KissMeData/066980/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	194700	176891126	1660	1660	1660	1660	2583
3	20241205	194600	176891126	1660	1660	1660	1660	0
4	20241205	194500	176891126	1660	1660	1660	1660	0
5	20241205	194400	176891126	1660	1660	1660	1660	0
6	20241205	194300	176891126	1660	1660	1660	1660	0
7	20241205	194200	176891126	1660	1660	1660	1660	0
8	20241205	194100	176891126	1660	1660	1660	1660	0
9	20241205	194000	176891126	1660	1660	1660	1660	0
10	20241205	193900	176891126	1660	1660	1660	1660	0
11	20241205	193800	176891126	1660	1660	1660	1660	0
12	20241205	193700	176891126	1660	1660	1660	1660	0
13	20241205	193600	176891126	1660	1660	1660	1660	0
14	20241205	193500	176891126	1660	1660	1660	1660	0
15	20241205	193400	176891126	1660	1660	1660	1660	0
16	20241205	193300	176891126	1660	1660	1660	1660	0
17	20241205	193200	176891126	1660	1660	1660	1660	0
18	20241205	193100	176891126	1660	1660	1660	1660	0
19	20241205	193000	176891126	1660	1660	1660	1660	0
20	20241205	192900	176891126	1660	1660	1660	1660	0
21	20241205	192800	176891126	1660	1660	1660	1660	0
22	20241205	192700	176891126	1660	1660	1660	1660	0
23	20241205	192600	176891126	1660	1660	1660	1660	0
24	20241205	192500	176891126	1660	1660	1660	1660	0
25	20241205	192400	176891126	1660	1660	1660	1660	0
26	20241205	192300	176891126	1660	1660	1660	1660	0
27	20241205	192200	176891126	1660	1660	1660	1660	0
28	20241205	192100	176891126	1660	1660	1660	1660	0
29	20241205	192000	176891126	1660	1660	1660	1660	0
30	20241205	191900	176891126	1660	1660	1660	1660	0
31	20241205	191800	176891126	1660	1660	1660	1660	0
32	20241205	191700	176891126	1660	1660	1660	1660	2583
33	20241205	191600	176891126	1660	1660	1660	1660	0
34	20241205	191500	176891126	1660	1660	1660	1660	0
35	20241205	191400	176891126	1660	1660	1660	1660	0
36	20241205	191300	176891126	1660	1660	1660	1660	0
37	20241205	191200	176891126	1660	1660	1660	1660	0
38	20241205	191100	176891126	1660	1660	1660	1660	0
39	20241205	191000	176891126	1660	1660	1660	1660	0
40	20241205	190900	176891126	1660	1660	1660	1660	0
41	20241205	190800	176891126	1660	1660	1660	1660	0
42	20241205	190700	176891126	1660	1660	1660	1660	0
43	20241205	190600	176891126	1660	1660	1660	1660	0
44	20241205	190500	176891126	1660	1660	1660	1660	0
45	20241205	190400	176891126	1660	1660	1660	1660	0
46	20241205	190300	176891126	1660	1660	1660	1660	0
47	20241205	190200	176891126	1660	1660	1660	1660	0
48	20241205	190100	176891126	1660	1660	1660	1660	0
49	20241205	190000	176891126	1660	1660	1660	1660	0
50	20241205	185900	176891126	1660	1660	1660	1660	0
51	20241205	185800	176891126	1660	1660	1660	1660	0
52	20241205	185700	176891126	1660	1660	1660	1660	0
53	20241205	185600	176891126	1660	1660	1660	1660	0
54	20241205	185500	176891126	1660	1660	1660	1660	0
55	20241205	185400	176891126	1660	1660	1660	1660	0
56	20241205	185300	176891126	1660	1660	1660	1660	0
57	20241205	185200	176891126	1660	1660	1660	1660	0
58	20241205	185100	176891126	1660	1660	1660	1660	0
59	20241205	185000	176891126	1660	1660	1660	1660	0
60	20241205	184900	176891126	1660	1660	1660	1660	0
61	20241205	184800	176891126	1660	1660	1660	1660	0
62	20241205	184700	176891126	1660	1660	1660	1660	2583
63	20241205	184600	176891126	1660	1660	1660	1660	0
64	20241205	184500	176891126	1660	1660	1660	1660	0
65	20241205	184400	176891126	1660	1660	1660	1660	0
66	20241205	184300	176891126	1660	1660	1660	1660	0
67	20241205	184200	176891126	1660	1660	1660	1660	0
68	20241205	184100	176891126	1660	1660	1660	1660	0
69	20241205	184000	176891126	1660	1660	1660	1660	0
70	20241205	183900	176891126	1660	1660	1660	1660	0
71	20241205	183800	176891126	1660	1660	1660	1660	0
72	20241205	183700	176891126	1660	1660	1660	1660	0
73	20241205	183600	176891126	1660	1660	1660	1660	0
74	20241205	183500	176891126	1660	1660	1660	1660	0
75	20241205	183400	176891126	1660	1660	1660	1660	0
76	20241205	183300	176891126	1660	1660	1660	1660	0
77	20241205	183200	176891126	1660	1660	1660	1660	0
78	20241205	183100	176891126	1660	1660	1660	1660	0
79	20241205	183000	176891126	1660	1660	1660	1660	0
80	20241205	182900	176891126	1660	1660	1660	1660	0
81	20241205	182800	176891126	1660	1660	1660	1660	0
82	20241205	182700	176891126	1660	1660	1660	1660	0
