KissMeData/066980/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	194700	482702331	1660	1660	1660	1660	7130
3	20241204	194600	482702331	1660	1660	1660	1660	0
4	20241204	194500	482702331	1660	1660	1660	1660	0
5	20241204	194400	482702331	1660	1660	1660	1660	0
6	20241204	194300	482702331	1660	1660	1660	1660	0
7	20241204	194200	482702331	1660	1660	1660	1660	0
8	20241204	194100	482702331	1660	1660	1660	1660	0
9	20241204	194000	482702331	1660	1660	1660	1660	0
10	20241204	193900	482702331	1660	1660	1660	1660	0
11	20241204	193800	482702331	1660	1660	1660	1660	0
12	20241204	193700	482702331	1660	1660	1660	1660	0
13	20241204	193600	482702331	1660	1660	1660	1660	0
14	20241204	193500	482702331	1660	1660	1660	1660	0
15	20241204	193400	482702331	1660	1660	1660	1660	0
16	20241204	193300	482702331	1660	1660	1660	1660	0
17	20241204	193200	482702331	1660	1660	1660	1660	0
18	20241204	193100	482702331	1660	1660	1660	1660	0
19	20241204	193000	482702331	1660	1660	1660	1660	0
20	20241204	192900	482702331	1660	1660	1660	1660	0
21	20241204	192800	482702331	1660	1660	1660	1660	0
22	20241204	192700	482702331	1660	1660	1660	1660	0
23	20241204	192600	482702331	1660	1660	1660	1660	0
24	20241204	192500	482702331	1660	1660	1660	1660	0
25	20241204	192400	482702331	1660	1660	1660	1660	0
26	20241204	192300	482702331	1660	1660	1660	1660	0
27	20241204	192200	482702331	1660	1660	1660	1660	0
28	20241204	192100	482702331	1660	1660	1660	1660	0
29	20241204	192000	482702331	1660	1660	1660	1660	0
30	20241204	191900	482702331	1660	1660	1660	1660	0
31	20241204	191800	482702331	1660	1660	1660	1660	0
32	20241204	191700	482702331	1660	1660	1660	1660	7130
33	20241204	191600	482702331	1660	1660	1660	1660	0
34	20241204	191500	482702331	1660	1660	1660	1660	0
35	20241204	191400	482702331	1660	1660	1660	1660	0
36	20241204	191300	482702331	1660	1660	1660	1660	0
37	20241204	191200	482702331	1660	1660	1660	1660	0
38	20241204	191100	482702331	1660	1660	1660	1660	0
39	20241204	191000	482702331	1660	1660	1660	1660	0
40	20241204	190900	482702331	1660	1660	1660	1660	0
41	20241204	190800	482702331	1660	1660	1660	1660	0
42	20241204	190700	482702331	1660	1660	1660	1660	0
43	20241204	190600	482702331	1660	1660	1660	1660	0
44	20241204	190500	482702331	1660	1660	1660	1660	0
45	20241204	190400	482702331	1660	1660	1660	1660	0
46	20241204	190300	482702331	1660	1660	1660	1660	0
47	20241204	190200	482702331	1660	1660	1660	1660	0
48	20241204	190100	482702331	1660	1660	1660	1660	0
49	20241204	190000	482702331	1660	1660	1660	1660	0
50	20241204	185900	482702331	1660	1660	1660	1660	0
51	20241204	185800	482702331	1660	1660	1660	1660	0
52	20241204	185700	482702331	1660	1660	1660	1660	0
53	20241204	185600	482702331	1660	1660	1660	1660	0
54	20241204	185500	482702331	1660	1660	1660	1660	0
55	20241204	185400	482702331	1660	1660	1660	1660	0
56	20241204	185300	482702331	1660	1660	1660	1660	0
57	20241204	185200	482702331	1660	1660	1660	1660	0
58	20241204	185100	482702331	1660	1660	1660	1660	0
59	20241204	185000	482702331	1660	1660	1660	1660	0
60	20241204	184900	482702331	1660	1660	1660	1660	0
61	20241204	184800	482702331	1660	1660	1660	1660	0
62	20241204	184700	482702331	1660	1660	1660	1660	7130
63	20241204	184600	482702331	1660	1660	1660	1660	0
64	20241204	184500	482702331	1660	1660	1660	1660	0
65	20241204	184400	482702331	1660	1660	1660	1660	0
66	20241204	184300	482702331	1660	1660	1660	1660	0
67	20241204	184200	482702331	1660	1660	1660	1660	0
68	20241204	184100	482702331	1660	1660	1660	1660	0
69	20241204	184000	482702331	1660	1660	1660	1660	0
70	20241204	183900	482702331	1660	1660	1660	1660	0
71	20241204	183800	482702331	1660	1660	1660	1660	0
72	20241204	183700	482702331	1660	1660	1660	1660	0
73	20241204	183600	482702331	1660	1660	1660	1660	0
74	20241204	183500	482702331	1660	1660	1660	1660	0
75	20241204	183400	482702331	1660	1660	1660	1660	0
76	20241204	183300	482702331	1660	1660	1660	1660	0
77	20241204	183200	482702331	1660	1660	1660	1660	0
78	20241204	183100	482702331	1660	1660	1660	1660	0
79	20241204	183000	482702331	1660	1660	1660	1660	0
80	20241204	182900	482702331	1660	1660	1660	1660	0
81	20241204	182800	482702331	1660	1660	1660	1660	0
82	20241204	182700	482702331	1660	1660	1660	1660	0
83	20241204	182600	482702331	1660	1660	1660	1660	0
