500	19955245	2415	2415	2415	2415	0
409	20241203	120400	19955245	2415	2415	2415	2415	0
410	20241203	120300	19955245	2415	2415	2415	2415	1
411	20241203	120200	19952830	2415	2415	2415	2415	0
412	20241203	120100	19952830	2415	2415	2415	2415	0
413	20241203	120000	19952830	2415	2415	2415	2415	1
414	20241203	115900	19950415	2415	2415	2415	2415	0
415	20241203	115800	19950415	2415	2415	2415	2415	0
416	20241203	115700	19950415	2415	2420	2420	2415	11
417	20241203	115600	19923800	2415	2415	2415	2415	0
418	20241203	115500	19923800	2415	2415	2415	2415	0
419	20241203	115400	19923800	2415	2415	2415	2415	0
420	20241203	115300	19923800	2415	2415	2415	2415	2
421	20241203	115200	19918970	2415	2415	2415	2415	0
422	20241203	115100	19918970	2415	2415	2415	2415	0
423	20241203	115000	19918970	2415	2415	2415	2415	0
424	20241203	114900	19918970	2415	2415	2415	2415	4
425	20241203	114800	19909310	2415	2415	2415	2415	7
426	20241203	114700	19892405	2415	2415	2415	2415	12
427	20241203	114600	19863425	2410	2410	2410	2410	0
428	20241203	114500	19863425	2410	2410	2410	2410	0
429	20241203	114400	19863425	2410	2410	2410	2410	23
430	20241203	114300	19807995	2410	2410	2415	2410	4
431	20241203	114200	19798345	2415	2415	2415	2415	0
432	20241203	114100	19798345	2415	2415	2415	2415	20
433	20241203	114000	19750045	2415	2415	2415	2415	1
434	20241203	113900	19747630	2415	2415	2415	2415	0
435	20241203	113800	19747630	2415	2415	2415	2415	0
436	20241203	113700	19747630	2415	2415	2415	2415	1
437	20241203	113600	19745215	2415	2415	2415	2415	0
438	20241203	113500	19745215	2415	2415	2415	2415	0
439	20241203	113400	19745215	2415	2415	2415	2415	0
440	20241203	113300	19745215	2415	2415	2415	2415	1
441	20241203	113200	19742800	2420	2420	2420	2420	8
442	20241203	113100	19723440	2420	2420	2420	2420	4
443	20241203	113000	19713760	2415	2415	2415	2415	1
444	20241203	112900	19711345	2415	2415	2415	2415	13
445	20241203	112800	19679950	2415	2415	2415	2415	7
446	20241203	112700	19663045	2410	2410	2410	2410	1
447	20241203	112600	19660635	2415	2415	2415	2415	0
448	20241203	112500	19660635	2415	2415	2415	2415	10
449	20241203	112400	19636485	2410	2410	2410	2410	96
450	20241203	112300	19405125	2410	2410	2410	2410	2
451	20241203	112200	19400305	2410	2410	2410	2410	0
452	20241203	112100	19400305	2410	2410	2410	2410	0
453	20241203	112000	19400305	2410	2415	2415	2410	4
454	20241203	111900	19390650	2415	2415	2415	2415	0
455	20241203	111800	19390650	2415	2415	2415	2415	0
456	20241203	111700	19390650	2415	2415	2415	2415	8
457	20241203	111600	19371330	2415	2415	2415	2415	0
458	20241203	111500	19371330	2415	2415	2415	2415	1
459	20241203	111400	19368915	2410	2410	2410	2410	290
460	20241203	111300	18670015	2410	2410	2410	2410	1
461	20241203	111200	18667605	2415	2415	2415	2415	0
462	20241203	111100	18667605	2415	2415	2415	2415	7
463	20241203	111000	18650700	2415	2415	2415	2415	0
464	20241203	110900	18650700	2415	2415	2415	2415	31
465	20241203	110800	18575835	2415	2415	2415	2415	33
466	20241203	110700	18496140	2415	2415	2415	2415	0
467	20241203	110600	18496140	2415	2415	2415	2415	10
468	20241203	110500	18471990	2410	2410	2410	2410	1036
469	20241203	110400	15975230	2410	2410	2410	2410	0