83	20241205	182600	176891126	1660	1660	1660	1660	0
84	20241205	182500	176891126	1660	1660	1660	1660	0
85	20241205	182400	176891126	1660	1660	1660	1660	0
86	20241205	182300	176891126	1660	1660	1660	1660	0
87	20241205	182200	176891126	1660	1660	1660	1660	0
88	20241205	182100	176891126	1660	1660	1660	1660	0
89	20241205	182000	176891126	1660	1660	1660	1660	0
90	20241205	181900	176891126	1660	1660	1660	1660	0
91	20241205	181800	176891126	1660	1660	1660	1660	0
92	20241205	181700	176891126	1660	1660	1660	1660	2583
93	20241205	181600	176891126	1660	1660	1660	1660	0
94	20241205	181500	176891126	1660	1660	1660	1660	0
95	20241205	181400	176891126	1660	1660	1660	1660	0
96	20241205	181300	176891126	1660	1660	1660	1660	0
97	20241205	181200	176891126	1660	1660	1660	1660	0
98	20241205	181100	176891126	1660	1660	1660	1660	0
99	20241205	181000	176891126	1660	1660	1660	1660	0
100	20241205	180900	176891126	1660	1660	1660	1660	0
101	20241205	180800	176891126	1660	1660	1660	1660	0
102	20241205	180700	176891126	1660	1660	1660	1660	0
103	20241205	180600	176891126	1660	1660	1660	1660	0
104	20241205	180500	176891126	1660	1660	1660	1660	0
105	20241205	180400	176891126	1660	1660	1660	1660	0
106	20241205	180300	176891126	1660	1660	1660	1660	0
107	20241205	180200	176891126	1660	1660	1660	1660	0
108	20241205	180100	176891126	1660	1660	1660	1660	0
109	20241205	180000	176891126	1660	1660	1660	1660	0
110	20241205	175900	176891126	1660	1660	1660	1660	0
111	20241205	175800	176891126	1660	1660	1660	1660	0
112	20241205	175700	176891126	1660	1660	1660	1660	0
113	20241205	175600	176891126	1660	1660	1660	1660	0
114	20241205	175500	176891126	1660	1660	1660	1660	0
115	20241205	175400	176891126	1660	1660	1660	1660	0
116	20241205	175300	176891126	1660	1660	1660	1660	0
117	20241205	175200	176891126	1660	1660	1660	1660	0
118	20241205	175100	176891126	1660	1660	1660	1660	0
119	20241205	175000	176891126	1660	1660	1660	1660	0
120	20241205	174900	176891126	1660	1660	1660	1660	0
121	20241205	174800	176891126	1660	1660	1660	1660	0
122	20241205	174700	176891126	1660	1660	1660	1660	2583
123	20241205	174600	176891126	1660	1660	1660	1660	0
124	20241205	174500	176891126	1660	1660	1660	1660	0
125	20241205	174400	176891126	1660	1660	1660	1660	0
126	20241205	174300	176891126	1660	1660	1660	1660	0
127	20241205	174200	176891126	1660	1660	1660	1660	0
128	20241205	174100	176891126	1660	1660	1660	1660	0
129	20241205	174000	176891126	1660	1660	1660	1660	0
130	20241205	173900	176891126	1660	1660	1660	1660	0
131	20241205	173800	176891126	1660	1660	1660	1660	0
132	20241205	173700	176891126	1660	1660	1660	1660	0
133	20241205	173600	176891126	1660	1660	1660	1660	0
134	20241205	173500	176891126	1660	1660	1660	1660	0
135	20241205	173400	176891126	1660	1660	1660	1660	0
136	20241205	173300	176891126	1660	1660	1660	1660	0
137	20241205	173200	176891126	1660	1660	1660	1660	0
138	20241205	173100	176891126	1660	1660	1660	1660	0
139	20241205	173000	176891126	1660	1660	1660	1660	0
140	20241205	172900	176891126	1660	1660	1660	1660	0
141	20241205	172800	176891126	1660	1660	1660	1660	0
142	20241205	172700	176891126	1660	1660	1660	1660	0
143	20241205	172600	176891126	1660	1660	1660	1660	0
144	20241205	172500	176891126	1660	1660	1660	1660	0
145	20241205	172400	176891126	1660	1660	1660	1660	0
146	20241205	172300	176891126	1660	1660	1660	1660	0
147	20241205	172200	176891126	1660	1660	1660	1660	0
148	20241205	172100	176891126	1660	1660	1660	1660	0
149	20241205	172000	176891126	1660	1660	1660	1660	0
150	20241205	171900	176891126	1660	1660	1660	1660	0
151	20241205	171800	176891126	1660	1660	1660	1660	0
152	20241205	171700	176891126	1660	1660	1660	1660	2583
153	20241205	171600	176891126	1660	1660	1660	1660	0
154	20241205	171500	176891126	1660	1660	1660	1660	0
155	20241205	171400	176891126	1660	1660	1660	1660	0
156	20241205	171300	176891126	1660	1660	1660	1660	0
157	20241205	171200	176891126	1660	1660	1660	1660	0
158	20241205	171100	176891126	1660	1660	1660	1660	0
159	20241205	171000	176891126	1660	1660	1660	1660	0
160	20241205	170900	176891126	1660	1660	1660	1660	0
161	20241205	170800	176891126	1660	1660	1660	1660	0
162	20241205	170700	176891126	1660	1660	1660	1660	0
163	20241205	170600	176891126	1660	1660	1660	1660	0
164	20241205	170500	176891126	1660	1660	1660	1660	0