84	20241204	182500	482702331	1660	1660	1660	1660	0
85	20241204	182400	482702331	1660	1660	1660	1660	0
86	20241204	182300	482702331	1660	1660	1660	1660	0
87	20241204	182200	482702331	1660	1660	1660	1660	0
88	20241204	182100	482702331	1660	1660	1660	1660	0
89	20241204	182000	482702331	1660	1660	1660	1660	0
90	20241204	181900	482702331	1660	1660	1660	1660	0
91	20241204	181800	482702331	1660	1660	1660	1660	0
92	20241204	181700	482702331	1660	1660	1660	1660	7130
93	20241204	181600	482702331	1660	1660	1660	1660	0
94	20241204	181500	482702331	1660	1660	1660	1660	0
95	20241204	181400	482702331	1660	1660	1660	1660	0
96	20241204	181300	482702331	1660	1660	1660	1660	0
97	20241204	181200	482702331	1660	1660	1660	1660	0
98	20241204	181100	482702331	1660	1660	1660	1660	0
99	20241204	181000	482702331	1660	1660	1660	1660	0
100	20241204	180900	482702331	1660	1660	1660	1660	0
101	20241204	180800	482702331	1660	1660	1660	1660	0
102	20241204	180700	482702331	1660	1660	1660	1660	0
103	20241204	180600	482702331	1660	1660	1660	1660	0
104	20241204	180500	482702331	1660	1660	1660	1660	0
105	20241204	180400	482702331	1660	1660	1660	1660	0
106	20241204	180300	482702331	1660	1660	1660	1660	0
107	20241204	180200	482702331	1660	1660	1660	1660	0
108	20241204	180100	482702331	1660	1660	1660	1660	0
109	20241204	180000	482702331	1660	1660	1660	1660	0
110	20241204	175900	482702331	1660	1660	1660	1660	0
111	20241204	175800	482702331	1660	1660	1660	1660	0
112	20241204	175700	482702331	1660	1660	1660	1660	0
113	20241204	175600	482702331	1660	1660	1660	1660	0
114	20241204	175500	482702331	1660	1660	1660	1660	0
115	20241204	175400	482702331	1660	1660	1660	1660	0
116	20241204	175300	482702331	1660	1660	1660	1660	0
117	20241204	175200	482702331	1660	1660	1660	1660	0
118	20241204	175100	482702331	1660	1660	1660	1660	0
119	20241204	175000	482702331	1660	1660	1660	1660	0
120	20241204	174900	482702331	1660	1660	1660	1660	0
121	20241204	174800	482702331	1660	1660	1660	1660	0
122	20241204	174700	482702331	1660	1660	1660	1660	7130
123	20241204	174600	482702331	1660	1660	1660	1660	0
124	20241204	174500	482702331	1660	1660	1660	1660	0
125	20241204	174400	482702331	1660	1660	1660	1660	0
126	20241204	174300	482702331	1660	1660	1660	1660	0
127	20241204	174200	482702331	1660	1660	1660	1660	0
128	20241204	174100	482702331	1660	1660	1660	1660	0
129	20241204	174000	482702331	1660	1660	1660	1660	0
130	20241204	173900	482702331	1660	1660	1660	1660	0
131	20241204	173800	482702331	1660	1660	1660	1660	0
132	20241204	173700	482702331	1660	1660	1660	1660	0
133	20241204	173600	482702331	1660	1660	1660	1660	0
134	20241204	173500	482702331	1660	1660	1660	1660	0
135	20241204	173400	482702331	1660	1660	1660	1660	0
136	20241204	173300	482702331	1660	1660	1660	1660	0
137	20241204	173200	482702331	1660	1660	1660	1660	0
138	20241204	173100	482702331	1660	1660	1660	1660	0
139	20241204	173000	482702331	1660	1660	1660	1660	0
140	20241204	172900	482702331	1660	1660	1660	1660	0
141	20241204	172800	482702331	1660	1660	1660	1660	0
142	20241204	172700	482702331	1660	1660	1660	1660	0
143	20241204	172600	482702331	1660	1660	1660	1660	0
144	20241204	172500	482702331	1660	1660	1660	1660	0
145	20241204	172400	482702331	1660	1660	1660	1660	0
146	20241204	172300	482702331	1660	1660	1660	1660	0
147	20241204	172200	482702331	1660	1660	1660	1660	0
148	20241204	172100	482702331	1660	1660	1660	1660	0
149	20241204	172000	482702331	1660	1660	1660	1660	0
150	20241204	171900	482702331	1660	1660	1660	1660	0
151	20241204	171800	482702331	1660	1660	1660	1660	0
152	20241204	171700	482702331	1660	1660	1660	1660	7130
153	20241204	171600	482702331	1660	1660	1660	1660	0
154	20241204	171500	482702331	1660	1660	1660	1660	0
155	20241204	171400	482702331	1660	1660	1660	1660	0
156	20241204	171300	482702331	1660	1660	1660	1660	0
157	20241204	171200	482702331	1660	1660	1660	1660	0
158	20241204	171100	482702331	1660	1660	1660	1660	0
159	20241204	171000	482702331	1660	1660	1660	1660	0
160	20241204	170900	482702331	1660	1660	1660	1660	0
161	20241204	170800	482702331	1660	1660	1660	1660	0
162	20241204	170700	482702331	1660	1660	1660	1660	0
163	20241204	170600	482702331	1660	1660	1660	1660	0
164	20241204	170500	482702331	1660	1660	1660	1660	0
165	20241204	170400	482702331	1660	1660	1660	1660	0
