KissMeData/032860/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	191600	370364086	1327	1327	1327	1327	10120
3	20241205	191500	370364086	1327	1327	1327	1327	0
4	20241205	191400	370364086	1327	1327	1327	1327	0
5	20241205	191300	370364086	1327	1327	1327	1327	0
6	20241205	191200	370364086	1327	1327	1327	1327	0
7	20241205	191100	370364086	1327	1327	1327	1327	0
8	20241205	191000	370364086	1327	1327	1327	1327	0
9	20241205	190900	370364086	1327	1327	1327	1327	0
10	20241205	190800	370364086	1327	1327	1327	1327	0
11	20241205	190700	370364086	1327	1327	1327	1327	0
12	20241205	190600	370364086	1327	1327	1327	1327	0
13	20241205	190500	370364086	1327	1327	1327	1327	0
14	20241205	190400	370364086	1327	1327	1327	1327	0
15	20241205	190300	370364086	1327	1327	1327	1327	0
16	20241205	190200	370364086	1327	1327	1327	1327	0
17	20241205	190100	370364086	1327	1327	1327	1327	0
18	20241205	190000	370364086	1327	1327	1327	1327	0
19	20241205	185900	370364086	1327	1327	1327	1327	0
20	20241205	185800	370364086	1327	1327	1327	1327	0
21	20241205	185700	370364086	1327	1327	1327	1327	0
22	20241205	185600	370364086	1327	1327	1327	1327	0
23	20241205	185500	370364086	1327	1327	1327	1327	0
24	20241205	185400	370364086	1327	1327	1327	1327	0
25	20241205	185300	370364086	1327	1327	1327	1327	0
26	20241205	185200	370364086	1327	1327	1327	1327	0
27	20241205	185100	370364086	1327	1327	1327	1327	0
28	20241205	185000	370364086	1327	1327	1327	1327	0
29	20241205	184900	370364086	1327	1327	1327	1327	0
30	20241205	184800	370364086	1327	1327	1327	1327	0
31	20241205	184700	370364086	1327	1327	1327	1327	0
32	20241205	184600	370364086	1327	1327	1327	1327	10120
33	20241205	184500	370364086	1327	1327	1327	1327	0
34	20241205	184400	370364086	1327	1327	1327	1327	0
35	20241205	184300	370364086	1327	1327	1327	1327	0
36	20241205	184200	370364086	1327	1327	1327	1327	0
37	20241205	184100	370364086	1327	1327	1327	1327	0
38	20241205	184000	370364086	1327	1327	1327	1327	0
39	20241205	183900	370364086	1327	1327	1327	1327	0
40	20241205	183800	370364086	1327	1327	1327	1327	0
41	20241205	183700	370364086	1327	1327	1327	1327	0
42	20241205	183600	370364086	1327	1327	1327	1327	0
43	20241205	183500	370364086	1327	1327	1327	1327	0
44	20241205	183400	370364086	1327	1327	1327	1327	0
45	20241205	183300	370364086	1327	1327	1327	1327	0
46	20241205	183200	370364086	1327	1327	1327	1327	0
47	20241205	183100	370364086	1327	1327	1327	1327	0
48	20241205	183000	370364086	1327	1327	1327	1327	0
49	20241205	182900	370364086	1327	1327	1327	1327	0
50	20241205	182800	370364086	1327	1327	1327	1327	0
51	20241205	182700	370364086	1327	1327	1327	1327	0
52	20241205	182600	370364086	1327	1327	1327	1327	0
53	20241205	182500	370364086	1327	1327	1327	1327	0
54	20241205	182400	370364086	1327	1327	1327	1327	0
55	20241205	182300	370364086	1327	1327	1327	1327	0
56	20241205	182200	370364086	1327	1327	1327	1327	0
57	20241205	182100	370364086	1327	1327	1327	1327	0
58	20241205	182000	370364086	1327	1327	1327	1327	0
59	20241205	181900	370364086	1327	1327	1327	1327	0
60	20241205	181800	370364086	1327	1327	1327	1327	0
61	20241205	181700	370364086	1327	1327	1327	1327	0
62	20241205	181600	370364086	1327	1327	1327	1327	10120
63	20241205	181500	370364086	1327	1327	1327	1327	0
64	20241205	181400	370364086	1327	1327	1327	1327	0
65	20241205	181300	370364086	1327	1327	1327	1327	0
66	20241205	181200	370364086	1327	1327	1327	1327	0
67	20241205	181100	370364086	1327	1327	1327	1327	0
68	20241205	181000	370364086	1327	1327	1327	1327	0
69	20241205	180900	370364086	1327	1327	1327	1327	0
70	20241205	180800	370364086	1327	1327	1327	1327	0
71	20241205	180700	370364086	1327	1327	1327	1327	0
72	20241205	180600	370364086	1327	1327	1327	1327	0
73	20241205	180500	370364086	1327	1327	1327	1327	0
74	20241205	180400	370364086	1327	1327	1327	1327	0
75	20241205	180300	370364086	1327	1327	1327	1327	0
76	20241205	180200	370364086	1327	1327	1327	1327	0
77	20241205	180100	370364086	1327	1327	1327	1327	0
78	20241205	180000	370364086	1327	1327	1327	1327	0
79	20241205	175900	370364086	1327	1327	1327	1327	0