165	20241205	170400	176891126	1660	1660	1660	1660	0
166	20241205	170300	176891126	1660	1660	1660	1660	0
167	20241205	170200	176891126	1660	1660	1660	1660	0
168	20241205	170100	176891126	1660	1660	1660	1660	0
169	20241205	170000	176891126	1660	1660	1660	1660	0
170	20241205	165900	176891126	1660	1660	1660	1660	0
171	20241205	165800	176891126	1660	1660	1660	1660	0
172	20241205	165700	176891126	1660	1660	1660	1660	0
173	20241205	165600	176891126	1660	1660	1660	1660	0
174	20241205	165500	176891126	1660	1660	1660	1660	0
175	20241205	165400	176891126	1660	1660	1660	1660	0
176	20241205	165300	176891126	1660	1660	1660	1660	0
177	20241205	165200	176891126	1660	1660	1660	1660	0
178	20241205	165100	176891126	1660	1660	1660	1660	0
179	20241205	165000	176891126	1660	1660	1660	1660	0
180	20241205	164900	176891126	1660	1660	1660	1660	0
181	20241205	164800	176891126	1660	1660	1660	1660	0
182	20241205	164700	176891126	1660	1660	1660	1660	2583
183	20241205	164600	176891126	1660	1660	1660	1660	0
184	20241205	164500	176891126	1660	1660	1660	1660	0
185	20241205	164400	176891126	1660	1660	1660	1660	0
186	20241205	164300	176891126	1660	1660	1660	1660	0
187	20241205	164200	176891126	1660	1660	1660	1660	0
188	20241205	164100	176891126	1660	1660	1660	1660	0
189	20241205	164000	176891126	1660	1660	1660	1660	0
190	20241205	163900	176891126	1660	1660	1660	1660	0
191	20241205	163800	176891126	1660	1660	1660	1660	0
192	20241205	163700	176891126	1660	1660	1660	1660	0
193	20241205	163600	176891126	1660	1660	1660	1660	0
194	20241205	163500	176891126	1660	1660	1660	1660	0
195	20241205	163400	176891126	1660	1660	1660	1660	0
196	20241205	163300	176891126	1660	1660	1660	1660	0
197	20241205	163200	176891126	1660	1660	1660	1660	0
198	20241205	163100	176891126	1660	1660	1660	1660	0
199	20241205	163000	176891126	1660	1660	1660	1660	0
200	20241205	162900	176891126	1660	1660	1660	1660	0
201	20241205	162800	176891126	1660	1660	1660	1660	0
202	20241205	162700	176891126	1660	1660	1660	1660	0
203	20241205	162600	176891126	1660	1660	1660	1660	0
204	20241205	162500	176891126	1660	1660	1660	1660	0
205	20241205	162400	176891126	1660	1660	1660	1660	0
206	20241205	162300	176891126	1660	1660	1660	1660	0
207	20241205	162200	176891126	1660	1660	1660	1660	0
208	20241205	162100	176891126	1660	1660	1660	1660	0
209	20241205	162000	176891126	1660	1660	1660	1660	0
210	20241205	161900	176891126	1660	1660	1660	1660	0
211	20241205	161800	176891126	1660	1660	1660	1660	0
212	20241205	161700	176891126	1660	1660	1660	1660	2583
213	20241205	161600	176891126	1660	1660	1660	1660	0
214	20241205	161500	176891126	1660	1660	1660	1660	0
215	20241205	161400	176891126	1660	1660	1660	1660	0
216	20241205	161300	176891126	1660	1660	1660	1660	0
217	20241205	161200	176891126	1660	1660	1660	1660	0
218	20241205	161100	176891126	1660	1660	1660	1660	0
219	20241205	161000	176891126	1660	1660	1660	1660	0
220	20241205	160900	176891126	1660	1660	1660	1660	0
221	20241205	160800	176891126	1660	1660	1660	1660	0
222	20241205	160700	176891126	1660	1660	1660	1660	0
223	20241205	160600	176891126	1660	1660	1660	1660	0
224	20241205	160500	176891126	1660	1660	1660	1660	0
225	20241205	160400	176891126	1660	1660	1660	1660	0
226	20241205	160300	176891126	1660	1660	1660	1660	0
227	20241205	160200	176891126	1660	1660	1660	1660	0
228	20241205	160100	176891126	1660	1660	1660	1660	0
229	20241205	160000	176891126	1660	1660	1660	1660	0
230	20241205	155900	176891126	1660	1660	1660	1660	0
231	20241205	155800	176891126	1660	1660	1660	1660	0
232	20241205	155700	176891126	1660	1660	1660	1660	0
233	20241205	155600	176891126	1660	1660	1660	1660	0
234	20241205	155500	176891126	1660	1660	1660	1660	0
235	20241205	155400	176891126	1660	1660	1660	1660	0
236	20241205	155300	176891126	1660	1660	1660	1660	0
237	20241205	155200	176891126	1660	1660	1660	1660	0
238	20241205	155100	176891126	1660	1660	1660	1660	0
239	20241205	155000	176891126	1660	1660	1660	1660	0
240	20241205	154900	176891126	1660	1660	1660	1660	0
241	20241205	154800	176891126	1660	1660	1660	1660	0
242	20241205	154700	176891126	1660	1660	1660	1660	2583
243	20241205	154600	176891126	1660	1660	1660	1660	0
244	20241205	154500	176891126	1660	1660	1660	1660	0