166	20241204	170300	482702331	1660	1660	1660	1660	0
167	20241204	170200	482702331	1660	1660	1660	1660	0
168	20241204	170100	482702331	1660	1660	1660	1660	0
169	20241204	170000	482702331	1660	1660	1660	1660	0
170	20241204	165900	482702331	1660	1660	1660	1660	0
171	20241204	165800	482702331	1660	1660	1660	1660	0
172	20241204	165700	482702331	1660	1660	1660	1660	0
173	20241204	165600	482702331	1660	1660	1660	1660	0
174	20241204	165500	482702331	1660	1660	1660	1660	0
175	20241204	165400	482702331	1660	1660	1660	1660	0
176	20241204	165300	482702331	1660	1660	1660	1660	0
177	20241204	165200	482702331	1660	1660	1660	1660	0
178	20241204	165100	482702331	1660	1660	1660	1660	0
179	20241204	165000	482702331	1660	1660	1660	1660	0
180	20241204	164900	482702331	1660	1660	1660	1660	0
181	20241204	164800	482702331	1660	1660	1660	1660	0
182	20241204	164700	482702331	1660	1660	1660	1660	7130
183	20241204	164600	482702331	1660	1660	1660	1660	0
184	20241204	164500	482702331	1660	1660	1660	1660	0
185	20241204	164400	482702331	1660	1660	1660	1660	0
186	20241204	164300	482702331	1660	1660	1660	1660	0
187	20241204	164200	482702331	1660	1660	1660	1660	0
188	20241204	164100	482702331	1660	1660	1660	1660	0
189	20241204	164000	482702331	1660	1660	1660	1660	0
190	20241204	163900	482702331	1660	1660	1660	1660	0
191	20241204	163800	482702331	1660	1660	1660	1660	0
192	20241204	163700	482702331	1660	1660	1660	1660	0
193	20241204	163600	482702331	1660	1660	1660	1660	0
194	20241204	163500	482702331	1660	1660	1660	1660	0
195	20241204	163400	482702331	1660	1660	1660	1660	0
196	20241204	163300	482702331	1660	1660	1660	1660	0
197	20241204	163200	482702331	1660	1660	1660	1660	0
198	20241204	163100	482702331	1660	1660	1660	1660	0
199	20241204	163000	482702331	1660	1660	1660	1660	0
200	20241204	162900	482702331	1660	1660	1660	1660	0
201	20241204	162800	482702331	1660	1660	1660	1660	0
202	20241204	162700	482702331	1660	1660	1660	1660	0
203	20241204	162600	482702331	1660	1660	1660	1660	0
204	20241204	162500	482702331	1660	1660	1660	1660	0
205	20241204	162400	482702331	1660	1660	1660	1660	0
206	20241204	162300	482702331	1660	1660	1660	1660	0
207	20241204	162200	482702331	1660	1660	1660	1660	0
208	20241204	162100	482702331	1660	1660	1660	1660	0
209	20241204	162000	482702331	1660	1660	1660	1660	0
210	20241204	161900	482702331	1660	1660	1660	1660	0
211	20241204	161800	482702331	1660	1660	1660	1660	0
212	20241204	161700	482702331	1660	1660	1660	1660	7130
213	20241204	161600	482702331	1660	1660	1660	1660	0
214	20241204	161500	482702331	1660	1660	1660	1660	0
215	20241204	161400	482702331	1660	1660	1660	1660	0
216	20241204	161300	482702331	1660	1660	1660	1660	0
217	20241204	161200	482702331	1660	1660	1660	1660	0
218	20241204	161100	482702331	1660	1660	1660	1660	0
219	20241204	161000	482702331	1660	1660	1660	1660	0
220	20241204	160900	482702331	1660	1660	1660	1660	0
221	20241204	160800	482702331	1660	1660	1660	1660	0
222	20241204	160700	482702331	1660	1660	1660	1660	0
223	20241204	160600	482702331	1660	1660	1660	1660	0
224	20241204	160500	482702331	1660	1660	1660	1660	0
225	20241204	160400	482702331	1660	1660	1660	1660	0
226	20241204	160300	482702331	1660	1660	1660	1660	0
227	20241204	160200	482702331	1660	1660	1660	1660	0
228	20241204	160100	482702331	1660	1660	1660	1660	0
229	20241204	160000	482702331	1660	1660	1660	1660	0
230	20241204	155900	482702331	1660	1660	1660	1660	0
231	20241204	155800	482702331	1660	1660	1660	1660	0
232	20241204	155700	482702331	1660	1660	1660	1660	0
233	20241204	155600	482702331	1660	1660	1660	1660	0
234	20241204	155500	482702331	1660	1660	1660	1660	0
235	20241204	155400	482702331	1660	1660	1660	1660	0
236	20241204	155300	482702331	1660	1660	1660	1660	0
237	20241204	155200	482702331	1660	1660	1660	1660	0
238	20241204	155100	482702331	1660	1660	1660	1660	0
239	20241204	155000	482702331	1660	1660	1660	1660	0
240	20241204	154900	482702331	1660	1660	1660	1660	0
241	20241204	154800	482702331	1660	1660	1660	1660	0
242	20241204	154700	482702331	1660	1660	1660	1660	7130
243	20241204	154600	482702331	1660	1660	1660	1660	0
244	20241204	154500	482702331	1660	1660	1660	1660	0
245	20241204	154400	482702331	1660	1660	1660	1660	0
246	20241204	154300	482702331	1660	1660	1660	1660	0