470	20241203	110300	15975230	2410	2410	2410	2410	1
471	20241203	110200	15972820	2415	2415	2415	2415	5
472	20241203	110100	15960745	2415	2415	2415	2415	10
473	20241203	110000	15936595	2410	2410	2410	2410	1
474	20241203	105900	15934185	2415	2415	2415	2415	0
475	20241203	105800	15934185	2415	2415	2415	2415	1
476	20241203	105700	15931770	2410	2410	2410	2410	30
477	20241203	105600	15859470	2410	2410	2410	2410	0
478	20241203	105500	15859470	2410	2410	2410	2410	0
479	20241203	105400	15859470	2410	2410	2410	2410	170
480	20241203	105300	15449770	2410	2415	2415	2410	83
481	20241203	105200	15249330	2415	2415	2415	2415	0
482	20241203	105100	15249330	2415	2415	2415	2415	0
483	20241203	105000	15249330	2415	2415	2415	2415	10
484	20241203	104900	15225180	2410	2410	2410	2410	0
485	20241203	104800	15225180	2410	2410	2410	2410	0
486	20241203	104700	15225180	2410	2410	2410	2410	1
487	20241203	104600	15222770	2415	2415	2415	2415	0
488	20241203	104500	15222770	2415	2415	2415	2415	1
489	20241203	104400	15220355	2410	2410	2410	2410	0
490	20241203	104300	15220355	2410	2410	2410	2410	397
491	20241203	104200	14263585	2410	2410	2410	2410	0
492	20241203	104100	14263585	2410	2410	2410	2410	0
493	20241203	104000	14263585	2410	2415	2415	2410	12
494	20241203	103900	14234615	2410	2410	2410	2410	0
495	20241203	103800	14234615	2410	2410	2410	2410	0
496	20241203	103700	14234615	2410	2410	2410	2410	0
497	20241203	103600	14234615	2410	2410	2410	2410	0
498	20241203	103500	14234615	2410	2410	2410	2410	0
499	20241203	103400	14234615	2410	2410	2410	2410	1
500	20241203	103300	14232205	2410	2410	2410	2410	1
501	20241203	103200	14229795	2410	2410	2410	2410	0
502	20241203	103100	14229795	2410	2410	2410	2410	0
503	20241203	103000	14229795	2410	2410	2410	2410	1
504	20241203	102900	14227385	2415	2415	2415	2415	0
505	20241203	102800	14227385	2415	2415	2415	2415	10
506	20241203	102700	14203235	2410	2410	2410	2410	1
507	20241203	102600	14200825	2410	2410	2410	2410	57
508	20241203	102500	14063455	2415	2415	2415	2415	20
509	20241203	102400	14015155	2415	2415	2415	2415	50
510	20241203	102300	13894405	2410	2410	2410	2410	1
511	20241203	102200	13891995	2410	2410	2410	2410	0
512	20241203	102100	13891995	2410	2410	2410	2410	0
513	20241203	102000	13891995	2410	2410	2410	2410	1
514	20241203	101900	13889585	2410	2410	2410	2410	0
515	20241203	101800	13889585	2410	2410	2410	2410	31
516	20241203	101700	13814875	2410	2410	2410	2410	1
517	20241203	101600	13812465	2410	2410	2410	2410	0
518	20241203	101500	13812465	2410	2410	2410	2410	10
519	20241203	101400	13788365	2410	2410	2410	2410	0
520	20241203	101300	13788365	2410	2410	2410	2410	1
521	20241203	101200	13785955	2415	2415	2415	2415	0
522	20241203	101100	13785955	2415	2415	2415	2415	0
523	20241203	101000	13785955	2415	2415	2415	2415	0
524	20241203	100900	13785955	2415	2415	2415	2415	0
525	20241203	100800	13785955	2415	2415	2415	2415	10
526	20241203	100700	13761805	2410	2410	2410	2410	0
527	20241203	100600	13761805	2410	2410	2410	2410	2
528	20241203	100500	13756985	2415	2415	2415	2415	3
529	20241203	100400	13749740	2410	2410	2410	2410	0
530	20241203	100300	13749740	2410	2410	2410	2410	0
531	20241203	100200	13749740	2410	2410	2410	2410	0