245	20241205	154400	176891126	1660	1660	1660	1660	0
246	20241205	154300	176891126	1660	1660	1660	1660	0
247	20241205	154200	176891126	1660	1660	1660	1660	0
248	20241205	154100	176891126	1660	1660	1660	1660	0
249	20241205	154000	176891126	1660	1660	1660	1660	0
250	20241205	153900	176891126	1660	1660	1660	1660	0
251	20241205	153800	176891126	1660	1660	1660	1660	0
252	20241205	153700	176891126	1660	1660	1660	1660	0
253	20241205	153600	176891126	1660	1660	1660	1660	0
254	20241205	153500	176891126	1660	1660	1660	1660	0
255	20241205	153400	176891126	1660	1660	1660	1660	0
256	20241205	153300	176891126	1660	1660	1660	1660	0
257	20241205	153200	176891126	1660	1660	1660	1660	0
258	20241205	153100	176891126	1660	1660	1660	1660	0
259	20241205	153000	176891126	1660	1660	1660	1660	2583
260	20241205	152900	172603346	1658	1658	1658	1658	0
261	20241205	152800	172603346	1658	1658	1658	1658	0
262	20241205	152700	172603346	1658	1658	1658	1658	0
263	20241205	152600	172603346	1658	1658	1658	1658	0
264	20241205	152500	172603346	1658	1658	1658	1658	0
265	20241205	152400	172603346	1658	1658	1658	1658	0
266	20241205	152300	172603346	1658	1658	1658	1658	0
267	20241205	152200	172603346	1658	1658	1658	1658	0
268	20241205	152100	172603346	1658	1658	1658	1658	0
269	20241205	152000	172603346	1658	1658	1658	1658	0
270	20241205	151900	172603346	1658	1658	1658	1658	1000
271	20241205	151800	170945346	1659	1659	1659	1659	0
272	20241205	151700	170945346	1659	1658	1659	1658	519
273	20241205	151600	170084375	1650	1650	1650	1650	200
274	20241205	151500	169754375	1659	1659	1659	1659	0
275	20241205	151400	169754375	1659	1659	1659	1659	20
276	20241205	151300	169721195	1660	1660	1660	1660	0
277	20241205	151200	169721195	1660	1660	1660	1660	0
278	20241205	151100	169721195	1660	1660	1660	1660	0
279	20241205	151000	169721195	1660	1660	1660	1660	0
280	20241205	150900	169721195	1660	1650	1660	1650	783
281	20241205	150800	168423415	1659	1659	1659	1649	2547
282	20241205	150700	164207942	1649	1649	1649	1649	200
283	20241205	150600	163878142	1649	1649	1649	1649	0
284	20241205	150500	163878142	1649	1650	1660	1649	1259
285	20241205	150400	161801738	1660	1660	1660	1660	1
286	20241205	150300	161800078	1650	1650	1650	1650	2
287	20241205	150200	161796778	1660	1660	1660	1660	0
288	20241205	150100	161796778	1660	1659	1660	1659	500
289	20241205	150000	160967034	1660	1660	1660	1660	0
290	20241205	145900	160967034	1660	1660	1660	1660	0
291	20241205	145800	160967034	1660	1660	1660	1660	0
292	20241205	145700	160967034	1660	1660	1660	1660	0
293	20241205	145600	160967034	1660	1659	1660	1659	501
294	20241205	145500	160135874	1659	1650	1659	1650	45
295	20241205	145400	160061615	1650	1650	1650	1650	477
296	20241205	145300	159274565	1650	1650	1650	1650	500
297	20241205	145200	158449565	1650	1650	1650	1650	0
298	20241205	145100	158449565	1650	1650	1650	1650	1467
299	20241205	145000	156029015	1651	1651	1651	1651	1332
300	20241205	144900	153829883	1652	1654	1654	1652	1932
301	20241205	144800	150637141	1655	1658	1658	1655	5243
302	20241205	144700	141955124	1674	1674	1674	1674	0
303	20241205	144600	141955124	1674	1674	1674	1674	0
304	20241205	144500	141955124	1674	1674	1674	1674	0
305	20241205	144400	141955124	1674	1673	1674	1673	26
306	20241205	144300	141911619	1674	1674	1674	1674	0
307	20241205	144200	141911619	1674	1674	1674	1674	0
308	20241205	144100	141911619	1674	1674	1674	1674	1
309	20241205	144000	141909945	1658	1658	1658	1658	0
310	20241205	143900	141909945	1658	1658	1658	1658	12
311	20241205	143800	141890049	1675	1675	1675	1675	0
312	20241205	143700	141890049	1675	1675	1675	1675	0
313	20241205	143600	141890049	1675	1675	1675	1675	0
314	20241205	143500	141890049	1675	1675	1675	1675	1000
315	20241205	143400	140215049	1675	1675	1675	1675	0
316	20241205	143300	140215049	1675	1675	1675	1675	0
317	20241205	143200	140215049	1675	1675	1675	1675	0
318	20241205	143100	140215049	1675	1675	1675	1675	0
319	20241205	143000	140215049	1675	1674	1675	1674	60
320	20241205	142900	140114559	1675	1675	1675	1675	0
321	20241205	142800	140114559	1675	1675	1675	1675	0
322	20241205	142700	140114559	1675	1675	1675	1675	0
323	20241205	142600	140114559	1675	1675	1675	1675	0
324	20241205	142500	140114559	1675	1675	1675	1675	0
325	20241205	142400	140114559	1675	1675	1675	1675	0