80	20241205	175800	370364086	1327	1327	1327	1327	0
81	20241205	175700	370364086	1327	1327	1327	1327	0
82	20241205	175600	370364086	1327	1327	1327	1327	0
83	20241205	175500	370364086	1327	1327	1327	1327	0
84	20241205	175400	370364086	1327	1327	1327	1327	0
85	20241205	175300	370364086	1327	1327	1327	1327	0
86	20241205	175200	370364086	1327	1327	1327	1327	0
87	20241205	175100	370364086	1327	1327	1327	1327	0
88	20241205	175000	370364086	1327	1327	1327	1327	0
89	20241205	174900	370364086	1327	1327	1327	1327	0
90	20241205	174800	370364086	1327	1327	1327	1327	0
91	20241205	174700	370364086	1327	1327	1327	1327	0
92	20241205	174600	370364086	1327	1327	1327	1327	10120
93	20241205	174500	370364086	1327	1327	1327	1327	0
94	20241205	174400	370364086	1327	1327	1327	1327	0
95	20241205	174300	370364086	1327	1327	1327	1327	0
96	20241205	174200	370364086	1327	1327	1327	1327	0
97	20241205	174100	370364086	1327	1327	1327	1327	0
98	20241205	174000	370364086	1327	1327	1327	1327	0
99	20241205	173900	370364086	1327	1327	1327	1327	0
100	20241205	173800	370364086	1327	1327	1327	1327	0
101	20241205	173700	370364086	1327	1327	1327	1327	0
102	20241205	173600	370364086	1327	1327	1327	1327	0
103	20241205	173500	370364086	1327	1327	1327	1327	0
104	20241205	173400	370364086	1327	1327	1327	1327	0
105	20241205	173300	370364086	1327	1327	1327	1327	0
106	20241205	173200	370364086	1327	1327	1327	1327	0
107	20241205	173100	370364086	1327	1327	1327	1327	0
108	20241205	173000	370364086	1327	1327	1327	1327	0
109	20241205	172900	370364086	1327	1327	1327	1327	0
110	20241205	172800	370364086	1327	1327	1327	1327	0
111	20241205	172700	370364086	1327	1327	1327	1327	0
112	20241205	172600	370364086	1327	1327	1327	1327	0
113	20241205	172500	370364086	1327	1327	1327	1327	0
114	20241205	172400	370364086	1327	1327	1327	1327	0
115	20241205	172300	370364086	1327	1327	1327	1327	0
116	20241205	172200	370364086	1327	1327	1327	1327	0
117	20241205	172100	370364086	1327	1327	1327	1327	0
118	20241205	172000	370364086	1327	1327	1327	1327	0
119	20241205	171900	370364086	1327	1327	1327	1327	0
120	20241205	171800	370364086	1327	1327	1327	1327	0
121	20241205	171700	370364086	1327	1327	1327	1327	0
122	20241205	171600	370364086	1327	1327	1327	1327	10120
123	20241205	171500	370364086	1327	1327	1327	1327	0
124	20241205	171400	370364086	1327	1327	1327	1327	0
125	20241205	171300	370364086	1327	1327	1327	1327	0
126	20241205	171200	370364086	1327	1327	1327	1327	0
127	20241205	171100	370364086	1327	1327	1327	1327	0
128	20241205	171000	370364086	1327	1327	1327	1327	0
129	20241205	170900	370364086	1327	1327	1327	1327	0
130	20241205	170800	370364086	1327	1327	1327	1327	0
131	20241205	170700	370364086	1327	1327	1327	1327	0
132	20241205	170600	370364086	1327	1327	1327	1327	0
133	20241205	170500	370364086	1327	1327	1327	1327	0
134	20241205	170400	370364086	1327	1327	1327	1327	0
135	20241205	170300	370364086	1327	1327	1327	1327	0
136	20241205	170200	370364086	1327	1327	1327	1327	0
137	20241205	170100	370364086	1327	1327	1327	1327	0
138	20241205	170000	370364086	1327	1327	1327	1327	0
139	20241205	165900	370364086	1327	1327	1327	1327	0
140	20241205	165800	370364086	1327	1327	1327	1327	0
141	20241205	165700	370364086	1327	1327	1327	1327	0
142	20241205	165600	370364086	1327	1327	1327	1327	0
143	20241205	165500	370364086	1327	1327	1327	1327	0
144	20241205	165400	370364086	1327	1327	1327	1327	0
145	20241205	165300	370364086	1327	1327	1327	1327	0
146	20241205	165200	370364086	1327	1327	1327	1327	0
147	20241205	165100	370364086	1327	1327	1327	1327	0
148	20241205	165000	370364086	1327	1327	1327	1327	0
149	20241205	164900	370364086	1327	1327	1327	1327	0
150	20241205	164800	370364086	1327	1327	1327	1327	0
151	20241205	164700	370364086	1327	1327	1327	1327	0
152	20241205	164600	370364086	1327	1327	1327	1327	10120
153	20241205	164500	370364086	1327	1327	1327	1327	0
154	20241205	164400	370364086	1327	1327	1327	1327	0
155	20241205	164300	370364086	1327	1327	1327	1327	0
156	20241205	164200	370364086	1327	1327	1327	1327	0
157	20241205	164100	370364086	1327	1327	1327	1327	0