247	20241204	154200	482702331	1660	1660	1660	1660	0
248	20241204	154100	482702331	1660	1660	1660	1660	0
249	20241204	154000	482702331	1660	1660	1660	1660	0
250	20241204	153900	482702331	1660	1660	1660	1660	0
251	20241204	153800	482702331	1660	1660	1660	1660	0
252	20241204	153700	482702331	1660	1660	1660	1660	0
253	20241204	153600	482702331	1660	1660	1660	1660	0
254	20241204	153500	482702331	1660	1660	1660	1660	0
255	20241204	153400	482702331	1660	1660	1660	1660	0
256	20241204	153300	482702331	1660	1660	1660	1660	0
257	20241204	153200	482702331	1660	1660	1660	1660	0
258	20241204	153100	482702331	1660	1660	1660	1660	0
259	20241204	153000	482702331	1660	1660	1660	1660	7130
260	20241204	152900	470866531	1670	1670	1670	1670	0
261	20241204	152800	470866531	1670	1670	1670	1670	0
262	20241204	152700	470866531	1670	1670	1670	1670	0
263	20241204	152600	470866531	1670	1670	1670	1670	0
264	20241204	152500	470866531	1670	1670	1670	1670	0
265	20241204	152400	470866531	1670	1670	1670	1670	0
266	20241204	152300	470866531	1670	1670	1670	1670	0
267	20241204	152200	470866531	1670	1670	1670	1670	0
268	20241204	152100	470866531	1670	1670	1670	1670	0
269	20241204	152000	470866531	1670	1670	1670	1670	0
270	20241204	151900	470866531	1670	1671	1671	1670	1000
271	20241204	151800	469196232	1670	1671	1671	1670	5200
272	20241204	151700	460512192	1670	1670	1670	1670	800
273	20241204	151600	459176192	1676	1676	1676	1676	6
274	20241204	151500	459166136	1676	1676	1676	1676	1
275	20241204	151400	459164460	1671	1676	1676	1671	308
276	20241204	151300	458649752	1670	1670	1670	1670	1053
277	20241204	151200	456891242	1670	1670	1670	1670	2000
278	20241204	151100	453551242	1664	1664	1664	1664	1
279	20241204	151000	453549578	1664	1675	1675	1664	20602
280	20241204	150900	419101814	1676	1676	1676	1676	949
281	20241204	150800	417511290	1676	1677	1677	1676	466
282	20241204	150700	416730264	1677	1677	1677	1677	18
283	20241204	150600	416700078	1677	1677	1677	1677	0
284	20241204	150500	416700078	1677	1677	1677	1677	305
285	20241204	150400	416188593	1677	1677	1677	1677	0
286	20241204	150300	416188593	1677	1677	1677	1677	0
287	20241204	150200	416188593	1677	1677	1677	1677	0
288	20241204	150100	416188593	1677	1677	1677	1677	0
289	20241204	150000	416188593	1677	1680	1680	1677	2000
290	20241204	145900	412834578	1681	1681	1681	1681	0
291	20241204	145800	412834578	1681	1681	1681	1681	1
292	20241204	145700	412832897	1682	1682	1682	1682	0
293	20241204	145600	412832897	1682	1682	1682	1682	7
294	20241204	145500	412821123	1682	1682	1682	1682	0
295	20241204	145400	412821123	1682	1682	1682	1682	5
296	20241204	145300	412812713	1682	1682	1682	1682	0
297	20241204	145200	412812713	1682	1682	1682	1682	0
298	20241204	145100	412812713	1682	1682	1682	1682	0
299	20241204	145000	412812713	1682	1682	1682	1682	1
300	20241204	144900	412811031	1680	1680	1680	1680	0
301	20241204	144800	412811031	1680	1680	1680	1680	0
302	20241204	144700	412811031	1680	1680	1680	1680	0
303	20241204	144600	412811031	1680	1680	1680	1680	110
304	20241204	144500	412626231	1682	1682	1682	1682	0
305	20241204	144400	412626231	1682	1682	1682	1682	0
306	20241204	144300	412626231	1682	1682	1682	1682	100
307	20241204	144200	412458031	1682	1682	1683	1682	553
308	20241204	144100	411527832	1682	1682	1682	1682	500
309	20241204	144000	410686832	1682	1682	1682	1682	0
310	20241204	143900	410686832	1682	1682	1682	1682	0
311	20241204	143800	410686832	1682	1682	1682	1682	0
312	20241204	143700	410686832	1682	1682	1682	1682	1
313	20241204	143600	410685150	1679	1676	1679	1676	817
314	20241204	143500	409313698	1676	1676	1676	1676	0
315	20241204	143400	409313698	1676	1676	1676	1676	0
316	20241204	143300	409313698	1676	1676	1676	1676	0
317	20241204	143200	409313698	1676	1676	1676	1676	0
318	20241204	143100	409313698	1676	1676	1676	1676	0
319	20241204	143000	409313698	1676	1676	1676	1676	1
320	20241204	142900	409312022	1672	1672	1672	1672	0
321	20241204	142800	409312022	1672	1671	1672	1671	2925
322	20241204	142700	404424272	1671	1671	1671	1671	10
323	20241204	142600	404407562	1671	1671	1671	1671	0
324	20241204	142500	404407562	1671	1671	1671	1671	0
325	20241204	142400	404407562	1671	1671	1671	1671	0
326	20241204	142300	404407562	1671	1671	1671	1671	0
327	20241204	142200	404407562	1671	1671	1671	1671	0