326	20241205	142300	140114559	1675	1675	1675	1675	0
327	20241205	142200	140114559	1675	1675	1675	1675	0
328	20241205	142100	140114559	1675	1675	1675	1675	0
329	20241205	142000	140114559	1675	1675	1675	1675	0
330	20241205	141900	140114559	1675	1675	1675	1675	0
331	20241205	141800	140114559	1675	1675	1675	1675	100
332	20241205	141700	139947059	1675	1675	1675	1675	0
333	20241205	141600	139947059	1675	1675	1675	1675	0
334	20241205	141500	139947059	1675	1675	1675	1675	0
335	20241205	141400	139947059	1675	1675	1675	1675	597
336	20241205	141300	138947084	1675	1675	1675	1675	1
337	20241205	141200	138945409	1670	1670	1670	1670	0
338	20241205	141100	138945409	1670	1670	1670	1670	0
339	20241205	141000	138945409	1670	1670	1670	1670	0
340	20241205	140900	138945409	1670	1670	1670	1670	0
341	20241205	140800	138945409	1670	1670	1670	1670	0
342	20241205	140700	138945409	1670	1670	1670	1670	0
343	20241205	140600	138945409	1670	1670	1670	1670	0
344	20241205	140500	138945409	1670	1670	1670	1670	0
345	20241205	140400	138945409	1670	1670	1670	1670	561
346	20241205	140300	138008539	1670	1670	1670	1670	0
347	20241205	140200	138008539	1670	1670	1670	1670	0
348	20241205	140100	138008539	1670	1666	1671	1658	3133
349	20241205	140000	132784556	1658	1658	1658	1658	0
350	20241205	135900	132784556	1658	1658	1658	1658	64
351	20241205	135800	132678444	1666	1666	1666	1666	2110
352	20241205	135700	129163184	1666	1666	1666	1666	0
353	20241205	135600	129163184	1666	1666	1666	1666	0
354	20241205	135500	129163184	1666	1666	1666	1666	0
355	20241205	135400	129163184	1666	1666	1666	1666	2
356	20241205	135300	129159852	1666	1666	1666	1666	0
357	20241205	135200	129159852	1666	1666	1666	1666	0
358	20241205	135100	129159852	1666	1666	1666	1666	0
359	20241205	135000	129159852	1666	1666	1666	1666	0
360	20241205	134900	129159852	1666	1666	1666	1666	0
361	20241205	134800	129159852	1666	1666	1666	1666	0
362	20241205	134700	129159852	1666	1666	1666	1666	0
363	20241205	134600	129159852	1666	1666	1666	1666	0
364	20241205	134500	129159852	1666	1666	1666	1666	0
365	20241205	134400	129159852	1666	1666	1666	1666	0
366	20241205	134300	129159852	1666	1666	1666	1666	0
367	20241205	134200	129159852	1666	1666	1666	1666	1
368	20241205	134100	129158186	1666	1666	1666	1666	0
369	20241205	134000	129158186	1666	1666	1666	1666	0
370	20241205	133900	129158186	1666	1666	1666	1666	0
371	20241205	133800	129158186	1666	1666	1666	1666	22
372	20241205	133700	129121534	1666	1657	1666	1657	394
373	20241205	133600	128468640	1657	1657	1657	1657	0
374	20241205	133500	128468640	1657	1657	1657	1657	0
375	20241205	133400	128468640	1657	1657	1657	1657	0
376	20241205	133300	128468640	1657	1657	1657	1657	1000
377	20241205	133200	126811640	1657	1657	1657	1657	0
378	20241205	133100	126811640	1657	1658	1658	1657	519
379	20241205	133000	125951191	1657	1657	1657	1657	0
380	20241205	132900	125951191	1657	1657	1657	1657	0
381	20241205	132800	125951191	1657	1657	1657	1657	0
382	20241205	132700	125951191	1657	1657	1657	1657	0
383	20241205	132600	125951191	1657	1657	1657	1657	0
384	20241205	132500	125951191	1657	1657	1657	1657	0
385	20241205	132400	125951191	1657	1657	1657	1657	0
386	20241205	132300	125951191	1657	1657	1657	1657	0
387	20241205	132200	125951191	1657	1657	1657	1657	0
388	20241205	132100	125951191	1657	1657	1657	1657	0
389	20241205	132000	125951191	1657	1657	1657	1657	0
390	20241205	131900	125951191	1657	1657	1657	1657	0
391	20241205	131800	125951191	1657	1657	1657	1657	2514
392	20241205	131700	121785493	1656	1657	1657	1656	1848
393	20241205	131600	118723360	1657	1657	1657	1657	0
394	20241205	131500	118723360	1657	1657	1657	1657	0
395	20241205	131400	118723360	1657	1657	1657	1657	0
396	20241205	131300	118723360	1657	1657	1657	1657	0
397	20241205	131200	118723360	1657	1657	1657	1657	0
398	20241205	131100	118723360	1657	1657	1657	1657	0
399	20241205	131000	118723360	1657	1657	1657	1657	0
400	20241205	130900	118723360	1657	1657	1657	1657	0
401	20241205	130800	118723360	1657	1657	1657	1657	0
402	20241205	130700	118723360	1657	1658	1658	1657	1000
403	20241205	130600	117065909	1657	1657	1657	1657	0
404	20241205	130500	117065909	1657	1664	1664	1657	4184
405	20241205	130400	110114481	1663	1663	1663	1663	1