158	20241205	164000	370364086	1327	1327	1327	1327	0
159	20241205	163900	370364086	1327	1327	1327	1327	0
160	20241205	163800	370364086	1327	1327	1327	1327	0
161	20241205	163700	370364086	1327	1327	1327	1327	0
162	20241205	163600	370364086	1327	1327	1327	1327	0
163	20241205	163500	370364086	1327	1327	1327	1327	0
164	20241205	163400	370364086	1327	1327	1327	1327	0
165	20241205	163300	370364086	1327	1327	1327	1327	0
166	20241205	163200	370364086	1327	1327	1327	1327	0
167	20241205	163100	370364086	1327	1327	1327	1327	0
168	20241205	163000	370364086	1327	1327	1327	1327	0
169	20241205	162900	370364086	1327	1327	1327	1327	0
170	20241205	162800	370364086	1327	1327	1327	1327	0
171	20241205	162700	370364086	1327	1327	1327	1327	0
172	20241205	162600	370364086	1327	1327	1327	1327	0
173	20241205	162500	370364086	1327	1327	1327	1327	0
174	20241205	162400	370364086	1327	1327	1327	1327	0
175	20241205	162300	370364086	1327	1327	1327	1327	0
176	20241205	162200	370364086	1327	1327	1327	1327	0
177	20241205	162100	370364086	1327	1327	1327	1327	0
178	20241205	162000	370364086	1327	1327	1327	1327	0
179	20241205	161900	370364086	1327	1327	1327	1327	0
180	20241205	161800	370364086	1327	1327	1327	1327	0
181	20241205	161700	370364086	1327	1327	1327	1327	0
182	20241205	161600	370364086	1327	1327	1327	1327	10120
183	20241205	161500	370364086	1327	1327	1327	1327	0
184	20241205	161400	370364086	1327	1327	1327	1327	0
185	20241205	161300	370364086	1327	1327	1327	1327	0
186	20241205	161200	370364086	1327	1327	1327	1327	0
187	20241205	161100	370364086	1327	1327	1327	1327	0
188	20241205	161000	370364086	1327	1327	1327	1327	0
189	20241205	160900	370364086	1327	1327	1327	1327	0
190	20241205	160800	370364086	1327	1327	1327	1327	0
191	20241205	160700	370364086	1327	1327	1327	1327	0
192	20241205	160600	370364086	1327	1327	1327	1327	0
193	20241205	160500	370364086	1327	1327	1327	1327	0
194	20241205	160400	370364086	1327	1327	1327	1327	0
195	20241205	160300	370364086	1327	1327	1327	1327	0
196	20241205	160200	370364086	1327	1327	1327	1327	0
197	20241205	160100	370364086	1327	1327	1327	1327	0
198	20241205	160000	370364086	1327	1327	1327	1327	0
199	20241205	155900	370364086	1327	1327	1327	1327	0
200	20241205	155800	370364086	1327	1327	1327	1327	0
201	20241205	155700	370364086	1327	1327	1327	1327	0
202	20241205	155600	370364086	1327	1327	1327	1327	0
203	20241205	155500	370364086	1327	1327	1327	1327	0
204	20241205	155400	370364086	1327	1327	1327	1327	0
205	20241205	155300	370364086	1327	1327	1327	1327	0
206	20241205	155200	370364086	1327	1327	1327	1327	0
207	20241205	155100	370364086	1327	1327	1327	1327	0
208	20241205	155000	370364086	1327	1327	1327	1327	0
209	20241205	154900	370364086	1327	1327	1327	1327	0
210	20241205	154800	370364086	1327	1327	1327	1327	0
211	20241205	154700	370364086	1327	1327	1327	1327	0
212	20241205	154600	370364086	1327	1327	1327	1327	10120
213	20241205	154500	370364086	1327	1327	1327	1327	0
214	20241205	154400	370364086	1327	1327	1327	1327	0
215	20241205	154300	370364086	1327	1327	1327	1327	0
216	20241205	154200	370364086	1327	1327	1327	1327	0
217	20241205	154100	370364086	1327	1327	1327	1327	0
218	20241205	154000	370364086	1327	1327	1327	1327	0
219	20241205	153900	370364086	1327	1327	1327	1327	0
220	20241205	153800	370364086	1327	1327	1327	1327	0
221	20241205	153700	370364086	1327	1327	1327	1327	0
222	20241205	153600	370364086	1327	1327	1327	1327	0
223	20241205	153500	370364086	1327	1327	1327	1327	0
224	20241205	153400	370364086	1327	1327	1327	1327	0
225	20241205	153300	370364086	1327	1327	1327	1327	0
226	20241205	153200	370364086	1327	1327	1327	1327	10120
227	20241205	153100	356934846	1336	1336	1336	1336	0
228	20241205	153000	356934846	1336	1336	1336	1336	0
229	20241205	152900	356934846	1336	1336	1336	1336	0
230	20241205	152800	356934846	1336	1336	1336	1336	0
231	20241205	152700	356934846	1336	1336	1336	1336	0
232	20241205	152600	356934846	1336	1336	1336	1336	0
233	20241205	152500	356934846	1336	1336	1336	1336	0
234	20241205	152400	356934846	1336	1336	1336	1336	0
235	20241205	152300	356934846	1336	1336	1336	1336	0