328	20241204	142100	404407562	1671	1671	1671	1671	1
329	20241204	142000	404405891	1671	1671	1671	1671	0
330	20241204	141900	404405891	1671	1671	1671	1671	0
331	20241204	141800	404405891	1671	1671	1671	1671	1
332	20241204	141700	404404220	1661	1661	1661	1661	4
333	20241204	141600	404397576	1661	1661	1661	1661	869
334	20241204	141500	402954167	1662	1663	1663	1662	2000
335	20241204	141400	399629167	1671	1663	1671	1663	70
336	20241204	141300	399512749	1662	1665	1670	1662	1798
337	20241204	141200	396519906	1675	1675	1675	1675	0
338	20241204	141100	396519906	1675	1675	1675	1675	0
339	20241204	141000	396519906	1675	1675	1675	1675	1
340	20241204	140900	396518231	1676	1676	1676	1676	0
341	20241204	140800	396518231	1676	1670	1676	1670	19
342	20241204	140700	396486465	1670	1677	1677	1670	3
343	20241204	140600	396481442	1679	1667	1679	1663	1072
344	20241204	140500	394697691	1680	1680	1680	1680	0
345	20241204	140400	394697691	1680	1680	1680	1680	0
346	20241204	140300	394697691	1680	1680	1680	1680	0
347	20241204	140200	394697691	1680	1680	1680	1680	50
348	20241204	140100	394613691	1680	1680	1680	1680	6
349	20241204	140000	394603611	1680	1680	1680	1680	532
350	20241204	135900	393709851	1680	1679	1680	1679	115
351	20241204	135800	393516700	1680	1670	1680	1670	453
352	20241204	135700	392756987	1670	1670	1670	1670	45
353	20241204	135600	392681837	1670	1670	1670	1670	1
354	20241204	135500	392680167	1663	1663	1663	1662	2343
355	20241204	135400	388783764	1671	1671	1671	1671	1
356	20241204	135300	388782093	1665	1669	1669	1665	4273
357	20241204	135200	381660689	1669	1670	1670	1669	2811
358	20241204	135100	376967771	1680	1680	1680	1680	0
359	20241204	135000	376967771	1680	1670	1680	1670	102
360	20241204	134900	376797421	1680	1680	1680	1680	0
361	20241204	134800	376797421	1680	1680	1680	1680	0
362	20241204	134700	376797421	1680	1680	1680	1680	0
363	20241204	134600	376797421	1680	1680	1680	1680	0
364	20241204	134500	376797421	1680	1680	1680	1680	0
365	20241204	134400	376797421	1680	1676	1680	1676	595
366	20241204	134300	375798024	1670	1670	1670	1670	300
367	20241204	134200	375297024	1670	1670	1670	1670	450
368	20241204	134100	374545524	1680	1680	1680	1680	0
369	20241204	134000	374545524	1680	1680	1680	1680	0
370	20241204	133900	374545524	1680	1680	1680	1680	0
371	20241204	133800	374545524	1680	1680	1680	1680	0
372	20241204	133700	374545524	1680	1680	1680	1680	0
373	20241204	133600	374545524	1680	1680	1680	1680	0
374	20241204	133500	374545524	1680	1680	1680	1680	0
375	20241204	133400	374545524	1680	1680	1680	1680	297
376	20241204	133300	374046564	1680	1680	1680	1680	210
377	20241204	133200	373693764	1680	1681	1681	1680	13
378	20241204	133100	373671923	1669	1671	1671	1669	5000
379	20241204	133000	365324897	1680	1680	1680	1680	320
380	20241204	132900	364787297	1683	1683	1683	1683	0
381	20241204	132800	364787297	1683	1683	1683	1683	0
382	20241204	132700	364787297	1683	1683	1683	1683	0
383	20241204	132600	364787297	1683	1683	1683	1683	4
384	20241204	132500	364780565	1683	1683	1683	1683	0
385	20241204	132400	364780565	1683	1683	1683	1683	0
386	20241204	132300	364780565	1683	1683	1683	1683	0
387	20241204	132200	364780565	1683	1683	1683	1683	0
388	20241204	132100	364780565	1683	1683	1683	1683	0
389	20241204	132000	364780565	1683	1683	1683	1683	0
390	20241204	131900	364780565	1683	1683	1683	1683	0
391	20241204	131800	364780565	1683	1683	1683	1683	1
392	20241204	131700	364778882	1671	1671	1671	1671	3
393	20241204	131600	364773869	1684	1684	1684	1684	5
394	20241204	131500	364765449	1684	1684	1684	1684	0
395	20241204	131400	364765449	1684	1684	1684	1684	0
396	20241204	131300	364765449	1684	1684	1684	1684	0
397	20241204	131200	364765449	1684	1684	1684	1684	0
398	20241204	131100	364765449	1684	1684	1684	1684	0
399	20241204	131000	364765449	1684	1684	1684	1684	0
400	20241204	130900	364765449	1684	1684	1684	1684	0
401	20241204	130800	364765449	1684	1684	1684	1684	0
402	20241204	130700	364765449	1684	1684	1684	1684	208
403	20241204	130600	364415177	1684	1684	1684	1684	0
404	20241204	130500	364415177	1684	1684	1684	1684	0
405	20241204	130400	364415177	1684	1684	1684	1684	0
406	20241204	130300	364415177	1684	1684	1684	1684	0
407	20241204	130200	364415177	1684	1684	1684	1684	10