406	20241205	130300	110112818	1663	1663	1663	1663	8
407	20241205	130200	110099514	1660	1664	1664	1660	3773
408	20241205	130100	103831038	1664	1664	1664	1664	0
409	20241205	130000	103831038	1664	1664	1664	1664	0
410	20241205	125900	103831038	1664	1664	1664	1664	0
411	20241205	125800	103831038	1664	1664	1664	1664	30
412	20241205	125700	103781118	1663	1663	1663	1663	0
413	20241205	125600	103781118	1663	1670	1670	1663	52
414	20241205	125500	103694612	1663	1663	1663	1663	0
415	20241205	125400	103694612	1663	1663	1663	1663	0
416	20241205	125300	103694612	1663	1663	1663	1663	0
417	20241205	125200	103694612	1663	1668	1668	1663	550
418	20241205	125100	102778582	1669	1671	1671	1669	239
419	20241205	125000	102379456	1671	1671	1671	1671	0
420	20241205	124900	102379456	1671	1671	1671	1671	0
421	20241205	124800	102379456	1671	1679	1679	1671	15
422	20241205	124700	102354327	1679	1679	1679	1679	1
423	20241205	124600	102352648	1669	1669	1669	1669	200
424	20241205	124500	102018848	1679	1679	1679	1679	0
425	20241205	124400	102018848	1679	1679	1679	1679	0
426	20241205	124300	102018848	1679	1679	1679	1679	0
427	20241205	124200	102018848	1679	1675	1679	1675	40
428	20241205	124100	101951793	1674	1674	1674	1674	0
429	20241205	124000	101951793	1674	1674	1674	1674	866
430	20241205	123900	100502109	1665	1665	1665	1665	0
431	20241205	123800	100502109	1665	1665	1665	1665	0
432	20241205	123700	100502109	1665	1665	1665	1665	0
433	20241205	123600	100502109	1665	1670	1670	1665	600
434	20241205	123500	99500859	1664	1664	1664	1664	0
435	20241205	123400	99500859	1664	1664	1664	1664	0
436	20241205	123300	99500859	1664	1664	1664	1664	0
437	20241205	123200	99500859	1664	1664	1664	1664	113
438	20241205	123100	99312827	1664	1664	1664	1664	0
439	20241205	123000	99312827	1664	1664	1664	1664	155
440	20241205	122900	99054907	1664	1664	1664	1664	0
441	20241205	122800	99054907	1664	1664	1664	1664	134
442	20241205	122700	98831931	1664	1664	1664	1664	400
443	20241205	122600	98166331	1664	1664	1664	1664	0
444	20241205	122500	98166331	1664	1664	1664	1664	1
445	20241205	122400	98164667	1665	1665	1665	1665	0
446	20241205	122300	98164667	1665	1665	1665	1665	0
447	20241205	122200	98164667	1665	1665	1665	1665	100
448	20241205	122100	97998167	1665	1665	1674	1665	500
449	20241205	122000	97163867	1674	1674	1674	1674	1
450	20241205	121900	97162193	1672	1664	1672	1664	2597
451	20241205	121800	92827985	1660	1660	1660	1660	1481
452	20241205	121700	90369525	1660	1663	1663	1660	9200
453	20241205	121600	75086788	1663	1663	1663	1663	0
454	20241205	121500	75086788	1663	1663	1663	1663	0
455	20241205	121400	75086788	1663	1663	1663	1663	0
456	20241205	121300	75086788	1663	1663	1663	1663	0
457	20241205	121200	75086788	1663	1663	1663	1663	10
458	20241205	121100	75070158	1662	1662	1662	1662	0
459	20241205	121000	75070158	1662	1662	1662	1662	0
460	20241205	120900	75070158	1662	1662	1662	1662	0
461	20241205	120800	75070158	1662	1662	1662	1662	0
462	20241205	120700	75070158	1662	1662	1662	1662	270
463	20241205	120600	74621418	1671	1673	1673	1671	1830
464	20241205	120500	71563428	1662	1671	1671	1662	903
465	20241205	120400	70055829	1673	1673	1673	1673	0
466	20241205	120300	70055829	1673	1673	1673	1673	0
467	20241205	120200	70055829	1673	1673	1673	1673	0
468	20241205	120100	70055829	1673	1673	1673	1673	3
469	20241205	120000	70050810	1673	1673	1673	1673	50
470	20241205	115900	69967160	1661	1662	1662	1661	126
471	20241205	115800	69757871	1673	1673	1673	1673	0
472	20241205	115700	69757871	1673	1673	1673	1673	0
473	20241205	115600	69757871	1673	1673	1673	1673	8
474	20241205	115500	69744487	1674	1670	1674	1670	128
475	20241205	115400	69530615	1675	1675	1675	1675	0
476	20241205	115300	69530615	1675	1675	1675	1675	0
477	20241205	115200	69530615	1675	1675	1675	1675	20
478	20241205	115100	69497115	1675	1675	1675	1675	0
479	20241205	115000	69497115	1675	1675	1675	1675	1
480	20241205	114900	69495440	1666	1666	1666	1666	0
481	20241205	114800	69495440	1666	1666	1666	1666	0
482	20241205	114700	69495440	1666	1666	1666	1666	0
483	20241205	114600	69495440	1666	1666	1666	1666	1170
484	20241205	114500	67546220	1666	1666	1666	1666	0
485	20241205	114400	67546220	1666	1666	1666	1666	0
486	20241205	114300	67546220	1666	1666	1666	1666	1119