236	20241205	152200	356934846	1336	1336	1336	1336	0
237	20241205	152100	356934846	1336	1336	1336	1336	0
238	20241205	152000	356934846	1336	1336	1336	1336	0
239	20241205	151900	356934846	1336	1336	1336	1336	1500
240	20241205	151800	354930846	1336	1337	1337	1336	887
241	20241205	151700	353745028	1337	1339	1339	1337	1256
242	20241205	151600	352064866	1344	1344	1344	1344	0
243	20241205	151500	352064866	1344	1344	1344	1344	1
244	20241205	151400	352063522	1338	1338	1338	1338	0
245	20241205	151300	352063522	1338	1338	1338	1338	0
246	20241205	151200	352063522	1338	1338	1338	1338	1040
247	20241205	151100	350672002	1337	1338	1338	1337	219
248	20241205	151000	350378985	1338	1337	1338	1337	1100
249	20241205	150900	348908185	1338	1338	1338	1338	323
250	20241205	150800	348476011	1338	1338	1338	1338	710
251	20241205	150700	347526031	1338	1338	1338	1338	871
252	20241205	150600	346360633	1338	1338	1338	1338	0
253	20241205	150500	346360633	1338	1338	1338	1338	0
254	20241205	150400	346360633	1338	1341	1341	1338	1502
255	20241205	150300	344349468	1340	1341	1341	1340	1263
256	20241205	150200	342656519	1350	1350	1350	1350	0
257	20241205	150100	342656519	1350	1350	1350	1350	14
258	20241205	150000	342637619	1350	1350	1350	1350	0
259	20241205	145900	342637619	1350	1350	1350	1350	0
260	20241205	145800	342637619	1350	1350	1350	1350	1
261	20241205	145700	342636269	1350	1356	1356	1350	1181
262	20241205	145600	341041329	1356	1356	1356	1356	25
263	20241205	145500	341007429	1350	1349	1350	1349	579
264	20241205	145400	340225865	1352	1352	1352	1352	7
265	20241205	145300	340216401	1357	1357	1357	1357	0
266	20241205	145200	340216401	1357	1357	1357	1357	0
267	20241205	145100	340216401	1357	1357	1357	1357	2466
268	20241205	145000	336870039	1357	1357	1357	1357	14
269	20241205	144900	336851041	1351	1350	1351	1350	1239
270	20241205	144800	335177819	1350	1350	1350	1350	1
271	20241205	144700	335176469	1350	1350	1350	1350	120
272	20241205	144600	335014469	1350	1350	1350	1350	0
273	20241205	144500	335014469	1350	1341	1350	1338	6170
274	20241205	144400	326746111	1341	1341	1342	1341	1203
275	20241205	144300	325132858	1342	1344	1344	1342	881
276	20241205	144200	323949416	1344	1342	1344	1342	532
277	20241205	144100	323235466	1342	1343	1343	1342	1650
278	20241205	144000	321021151	1343	1344	1344	1343	1366
279	20241205	143900	319186558	1350	1350	1350	1350	379
280	20241205	143800	318674908	1350	1350	1350	1350	0
281	20241205	143700	318674908	1350	1350	1350	1350	0
282	20241205	143600	318674908	1350	1350	1350	1350	500
283	20241205	143500	317999908	1351	1351	1351	1351	500
284	20241205	143400	317324408	1351	1350	1351	1350	1001
285	20241205	143300	315973057	1350	1350	1350	1350	0
286	20241205	143200	315973057	1350	1350	1350	1350	500
287	20241205	143100	315298057	1350	1350	1350	1350	0
288	20241205	143000	315298057	1350	1342	1350	1342	2
289	20241205	142900	315295365	1342	1342	1342	1342	0
290	20241205	142800	315295365	1342	1342	1342	1341	647
291	20241205	142700	314427391	1342	1342	1342	1342	2296
292	20241205	142600	311346159	1342	1342	1342	1341	2847
293	20241205	142500	307525500	1342	1342	1342	1342	0
294	20241205	142400	307525500	1342	1342	1342	1342	0
295	20241205	142300	307525500	1342	1342	1342	1342	393
296	20241205	142200	306998094	1350	1350	1350	1350	2
297	20241205	142100	306995394	1342	1342	1342	1342	0
298	20241205	142000	306995394	1342	1342	1342	1342	588
299	20241205	141900	306206298	1342	1342	1342	1342	0
300	20241205	141800	306206298	1342	1342	1342	1342	518
301	20241205	141700	305511142	1342	1342	1342	1342	531
302	20241205	141600	304798540	1342	1342	1342	1342	0
303	20241205	141500	304798540	1342	1342	1342	1342	200
304	20241205	141400	304530140	1343	1343	1343	1342	3317
305	20241205	141300	300075426	1342	1343	1343	1342	19
306	20241205	141200	300049925	1345	1345	1345	1345	0
307	20241205	141100	300049925	1345	1345	1345	1345	0
308	20241205	141000	300049925	1345	1350	1350	1345	11
309	20241205	140900	300035125	1340	1340	1340	1340	0
310	20241205	140800	300035125	1340	1346	1346	1340	3297
311	20241205	140700	295605487	1350	1350	1350	1350	0