408	20241204	130100	364398337	1684	1685	1685	1671	142
409	20241204	130000	364159642	1685	1680	1685	1680	130
410	20241204	125900	363940842	1685	1685	1685	1685	1
411	20241204	125800	363939157	1680	1680	1680	1680	21
412	20241204	125700	363903877	1680	1680	1680	1680	0
413	20241204	125600	363903877	1680	1680	1680	1680	0
414	20241204	125500	363903877	1680	1680	1680	1680	0
415	20241204	125400	363903877	1680	1670	1680	1669	3857
416	20241204	125300	357465713	1687	1687	1687	1687	0
417	20241204	125200	357465713	1687	1671	1687	1670	102
418	20241204	125100	357295277	1688	1685	1688	1685	30
419	20241204	125000	357244655	1685	1685	1685	1685	0
420	20241204	124900	357244655	1685	1685	1685	1685	0
421	20241204	124800	357244655	1685	1685	1685	1685	0
422	20241204	124700	357244655	1685	1684	1685	1684	954
423	20241204	124600	355637819	1684	1683	1684	1683	70
424	20241204	124500	355519993	1683	1683	1683	1683	0
425	20241204	124400	355519993	1683	1683	1683	1683	0
426	20241204	124300	355519993	1683	1683	1683	1683	13
427	20241204	124200	355498114	1683	1683	1683	1683	0
428	20241204	124100	355498114	1683	1683	1683	1683	100
429	20241204	124000	355329814	1683	1683	1683	1683	0
430	20241204	123900	355329814	1683	1683	1683	1683	500
431	20241204	123800	354488314	1683	1683	1683	1683	0
432	20241204	123700	354488314	1683	1683	1683	1683	0
433	20241204	123600	354488314	1683	1683	1683	1683	1
434	20241204	123500	354486631	1669	1669	1669	1669	0
435	20241204	123400	354486631	1669	1670	1670	1669	666
436	20241204	123300	353375033	1684	1684	1684	1684	0
437	20241204	123200	353375033	1684	1684	1684	1684	51
438	20241204	123100	353289149	1684	1684	1684	1684	30
439	20241204	123000	353238629	1684	1684	1684	1684	10
440	20241204	122900	353221789	1684	1684	1684	1684	0
441	20241204	122800	353221789	1684	1684	1684	1684	0
442	20241204	122700	353221789	1684	1684	1684	1684	0
443	20241204	122600	353221789	1684	1684	1684	1684	50
444	20241204	122500	353137589	1684	1684	1684	1684	1
445	20241204	122400	353135905	1677	1677	1677	1677	300
446	20241204	122300	352632805	1677	1677	1677	1677	23
447	20241204	122200	352594234	1677	1677	1677	1677	1
448	20241204	122100	352592557	1669	1669	1669	1669	0
449	20241204	122000	352592557	1669	1669	1669	1669	0
450	20241204	121900	352592557	1669	1677	1677	1669	85
451	20241204	121800	352450684	1669	1671	1671	1669	1393
452	20241204	121700	350125058	1677	1677	1677	1677	300
453	20241204	121600	349621958	1677	1677	1677	1677	0
454	20241204	121500	349621958	1677	1677	1677	1677	0
455	20241204	121400	349621958	1677	1677	1677	1677	0
456	20241204	121300	349621958	1677	1671	1677	1670	3737
457	20241204	121200	343380293	1679	1679	1679	1679	1
458	20241204	121100	343378614	1670	1671	1671	1670	1141
459	20241204	121000	341472084	1679	1679	1679	1679	1
460	20241204	120900	341470405	1683	1683	1683	1683	0
461	20241204	120800	341470405	1683	1683	1683	1683	0
462	20241204	120700	341470405	1683	1673	1683	1672	3728
463	20241204	120600	335234751	1684	1684	1684	1684	0
464	20241204	120500	335234751	1684	1674	1684	1672	131
465	20241204	120400	335015560	1685	1685	1685	1685	0
466	20241204	120300	335015560	1685	1685	1685	1685	0
467	20241204	120200	335015560	1685	1685	1685	1685	0
468	20241204	120100	335015560	1685	1685	1685	1685	0
469	20241204	120000	335015560	1685	1685	1685	1685	0
470	20241204	115900	335015560	1685	1685	1685	1685	11
471	20241204	115800	334997025	1685	1685	1685	1685	0
472	20241204	115700	334997025	1685	1685	1685	1685	0
473	20241204	115600	334997025	1685	1685	1685	1685	3
474	20241204	115500	334991970	1685	1685	1685	1685	0
475	20241204	115400	334991970	1685	1684	1685	1684	300
476	20241204	115300	334486626	1684	1684	1684	1684	100
477	20241204	115200	334318226	1684	1684	1684	1684	1000
478	20241204	115100	332634226	1684	1684	1684	1684	0
479	20241204	115000	332634226	1684	1684	1684	1684	3000
480	20241204	114900	327582226	1684	1684	1684	1684	0
481	20241204	114800	327582226	1684	1684	1684	1684	10
482	20241204	114700	327565386	1684	1684	1684	1684	50
483	20241204	114600	327481186	1684	1684	1684	1684	0
484	20241204	114500	327481186	1684	1684	1684	1684	0
485	20241204	114400	327481186	1684	1684	1684	1684	0
486	20241204	114300	327481186	1684	1684	1684	1684	0
487	20241204	114200	327481186	1684	1684	1684	1684	0
488	20241204	114100	327481186	1684	1684	1684	1684	200