487	20241205	114200	65681966	1666	1666	1666	1666	1152
488	20241205	114100	63762734	1660	1660	1660	1660	0
489	20241205	114000	63762734	1660	1660	1660	1660	0
490	20241205	113900	63762734	1660	1660	1660	1660	0
491	20241205	113800	63762734	1660	1660	1660	1660	0
492	20241205	113700	63762734	1660	1660	1660	1660	0
493	20241205	113600	63762734	1660	1660	1660	1660	963
494	20241205	113500	62164154	1656	1656	1656	1656	0
495	20241205	113400	62164154	1656	1656	1656	1656	0
496	20241205	113300	62164154	1656	1656	1656	1656	102
497	20241205	113200	61995242	1656	1656	1656	1656	0
498	20241205	113100	61995242	1656	1656	1656	1656	0
499	20241205	113000	61995242	1656	1656	1656	1656	0
500	20241205	112900	61995242	1656	1656	1656	1656	262
501	20241205	112800	61561370	1656	1656	1656	1656	0
502	20241205	112700	61561370	1656	1656	1656	1656	0
503	20241205	112600	61561370	1656	1656	1656	1656	200
504	20241205	112500	61230170	1656	1656	1656	1656	0
505	20241205	112400	61230170	1656	1657	1657	1656	400
506	20241205	112300	60567670	1656	1656	1656	1656	0
507	20241205	112200	60567670	1656	1656	1656	1656	0
508	20241205	112100	60567670	1656	1656	1656	1656	0
509	20241205	112000	60567670	1656	1656	1656	1656	0
510	20241205	111900	60567670	1656	1657	1657	1656	1008
511	20241205	111800	58897423	1658	1658	1658	1658	0
512	20241205	111700	58897423	1658	1658	1658	1658	1000
513	20241205	111600	57239423	1659	1659	1659	1659	500
514	20241205	111500	56409923	1674	1674	1674	1674	0
515	20241205	111400	56409923	1674	1674	1674	1674	0
516	20241205	111300	56409923	1674	1674	1674	1674	0
517	20241205	111200	56409923	1674	1674	1674	1674	0
518	20241205	111100	56409923	1674	1674	1674	1674	1
519	20241205	111000	56408249	1658	1658	1658	1658	0
520	20241205	110900	56408249	1658	1658	1658	1658	0
521	20241205	110800	56408249	1658	1658	1658	1658	0
522	20241205	110700	56408249	1658	1660	1660	1658	95
523	20241205	110600	56250689	1675	1675	1675	1675	0
524	20241205	110500	56250689	1675	1675	1675	1675	0
525	20241205	110400	56250689	1675	1662	1675	1662	42
526	20241205	110300	56180833	1662	1663	1663	1662	90
527	20241205	110200	56031193	1676	1676	1676	1676	0
528	20241205	110100	56031193	1676	1676	1676	1676	0
529	20241205	110000	56031193	1676	1676	1676	1676	0
530	20241205	105900	56031193	1676	1676	1676	1676	0
531	20241205	105800	56031193	1676	1676	1676	1676	0
532	20241205	105700	56031193	1676	1676	1676	1676	0
533	20241205	105600	56031193	1676	1676	1676	1676	0
534	20241205	105500	56031193	1676	1676	1676	1676	10
535	20241205	105400	56014433	1679	1679	1679	1679	0
536	20241205	105300	56014433	1679	1679	1679	1679	0
537	20241205	105200	56014433	1679	1679	1679	1679	0
538	20241205	105100	56014433	1679	1679	1679	1679	0
539	20241205	105000	56014433	1679	1679	1679	1679	30
540	20241205	104900	55964063	1663	1680	1680	1663	46
541	20241205	104800	55887463	1680	1680	1680	1680	0
542	20241205	104700	55887463	1680	1680	1680	1680	0
543	20241205	104600	55887463	1680	1680	1680	1680	0
544	20241205	104500	55887463	1680	1680	1680	1680	0
545	20241205	104400	55887463	1680	1680	1680	1680	0
546	20241205	104300	55887463	1680	1680	1680	1680	0
547	20241205	104200	55887463	1680	1680	1680	1680	0
548	20241205	104100	55887463	1680	1680	1680	1680	700
549	20241205	104000	54711463	1680	1680	1680	1680	1404
550	20241205	103900	52352743	1680	1669	1680	1669	6212
551	20241205	103800	41954332	1657	1657	1657	1657	0
552	20241205	103700	41954332	1657	1657	1657	1657	0
553	20241205	103600	41954332	1657	1657	1657	1657	0
554	20241205	103500	41954332	1657	1657	1657	1657	0
555	20241205	103400	41954332	1657	1657	1657	1657	0
556	20241205	103300	41954332	1657	1657	1657	1657	0
557	20241205	103200	41954332	1657	1658	1658	1657	200
558	20241205	103100	41622786	1658	1658	1658	1658	0
559	20241205	103000	41622786	1658	1658	1658	1658	0
560	20241205	102900	41622786	1658	1658	1658	1658	0
561	20241205	102800	41622786	1658	1658	1658	1658	0
562	20241205	102700	41622786	1658	1658	1658	1658	0
563	20241205	102600	41622786	1658	1658	1658	1658	10
564	20241205	102500	41606206	1658	1658	1658	1658	700
565	20241205	102400	40445606	1659	1659	1659	1659	0
566	20241205	102300	40445606	1659	1659	1659	1659	500
567	20241205	102200	39616106	1659	1659	1659	1659	800
568	20241205	102100	38288906	1670	1670	1670	1670	0