312	20241205	140600	295605487	1350	1350	1350	1350	0
313	20241205	140500	295605487	1350	1350	1350	1350	33
314	20241205	140400	295560937	1350	1359	1360	1350	1396
315	20241205	140300	293674708	1359	1359	1359	1359	1
316	20241205	140200	293673349	1359	1358	1359	1358	208
317	20241205	140100	293390762	1358	1358	1358	1358	70
318	20241205	140000	293295702	1351	1350	1351	1350	1745
319	20241205	135900	290939638	1351	1350	1351	1350	285
320	20241205	135800	290554752	1350	1358	1358	1350	106
321	20241205	135700	290411612	1358	1349	1358	1349	1061
322	20241205	135600	288979357	1349	1349	1349	1349	20
323	20241205	135500	288952377	1349	1349	1349	1349	358
324	20241205	135400	288469435	1342	1343	1343	1342	131
325	20241205	135300	288293632	1350	1350	1350	1340	2703
326	20241205	135200	284652609	1350	1355	1355	1350	17403
327	20241205	135100	261137810	1354	1359	1376	1354	5511
328	20241205	135000	253662550	1356	1367	1378	1356	4001
329	20241205	134900	248222626	1367	1370	1370	1367	1402
330	20241205	134800	246305595	1370	1375	1375	1370	2500
331	20241205	134700	242875198	1382	1382	1382	1382	0
332	20241205	134600	242875198	1382	1382	1382	1382	0
333	20241205	134500	242875198	1382	1382	1382	1382	0
334	20241205	134400	242875198	1382	1381	1382	1381	41
335	20241205	134300	242818538	1374	1374	1374	1374	0
336	20241205	134200	242818538	1374	1374	1374	1374	91
337	20241205	134100	242693504	1374	1374	1374	1374	0
338	20241205	134000	242693504	1374	1374	1374	1374	40
339	20241205	133900	242638544	1375	1375	1375	1375	156
340	20241205	133800	242424044	1375	1375	1375	1375	0
341	20241205	133700	242424044	1375	1375	1375	1375	0
342	20241205	133600	242424044	1375	1375	1375	1375	0
343	20241205	133500	242424044	1375	1375	1375	1375	0
344	20241205	133400	242424044	1375	1375	1375	1375	302
345	20241205	133300	242008794	1384	1384	1384	1384	0
346	20241205	133200	242008794	1384	1384	1384	1384	0
347	20241205	133100	242008794	1384	1384	1384	1384	11
348	20241205	133000	241993570	1385	1385	1385	1385	0
349	20241205	132900	241993570	1385	1385	1385	1385	0
350	20241205	132800	241993570	1385	1376	1385	1376	2
351	20241205	132700	241990809	1376	1386	1386	1376	446
352	20241205	132600	241377093	1386	1386	1386	1386	0
353	20241205	132500	241377093	1386	1386	1386	1386	0
354	20241205	132400	241377093	1386	1386	1386	1386	0
355	20241205	132300	241377093	1386	1386	1386	1386	0
356	20241205	132200	241377093	1386	1386	1386	1386	0
357	20241205	132100	241377093	1386	1386	1386	1386	1
358	20241205	132000	241375707	1387	1387	1387	1387	0
359	20241205	131900	241375707	1387	1376	1387	1376	201
360	20241205	131800	241099120	1387	1387	1387	1387	0
361	20241205	131700	241099120	1387	1387	1387	1387	0
362	20241205	131600	241099120	1387	1374	1387	1373	628
363	20241205	131500	240236198	1375	1375	1375	1375	1
364	20241205	131400	240234823	1375	1387	1387	1375	373
365	20241205	131300	239721575	1377	1377	1377	1377	1
366	20241205	131200	239720198	1387	1387	1387	1387	0
367	20241205	131100	239720198	1387	1387	1387	1387	0
368	20241205	131000	239720198	1387	1387	1387	1387	0
369	20241205	130900	239720198	1387	1377	1387	1377	201
370	20241205	130800	239443411	1388	1377	1388	1377	4
371	20241205	130700	239437872	1377	1377	1377	1377	1
372	20241205	130600	239436495	1388	1388	1388	1388	0
373	20241205	130500	239436495	1388	1388	1388	1388	0
374	20241205	130400	239436495	1388	1383	1388	1383	995
375	20241205	130300	238060305	1383	1382	1383	1382	6
376	20241205	130200	238052012	1383	1376	1383	1376	3
377	20241205	130100	238047877	1383	1383	1383	1383	0
378	20241205	130000	238047877	1383	1383	1383	1383	1
379	20241205	125900	238046494	1383	1383	1383	1383	6
380	20241205	125800	238038196	1383	1383	1383	1383	1
381	20241205	125700	238036813	1376	1376	1376	1376	1
382	20241205	125600	238035437	1383	1383	1383	1383	0
383	20241205	125500	238035437	1383	1383	1383	1383	0
384	20241205	125400	238035437	1383	1383	1383	1383	1
385	20241205	125300	238034054	1383	1383	1383	1383	0
386	20241205	125200	238034054	1383	1383	1383	1383	4
387	20241205	125100	238028522	1383	1383	1383	1383	0
388	20241205	125000	238028522	1383	1383	1383	1383	0