532	20241203	100100	13749740	2410	2410	2410	2410	2
533	20241203	100000	13744920	2405	2405	2405	2405	1
534	20241203	095900	13742515	2400	2400	2400	2400	0
535	20241203	095800	13742515	2400	2400	2400	2400	0
536	20241203	095700	13742515	2400	2400	2400	2400	1
537	20241203	095600	13740115	2400	2400	2400	2400	0
538	20241203	095500	13740115	2400	2400	2400	2400	0
539	20241203	095400	13740115	2400	2400	2400	2400	0
540	20241203	095300	13740115	2400	2400	2400	2400	1
541	20241203	095200	13737715	2415	2410	2415	2400	211
542	20241203	095100	13231065	2410	2410	2410	2410	0
543	20241203	095000	13231065	2410	2410	2410	2410	0
544	20241203	094900	13231065	2410	2410	2410	2410	23
545	20241203	094800	13175635	2405	2405	2405	2405	0
546	20241203	094700	13175635	2405	2405	2405	2405	0
547	20241203	094600	13175635	2405	2410	2410	2405	504
548	20241203	094500	11963395	2420	2420	2420	2420	0
549	20241203	094400	11963395	2420	2420	2420	2420	10
550	20241203	094300	11939195	2410	2415	2415	2410	15
551	20241203	094200	11902985	2420	2420	2420	2420	0
552	20241203	094100	11902985	2420	2420	2420	2420	1
553	20241203	094000	11900565	2420	2410	2420	2410	3
554	20241203	093900	11893325	2415	2415	2415	2415	0
555	20241203	093800	11893325	2415	2415	2415	2415	3
556	20241203	093700	11886080	2410	2410	2410	2410	402
557	20241203	093600	10917260	2410	2410	2410	2410	0
558	20241203	093500	10917260	2410	2420	2420	2410	502
559	20241203	093400	9707395	2420	2420	2420	2420	0
560	20241203	093300	9707395	2420	2415	2425	2415	13
561	20241203	093200	9675890	2425	2425	2425	2425	0
562	20241203	093100	9675890	2425	2425	2425	2425	0
563	20241203	093000	9675890	2425	2425	2425	2425	0
564	20241203	092900	9675890	2425	2425	2425	2425	0
565	20241203	092800	9675890	2425	2425	2425	2425	10
566	20241203	092700	9651640	2410	2410	2410	2410	1
567	20241203	092600	9649230	2425	2425	2425	2425	0
568	20241203	092500	9649230	2425	2425	2425	2425	0
569	20241203	092400	9649230	2425	2425	2425	2425	0
570	20241203	092300	9649230	2425	2425	2425	2425	0
571	20241203	092200	9649230	2425	2425	2425	2425	0
572	20241203	092100	9649230	2425	2410	2425	2410	20
573	20241203	092000	9600880	2410	2410	2410	2410	0
574	20241203	091900	9600880	2410	2410	2410	2410	0
575	20241203	091800	9600880	2410	2410	2410	2410	2330
576	20241203	091700	3985580	2410	2410	2410	2410	500
577	20241203	091600	2780580	2405	2405	2405	2405	189
578	20241203	091500	2326035	2405	2415	2415	2405	465
579	20241203	091400	1204350	2415	2415	2415	2415	0
580	20241203	091300	1204350	2415	2415	2415	2415	2
581	20241203	091200	1199520	2420	2420	2420	2420	13
582	20241203	091100	1168060	2420	2420	2420	2420	0
583	20241203	091000	1168060	2420	2420	2420	2420	1
584	20241203	090900	1165640	2415	2415	2415	2415	0
585	20241203	090800	1165640	2415	2415	2415	2415	0
586	20241203	090700	1165640	2415	2415	2415	2415	1
587	20241203	090600	1163225	2415	2415	2415	2415	1
588	20241203	090500	1160810	2405	2405	2405	2405	0
589	20241203	090400	1160810	2405	2405	2405	2405	0
590	20241203	090300	1160810	2405	2415	2415	2405	170
591	20241203	090200	751930	2410	2415	2415	2410	69
592	20241203	090100	585630	2430	2430	2430	2430	0
593	20241203	090000	585630	2430	2430	2430	2430	241