489	20241204	114000	327144386	1684	1684	1684	1684	0
490	20241204	113900	327144386	1684	1684	1684	1684	0
491	20241204	113800	327144386	1684	1684	1684	1684	0
492	20241204	113700	327144386	1684	1684	1684	1684	1
493	20241204	113600	327142702	1684	1680	1684	1680	500
494	20241204	113500	326301120	1684	1684	1684	1684	0
495	20241204	113400	326301120	1684	1684	1684	1684	0
496	20241204	113300	326301120	1684	1684	1684	1684	0
497	20241204	113200	326301120	1684	1684	1684	1684	2
498	20241204	113100	326297752	1684	1678	1685	1674	2824
499	20241204	113000	321567215	1686	1686	1686	1686	0
500	20241204	112900	321567215	1686	1686	1686	1686	59
501	20241204	112800	321467741	1688	1688	1688	1688	0
502	20241204	112700	321467741	1688	1688	1688	1688	1
503	20241204	112600	321466053	1689	1689	1689	1689	0
504	20241204	112500	321466053	1689	1689	1689	1689	0
505	20241204	112400	321466053	1689	1689	1689	1689	1
506	20241204	112300	321464364	1675	1677	1677	1675	2163
507	20241204	112200	317839381	1678	1681	1681	1677	1715
508	20241204	112100	314961964	1692	1692	1692	1692	0
509	20241204	112000	314961964	1692	1692	1692	1692	2
510	20241204	111900	314958580	1692	1692	1692	1692	70
511	20241204	111800	314840140	1692	1692	1692	1692	0
512	20241204	111700	314840140	1692	1692	1692	1692	0
513	20241204	111600	314840140	1692	1692	1692	1692	1
514	20241204	111500	314838448	1679	1679	1679	1679	0
515	20241204	111400	314838448	1679	1680	1680	1679	529
516	20241204	111300	313950228	1677	1677	1677	1677	0
517	20241204	111200	313950228	1677	1677	1677	1677	0
518	20241204	111100	313950228	1677	1677	1677	1677	0
519	20241204	111000	313950228	1677	1677	1677	1677	0
520	20241204	110900	313950228	1677	1677	1677	1677	0
521	20241204	110800	313950228	1677	1677	1677	1677	2
522	20241204	110700	313946874	1694	1694	1694	1694	0
523	20241204	110600	313946874	1694	1694	1694	1694	0
524	20241204	110500	313946874	1694	1685	1694	1685	1000
525	20241204	110400	312256521	1685	1685	1685	1685	0
526	20241204	110300	312256521	1685	1685	1685	1677	13
527	20241204	110200	312234704	1685	1685	1685	1685	0
528	20241204	110100	312234704	1685	1677	1685	1677	102
529	20241204	110000	312063642	1685	1685	1685	1685	0
530	20241204	105900	312063642	1685	1685	1685	1685	1
531	20241204	105800	312061957	1677	1677	1677	1677	0
532	20241204	105700	312061957	1677	1677	1677	1677	0
533	20241204	105600	312061957	1677	1678	1678	1677	2447
534	20241204	105500	307957885	1679	1680	1680	1679	4311
535	20241204	105400	300715516	1680	1680	1680	1680	0
536	20241204	105300	300715516	1680	1680	1680	1680	0
537	20241204	105200	300715516	1680	1680	1680	1680	74
538	20241204	105100	300591196	1679	1679	1679	1679	0
539	20241204	105000	300591196	1679	1679	1679	1679	0
540	20241204	104900	300591196	1679	1679	1679	1679	16
541	20241204	104800	300564332	1681	1681	1681	1681	0
542	20241204	104700	300564332	1681	1681	1681	1681	0
543	20241204	104600	300564332	1681	1681	1681	1681	694
544	20241204	104500	299397718	1682	1684	1684	1682	1639
545	20241204	104400	296639691	1683	1683	1683	1683	100
546	20241204	104300	296471391	1683	1683	1683	1683	25
547	20241204	104200	296429316	1683	1683	1683	1683	555
548	20241204	104100	295495251	1698	1698	1698	1698	0
549	20241204	104000	295495251	1698	1698	1698	1698	0
550	20241204	103900	295495251	1698	1698	1698	1698	0
551	20241204	103800	295495251	1698	1698	1698	1698	0
552	20241204	103700	295495251	1698	1698	1698	1698	2
553	20241204	103600	295491855	1683	1684	1684	1683	440
554	20241204	103500	294751325	1684	1684	1684	1684	5
555	20241204	103400	294742905	1698	1698	1698	1698	0
556	20241204	103300	294742905	1698	1698	1698	1698	0
557	20241204	103200	294742905	1698	1698	1698	1698	100
558	20241204	103100	294573105	1698	1698	1698	1698	0
559	20241204	103000	294573105	1698	1687	1698	1685	881
560	20241204	102900	293086716	1689	1689	1689	1689	118
561	20241204	102800	292887414	1687	1687	1687	1687	0
562	20241204	102700	292887414	1687	1687	1687	1687	0
563	20241204	102600	292887414	1687	1688	1688	1687	120
564	20241204	102500	292684912	1713	1713	1713	1713	0
565	20241204	102400	292684912	1713	1713	1713	1713	0
566	20241204	102300	292684912	1713	1713	1713	1713	0
567	20241204	102200	292684912	1713	1713	1713	1713	0
568	20241204	102100	292684912	1713	1712	1713	1712	1576