389	20241205	124900	238028522	1383	1383	1383	1383	0
390	20241205	124800	238028522	1383	1383	1383	1383	0
391	20241205	124700	238028522	1383	1383	1383	1383	0
392	20241205	124600	238028522	1383	1383	1383	1383	0
393	20241205	124500	238028522	1383	1375	1383	1375	21
394	20241205	124400	237999639	1375	1375	1375	1375	0
395	20241205	124300	237999639	1375	1375	1375	1375	0
396	20241205	124200	237999639	1375	1375	1375	1375	30
397	20241205	124100	237958389	1375	1375	1375	1375	216
398	20241205	124000	237661389	1375	1375	1375	1375	86
399	20241205	123900	237543139	1376	1376	1376	1375	5
400	20241205	123800	237536260	1376	1376	1376	1376	6
401	20241205	123700	237528004	1375	1375	1375	1375	0
402	20241205	123600	237528004	1375	1375	1375	1375	0
403	20241205	123500	237528004	1375	1375	1375	1375	0
404	20241205	123400	237528004	1375	1376	1376	1375	1594
405	20241205	123300	235334879	1376	1376	1376	1376	300
406	20241205	123200	234922079	1384	1384	1384	1384	0
407	20241205	123100	234922079	1384	1384	1384	1384	0
408	20241205	123000	234922079	1384	1376	1384	1376	68
409	20241205	122900	234828503	1384	1384	1384	1384	1
410	20241205	122800	234827119	1376	1376	1376	1376	0
411	20241205	122700	234827119	1376	1376	1376	1376	0
412	20241205	122600	234827119	1376	1377	1377	1376	235
413	20241205	122500	234503559	1384	1384	1384	1384	0
414	20241205	122400	234503559	1384	1384	1384	1384	0
415	20241205	122300	234503559	1384	1384	1384	1384	0
416	20241205	122200	234503559	1384	1384	1384	1384	0
417	20241205	122100	234503559	1384	1384	1384	1384	16
418	20241205	122000	234481415	1377	1377	1377	1377	0
419	20241205	121900	234481415	1377	1377	1377	1377	0
420	20241205	121800	234481415	1377	1378	1378	1377	100
421	20241205	121700	234343703	1379	1380	1380	1379	1202
422	20241205	121600	232684953	1380	1380	1380	1380	0
423	20241205	121500	232684953	1380	1382	1382	1380	1173
424	20241205	121400	231065450	1389	1389	1389	1389	0
425	20241205	121300	231065450	1389	1389	1389	1389	0
426	20241205	121200	231065450	1389	1389	1389	1389	0
427	20241205	121100	231065450	1389	1389	1389	1389	0
428	20241205	121000	231065450	1389	1389	1389	1389	0
429	20241205	120900	231065450	1389	1383	1389	1383	242
430	20241205	120800	230730758	1389	1389	1389	1389	0
431	20241205	120700	230730758	1389	1389	1389	1389	0
432	20241205	120600	230730758	1389	1389	1389	1389	0
433	20241205	120500	230730758	1389	1383	1389	1383	5
434	20241205	120400	230723837	1383	1383	1383	1383	107
435	20241205	120300	230575856	1383	1383	1383	1383	1
436	20241205	120200	230574473	1383	1383	1383	1383	178
437	20241205	120100	230328299	1390	1390	1390	1390	0
438	20241205	120000	230328299	1390	1390	1390	1390	0
439	20241205	115900	230328299	1390	1390	1390	1390	0
440	20241205	115800	230328299	1390	1390	1390	1390	1
441	20241205	115700	230326909	1382	1382	1382	1382	190
442	20241205	115600	230064329	1390	1390	1390	1390	0
443	20241205	115500	230064329	1390	1383	1390	1382	784
444	20241205	115400	228980671	1390	1390	1390	1390	0
445	20241205	115300	228980671	1390	1390	1390	1390	0
446	20241205	115200	228980671	1390	1390	1390	1390	1
447	20241205	115100	228979281	1383	1383	1383	1383	0
448	20241205	115000	228979281	1383	1383	1383	1383	76
449	20241205	114900	228874173	1383	1383	1383	1383	187
450	20241205	114800	228615552	1389	1389	1389	1389	0
451	20241205	114700	228615552	1389	1389	1389	1389	0
452	20241205	114600	228615552	1389	1389	1389	1389	200
453	20241205	114500	228337752	1391	1391	1391	1391	0
454	20241205	114400	228337752	1391	1391	1391	1391	0
455	20241205	114300	228337752	1391	1391	1391	1391	0
456	20241205	114200	228337752	1391	1391	1391	1391	0
457	20241205	114100	228337752	1391	1391	1391	1391	1
458	20241205	114000	228336361	1382	1383	1383	1382	500
459	20241205	113900	227645255	1393	1393	1393	1393	0
460	20241205	113800	227645255	1393	1393	1393	1393	0
461	20241205	113700	227645255	1393	1393	1393	1393	0
462	20241205	113600	227645255	1393	1393	1393	1393	0
463	20241205	113500	227645255	1393	1393	1393	1393	1
464	20241205	113400	227643862	1383	1383	1383	1383	32
465	20241205	113300	227599606	1383	1383	1383	1383	0