569	20241205	102000	38288906	1670	1670	1670	1670	0
570	20241205	101900	38288906	1670	1670	1670	1670	40
571	20241205	101800	38222106	1670	1670	1670	1670	61
572	20241205	101700	38120236	1670	1670	1670	1670	20
573	20241205	101600	38086836	1670	1670	1670	1670	0
574	20241205	101500	38086836	1670	1670	1670	1670	10
575	20241205	101400	38070136	1660	1660	1660	1660	0
576	20241205	101300	38070136	1660	1660	1660	1660	0
577	20241205	101200	38070136	1660	1660	1660	1660	0
578	20241205	101100	38070136	1660	1660	1660	1660	0
579	20241205	101000	38070136	1660	1660	1660	1660	5
580	20241205	100900	38061836	1670	1670	1670	1670	0
581	20241205	100800	38061836	1670	1670	1670	1670	0
582	20241205	100700	38061836	1670	1670	1670	1670	0
583	20241205	100600	38061836	1670	1669	1670	1669	20
584	20241205	100500	38028446	1658	1658	1658	1658	0
585	20241205	100400	38028446	1658	1658	1658	1658	10
586	20241205	100300	38011866	1669	1669	1669	1669	235
587	20241205	100200	37619651	1669	1660	1669	1659	179
588	20241205	100100	37321325	1670	1661	1670	1660	532
589	20241205	100000	36437873	1671	1671	1671	1671	888
590	20241205	095900	34954025	1671	1671	1671	1671	10
591	20241205	095800	34937315	1661	1662	1662	1661	763
592	20241205	095700	33669709	1672	1672	1672	1672	10
593	20241205	095600	33652989	1662	1672	1672	1662	52
594	20241205	095500	33566065	1672	1672	1672	1672	0
595	20241205	095400	33566065	1672	1672	1672	1672	1010
596	20241205	095300	31877345	1671	1661	1671	1661	482
597	20241205	095200	31076643	1671	1671	1671	1671	20
598	20241205	095100	31043223	1672	1672	1672	1672	0
599	20241205	095000	31043223	1672	1672	1672	1672	0
600	20241205	094900	31043223	1672	1672	1672	1672	10
601	20241205	094800	31026503	1665	1671	1671	1665	605
602	20241205	094700	30015560	1671	1671	1671	1671	0
603	20241205	094600	30015560	1671	1671	1671	1671	10
604	20241205	094500	29998850	1671	1671	1671	1671	7
605	20241205	094400	29987153	1660	1660	1660	1660	1
606	20241205	094300	29985493	1671	1671	1671	1671	500
607	20241205	094200	29149993	1671	1671	1671	1671	8
608	20241205	094100	29136625	1671	1671	1671	1671	1
609	20241205	094000	29134954	1673	1673	1673	1673	0
610	20241205	093900	29134954	1673	1673	1673	1673	0
611	20241205	093800	29134954	1673	1673	1673	1673	1
612	20241205	093700	29133281	1654	1654	1654	1654	49
613	20241205	093600	29052235	1652	1652	1652	1652	0
614	20241205	093500	29052235	1652	1652	1652	1652	499
615	20241205	093400	28227887	1652	1652	1652	1652	0
616	20241205	093300	28227887	1652	1650	1652	1650	217
617	20241205	093200	27869661	1650	1650	1650	1650	474
618	20241205	093100	27087561	1650	1650	1650	1650	10
619	20241205	093000	27071061	1645	1646	1650	1645	1904
620	20241205	092900	23938052	1650	1650	1650	1650	606
621	20241205	092800	22938152	1650	1650	1650	1650	327
622	20241205	092700	22398602	1652	1652	1652	1652	151
623	20241205	092600	22149150	1650	1650	1650	1650	0
624	20241205	092500	22149150	1650	1651	1651	1650	693
625	20241205	092400	21005589	1652	1655	1655	1652	707
626	20241205	092300	19837246	1657	1659	1659	1657	1697
627	20241205	092200	17024432	1658	1658	1658	1658	0
628	20241205	092100	17024432	1658	1658	1658	1658	0
629	20241205	092000	17024432	1658	1658	1658	1658	0
630	20241205	091900	17024432	1658	1663	1663	1658	2022
631	20241205	091800	13669800	1660	1660	1660	1660	0
632	20241205	091700	13669800	1660	1660	1660	1660	0
633	20241205	091600	13669800	1660	1660	1660	1660	0
634	20241205	091500	13669800	1660	1660	1660	1660	0
635	20241205	091400	13669800	1660	1660	1660	1660	0
636	20241205	091300	13669800	1660	1660	1660	1660	0
637	20241205	091200	13669800	1660	1660	1660	1660	0
638	20241205	091100	13669800	1660	1660	1660	1659	1547
639	20241205	091000	11101827	1660	1660	1660	1660	114
640	20241205	090900	10912587	1660	1660	1660	1660	0
641	20241205	090800	10912587	1660	1660	1660	1660	0
642	20241205	090700	10912587	1660	1660	1660	1660	160
643	20241205	090600	10646987	1660	1660	1660	1660	0
644	20241205	090500	10646987	1660	1660	1662	1660	964
645	20241205	090400	9045804	1680	1680	1680	1680	479
646	20241205	090300	8241084	1680	1680	1680	1680	0
647	20241205	090200	8241084	1680	1680	1680	1680	0
648	20241205	090100	8241084	1680	1680	1680	1680	8
649	20241205	090000	8227644	1680	1652	1680	1652	4969