569	20241204	102000	289985263	1713	1713	1713	1713	0
570	20241204	101900	289985263	1713	1713	1713	1713	0
571	20241204	101800	289985263	1713	1713	1713	1713	0
572	20241204	101700	289985263	1713	1713	1713	1713	10
573	20241204	101600	289968133	1715	1715	1715	1715	0
574	20241204	101500	289968133	1715	1715	1715	1715	0
575	20241204	101400	289968133	1715	1715	1715	1715	0
576	20241204	101300	289968133	1715	1715	1715	1715	0
577	20241204	101200	289968133	1715	1715	1715	1715	0
578	20241204	101100	289968133	1715	1715	1715	1715	5
579	20241204	101000	289959558	1716	1716	1716	1716	3
580	20241204	100900	289954410	1716	1716	1716	1716	1
581	20241204	100800	289952694	1716	1716	1716	1716	0
582	20241204	100700	289952694	1716	1691	1716	1689	201
583	20241204	100600	289613148	1716	1716	1716	1716	75
584	20241204	100500	289484448	1717	1717	1717	1717	0
585	20241204	100400	289484448	1717	1717	1717	1717	0
586	20241204	100300	289484448	1717	1717	1717	1717	100
587	20241204	100200	289312748	1717	1691	1717	1691	2898
588	20241204	100100	284377065	1675	1676	1676	1675	117
589	20241204	100000	284181080	1691	1691	1691	1691	0
590	20241204	095900	284181080	1691	1691	1691	1691	1
591	20241204	095800	284179389	1685	1685	1685	1685	100
592	20241204	095700	284010889	1692	1690	1692	1690	102
593	20241204	095600	283838505	1692	1692	1692	1690	605
594	20241204	095500	282815045	1692	1678	1692	1676	1001
595	20241204	095400	281137052	1690	1690	1690	1690	2
596	20241204	095300	281133672	1690	1690	1690	1689	1820
597	20241204	095200	278057902	1690	1690	1690	1690	0
598	20241204	095100	278057902	1690	1690	1690	1690	0
599	20241204	095000	278057902	1690	1690	1690	1690	51
600	20241204	094900	277971712	1690	1686	1690	1672	43
601	20241204	094800	277899188	1688	1688	1688	1688	0
602	20241204	094700	277899188	1688	1669	1688	1669	15
603	20241204	094600	277874058	1668	1668	1668	1668	20
604	20241204	094500	277840698	1668	1662	1668	1660	98498
605	20241204	094400	114233276	1664	1668	1668	1664	712
606	20241204	094300	113046690	1669	1676	1676	1668	14280
607	20241204	094200	89131597	1676	1676	1676	1676	3848
608	20241204	094100	82682349	1687	1687	1688	1676	862
609	20241204	094000	81232519	1688	1677	1688	1676	1640
610	20241204	093900	78481068	1688	1688	1688	1688	0
611	20241204	093800	78481068	1688	1688	1688	1688	402
612	20241204	093700	77802492	1688	1688	1688	1676	3040
613	20241204	093600	72705788	1678	1680	1680	1678	1061
614	20241204	093500	70923718	1689	1689	1689	1689	0
615	20241204	093400	70923718	1689	1689	1689	1689	0
616	20241204	093300	70923718	1689	1681	1689	1681	4
617	20241204	093200	70916970	1690	1690	1690	1690	0
618	20241204	093100	70916970	1690	1690	1690	1690	0
619	20241204	093000	70916970	1690	1691	1691	1690	12
620	20241204	092900	70896685	1691	1691	1691	1691	0
621	20241204	092800	70896685	1691	1691	1691	1691	0
622	20241204	092700	70896685	1691	1691	1691	1691	1
623	20241204	092600	70894994	1691	1691	1691	1691	1
624	20241204	092500	70893303	1685	1690	1690	1685	506
625	20241204	092400	70038188	1689	1689	1689	1689	5
626	20241204	092300	70029743	1676	1676	1676	1676	0
627	20241204	092200	70029743	1676	1676	1676	1676	0
628	20241204	092100	70029743	1676	1676	1676	1676	0
629	20241204	092000	70029743	1676	1676	1676	1676	0
630	20241204	091900	70029743	1676	1678	1678	1676	2813
631	20241204	091800	65313285	1677	1694	1694	1677	4251
632	20241204	091700	58170012	1683	1695	1695	1683	8
633	20241204	091600	58156536	1694	1694	1694	1694	162
634	20241204	091500	57882108	1696	1696	1696	1696	1
635	20241204	091400	57880412	1696	1696	1696	1696	1
636	20241204	091300	57878716	1678	1678	1678	1678	1
637	20241204	091200	57877038	1678	1689	1689	1678	2513
638	20241204	091100	53654565	1696	1700	1700	1696	2832
639	20241204	091000	48841404	1700	1700	1700	1700	3000
640	20241204	090900	43741404	1700	1700	1700	1700	0
641	20241204	090800	43741404	1700	1700	1700	1700	225
642	20241204	090700	43358904	1700	1696	1700	1696	3508
643	20241204	090600	37401472	1697	1696	1697	1695	1405
644	20241204	090500	35018950	1696	1696	1696	1695	2935
645	20241204	090400	30042190	1697	1700	1700	1697	83
646	20241204	090300	29901310	1699	1699	1700	1699	987
647	20241204	090200	28224337	1699	1699	1699	1656	4883
648	20241204	090100	20071149	1679	1692	1699	1650	3139
649	20241204	090000	14783628	1700	1692	1700	1692	8737