466	20241205	113200	227599606	1383	1383	1383	1383	0
467	20241205	113100	227599606	1383	1383	1383	1383	40
468	20241205	113000	227544286	1394	1394	1394	1394	0
469	20241205	112900	227544286	1394	1394	1394	1394	0
470	20241205	112800	227544286	1394	1394	1394	1394	0
471	20241205	112700	227544286	1394	1394	1394	1394	0
472	20241205	112600	227544286	1394	1394	1394	1394	0
473	20241205	112500	227544286	1394	1394	1394	1394	43
474	20241205	112400	227484344	1394	1390	1394	1390	11
475	20241205	112300	227469050	1392	1392	1392	1392	0
476	20241205	112200	227469050	1392	1392	1392	1392	0
477	20241205	112100	227469050	1392	1392	1392	1392	0
478	20241205	112000	227469050	1392	1392	1392	1392	0
479	20241205	111900	227469050	1392	1392	1392	1392	0
480	20241205	111800	227469050	1392	1392	1392	1392	0
481	20241205	111700	227469050	1392	1392	1392	1392	0
482	20241205	111600	227469050	1392	1392	1392	1392	6
483	20241205	111500	227460698	1392	1392	1392	1392	0
484	20241205	111400	227460698	1392	1392	1392	1392	0
485	20241205	111300	227460698	1392	1392	1392	1392	0
486	20241205	111200	227460698	1392	1392	1392	1392	0
487	20241205	111100	227460698	1392	1392	1392	1392	0
488	20241205	111000	227460698	1392	1392	1392	1392	0
489	20241205	110900	227460698	1392	1392	1392	1392	0
490	20241205	110800	227460698	1392	1392	1392	1392	0
491	20241205	110700	227460698	1392	1392	1392	1392	1
492	20241205	110600	227459306	1394	1394	1394	1394	0
493	20241205	110500	227459306	1394	1394	1394	1394	0
494	20241205	110400	227459306	1394	1394	1394	1394	0
495	20241205	110300	227459306	1394	1394	1394	1394	0
496	20241205	110200	227459306	1394	1394	1394	1381	7
497	20241205	110100	227449561	1381	1381	1381	1381	1
498	20241205	110000	227448180	1394	1394	1394	1394	1
499	20241205	105900	227446786	1394	1394	1394	1394	1
500	20241205	105800	227445392	1381	1381	1381	1381	2
501	20241205	105700	227442630	1394	1394	1394	1394	0
502	20241205	105600	227442630	1394	1394	1394	1394	0
503	20241205	105500	227442630	1394	1394	1394	1394	1
504	20241205	105400	227441236	1394	1394	1394	1394	0
505	20241205	105300	227441236	1394	1394	1394	1394	5
506	20241205	105200	227434266	1394	1394	1394	1394	1
507	20241205	105100	227432872	1394	1394	1394	1394	0
508	20241205	105000	227432872	1394	1394	1394	1394	0
509	20241205	104900	227432872	1394	1394	1394	1394	1
510	20241205	104800	227431478	1394	1394	1394	1394	0
511	20241205	104700	227431478	1394	1394	1394	1394	0
512	20241205	104600	227431478	1394	1394	1394	1394	1
513	20241205	104500	227430084	1394	1394	1394	1394	0
514	20241205	104400	227430084	1394	1394	1394	1394	0
515	20241205	104300	227430084	1394	1381	1394	1381	31
516	20241205	104200	227387260	1395	1395	1395	1395	0
517	20241205	104100	227387260	1395	1391	1395	1391	7
518	20241205	104000	227377505	1390	1390	1390	1390	59
519	20241205	103900	227295495	1393	1393	1393	1393	0
520	20241205	103800	227295495	1393	1393	1393	1393	86
521	20241205	103700	227175697	1393	1394	1394	1393	1214
522	20241205	103600	225483595	1394	1393	1394	1393	5
523	20241205	103500	225476628	1393	1393	1393	1393	0
524	20241205	103400	225476628	1393	1393	1393	1393	228
525	20241205	103300	225159024	1393	1393	1393	1393	0
526	20241205	103200	225159024	1393	1393	1393	1393	0
527	20241205	103100	225159024	1393	1390	1393	1390	96
528	20241205	103000	225025581	1390	1386	1390	1386	302
529	20241205	102900	224606803	1386	1386	1386	1386	180
530	20241205	102800	224357323	1389	1389	1389	1389	0
531	20241205	102700	224357323	1389	1389	1389	1389	100
532	20241205	102600	224218423	1389	1379	1389	1379	30
533	20241205	102500	224177043	1376	1390	1390	1376	4
534	20241205	102400	224171510	1390	1384	1390	1384	101
535	20241205	102300	224031720	1384	1384	1384	1384	0
536	20241205	102200	224031720	1384	1384	1384	1384	856
537	20241205	102100	222847016	1384	1384	1384	1384	0
538	20241205	102000	222847016	1384	1384	1384	1384	7
539	20241205	101900	222837328	1383	1383	1383	1383	1
540	20241205	101800	222835945	1383	1384	1384	1383	892
541	20241205	101700	221601517	1390	1390	1390	1390	5
542	20241205	101600	221594567	1389	1389	1389	1389	50
543	20241205	101500	221525117	1383	1383	1383	1383	0
544	20241205	101400	221525117	1383	1389	1389	1383	191
545	20241205	101300	221259824	1383	1376	1383	1376	265
546	20241205	101200	220893784	1383	1382	1383	1382	28
547	20241205	101100	220855061	1384	1384	1384	1384	50
548	20241205	101000	220785861	1375	1374	1375	1374	441
549	20241205	100900	220179926	1374	1385	1386	1374	203
550	20241205	100800	219900165	1387	1387	1387	1387	0
551	20241205	100700	219900165	1387	1387	1387	1387	218
552	20241205	100600	219597799	1388	1389	1389	1376	67
553	20241205	100500	219505528	1389	1373	1390	1373	376
554	20241205	100400	218986762	1374	1374	1374	1374	0
555	20241205	100300	218986762	1374	1374	1374	1374	0
556	20241205	100200	218986762	1374	1374	1374	1374	5
557	20241205	100100	218979892	1376	1370	1376	1370	483
558	20241205	100000	218318170	1370	1368	1370	1368	887
559	20241205	095900	217103036	1370	1370	1370	1370	0
560	20241205	095800	217103036	1370	1370	1370	1370	11
561	20241205	095700	217087966	1370	1370	1370	1370	3
562	20241205	095600	217083856	1365	1360	1365	1356	1108
563	20241205	095500	215580048	1360	1362	1362	1360	102
564	20241205	095400	215441128	1364	1364	1364	1364	0
565	20241205	095300	215441128	1364	1356	1364	1356	11
566	20241205	095200	215426132	1369	1369	1369	1369	0
567	20241205	095100	215426132	1369	1369	1369	1369	0
568	20241205	095000	215426132	1369	1369	1369	1369	0
569	20241205	094900	215426132	1369	1369	1369	1369	11
570	20241205	094800	215411073	1369	1364	1369	1355	4827
571	20241205	094700	208862902	1365	1365	1365	1365	0
572	20241205	094600	208862902	1365	1365	1365	1365	12
573	20241205	094500	208846522	1365	1365	1370	1365	287
574	20241205	094400	208454753	1365	1365	1365	1357	252
575	20241205	094300	208110789	1365	1364	1365	1364	107
576	20241205	094200	207964836	1365	1363	1365	1356	874
577	20241205	094100	206779315	1363	1362	1363	1362	90
578	20241205	094000	206656684	1354	1354	1354	1354	0
579	20241205	093900	206656684	1354	1358	1358	1354	3906
580	20241205	093800	201360124	1369	1369	1369	1369	1
581	20241205	093700	201358755	1365	1364	1370	1364	1376
582	20241205	093600	199480083	1365	1365	1365	1365	10
583	20241205	093500	199466433	1367	1367	1367	1367	0
584	20241205	093400	199466433	1367	1354	1367	1354	4
585	20241205	093300	199460978	1368	1357	1368	1355	1383
586	20241205	093200	197586120	1357	1357	1357	1357	0
587	20241205	093100	197586120	1357	1354	1369	1353	520
588	20241205	093000	196880793	1353	1354	1354	1353	1000
589	20241205	092900	195527749	1353	1358	1358	1353	1250
590	20241205	092800	193835209	1356	1364	1366	1356	596
591	20241205	092700	193025916	1356	1356	1356	1355	501
592	20241205	092600	192346799	1369	1369	1369	1369	0
593	20241205	092500	192346799	1369	1364	1369	1350	3048
594	20241205	092400	188208096	1367	1372	1372	1367	2790
595	20241205	092300	184387451	1370	1380	1380	1370	2225
596	20241205	092200	181329973	1370	1399	1399	1370	14924
597	20241205	092100	160609742	1402	1408	1410	1400	1161
598	20241205	092000	158977988	1408	1400	1408	1397	2722
599	20241205	091900	155159308	1400	1424	1433	1400	12285
600	20241205	091800	137768816	1430	1458	1458	1430	3151
601	20241205	091700	133253256	1434	1440	1460	1434	2571
602	20241205	091600	129555612	1440	1443	1443	1440	1411
603	20241205	091500	127520462	1442	1454	1464	1437	3237
604	20241205	091400	122848409	1454	1455	1455	1454	375
605	20241205	091300	122302935	1456	1465	1465	1456	314
606	20241205	091200	121843699	1465	1450	1467	1450	2911
607	20241205	091100	117579441	1450	1432	1450	1432	3464
608	20241205	091000	112589422	1431	1446	1450	1430	1820
609	20241205	090900	109966394	1446	1456	1456	1446	5368
610	20241205	090800	102172316	1466	1466	1466	1456	183
611	20241205	090700	101905848	1468	1469	1469	1456	936
612	20241205	090600	100535048	1461	1461	1470	1461	173
613	20241205	090500	100281715	1470	1461	1471	1461	1717
614	20241205	090400	97773149	1472	1472	1473	1458	946
615	20241205	090300	96380650	1472	1486	1486	1454	14505
616	20241205	090200	75083685	1475	1488	1493	1469	13061
617	20241205	090100	55719189	1472	1467	1494	1467	15150
618	20241205	090000	33203261	1481	1480	1483	1454	22465