KissMeData/007980/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	185100	749829272	1390	1390	1390	1390	3364
3	20241211	185000	749829272	1390	1390	1390	1390	0
4	20241211	184900	749829272	1390	1390	1390	1390	0
5	20241211	184800	749829272	1390	1390	1390	1390	0
6	20241211	184700	749829272	1390	1390	1390	1390	0
7	20241211	184600	749829272	1390	1390	1390	1390	0
8	20241211	184500	749829272	1390	1390	1390	1390	0
9	20241211	184400	749829272	1390	1390	1390	1390	0
10	20241211	184300	749829272	1390	1390	1390	1390	0
11	20241211	184200	749829272	1390	1390	1390	1390	0
12	20241211	184100	749829272	1390	1390	1390	1390	0
13	20241211	184000	749829272	1390	1390	1390	1390	0
14	20241211	183900	749829272	1390	1390	1390	1390	0
15	20241211	183800	749829272	1390	1390	1390	1390	0
16	20241211	183700	749829272	1390	1390	1390	1390	0
17	20241211	183600	749829272	1390	1390	1390	1390	0
18	20241211	183500	749829272	1390	1390	1390	1390	0
19	20241211	183400	749829272	1390	1390	1390	1390	0
20	20241211	183300	749829272	1390	1390	1390	1390	0
21	20241211	183200	749829272	1390	1390	1390	1390	0
22	20241211	183100	749829272	1390	1390	1390	1390	0
23	20241211	183000	749829272	1390	1390	1390	1390	0
24	20241211	182900	749829272	1390	1390	1390	1390	0
25	20241211	182800	749829272	1390	1390	1390	1390	0
26	20241211	182700	749829272	1390	1390	1390	1390	0
27	20241211	182600	749829272	1390	1390	1390	1390	0
28	20241211	182500	749829272	1390	1390	1390	1390	0
29	20241211	182400	749829272	1390	1390	1390	1390	0
30	20241211	182300	749829272	1390	1390	1390	1390	0
31	20241211	182200	749829272	1390	1390	1390	1390	0
32	20241211	182100	749829272	1390	1390	1390	1390	3364
33	20241211	182000	749829272	1390	1390	1390	1390	0
34	20241211	181900	749829272	1390	1390	1390	1390	0
35	20241211	181800	749829272	1390	1390	1390	1390	0
36	20241211	181700	749829272	1390	1390	1390	1390	0
37	20241211	181600	749829272	1390	1390	1390	1390	0
38	20241211	181500	749829272	1390	1390	1390	1390	0
39	20241211	181400	749829272	1390	1390	1390	1390	0
40	20241211	181300	749829272	1390	1390	1390	1390	0
41	20241211	181200	749829272	1390	1390	1390	1390	0
42	20241211	181100	749829272	1390	1390	1390	1390	0
43	20241211	181000	749829272	1390	1390	1390	1390	0
44	20241211	180900	749829272	1390	1390	1390	1390	0
45	20241211	180800	749829272	1390	1390	1390	1390	0
46	20241211	180700	749829272	1390	1390	1390	1390	0
47	20241211	180600	749829272	1390	1390	1390	1390	0
48	20241211	180500	749829272	1390	1390	1390	1390	0
49	20241211	180400	749829272	1390	1390	1390	1390	0
50	20241211	180300	749829272	1390	1390	1390	1390	0
51	20241211	180200	749829272	1390	1390	1390	1390	0
52	20241211	180100	749829272	1390	1390	1390	1390	0
53	20241211	180000	749829272	1390	1390	1390	1390	0
54	20241211	175900	749829272	1390	1390	1390	1390	0
55	20241211	175800	749829272	1390	1390	1390	1390	0
56	20241211	175700	749829272	1390	1390	1390	1390	0
57	20241211	175600	749829272	1390	1390	1390	1390	0
58	20241211	175500	749829272	1390	1390	1390	1390	0
59	20241211	175400	749829272	1390	1390	1390	1390	0
60	20241211	175300	749829272	1390	1390	1390	1390	0
61	20241211	175200	749829272	1390	1390	1390	1390	0
62	20241211	175100	749829272	1390	1390	1390	1390	3364
63	20241211	175000	749829272	1390	1390	1390	1390	0
64	20241211	174900	749829272	1390	1390	1390	1390	0
65	20241211	174800	749829272	1390	1390	1390	1390	0
66	20241211	174700	749829272	1390	1390	1390	1390	0
67	20241211	174600	749829272	1390	1390	1390	1390	0
68	20241211	174500	749829272	1390	1390	1390	1390	0
69	20241211	174400	749829272	1390	1390	1390	1390	0
70	20241211	174300	749829272	1390	1390	1390	1390	0
71	20241211	174200	749829272	1390	1390	1390	1390	0
72	20241211	174100	749829272	1390	1390	1390	1390	0
73	20241211	174000	749829272	1390	1390	1390	1390	0
74	20241211	173900	749829272	1390	1390	1390	1390	0
75	20241211	173800	749829272	1390	1390	1390	1390	0
76	20241211	173700	749829272	1390	1390	1390	1390	0
77	20241211	173600	749829272	1390	1390	1390	1390	0
78	20241211	173500	749829272	1390	1390	1390	1390	0
79	20241211	173400	749829272	1390	1390	1390	1390	0
80	20241211	173300	749829272	1390	1390	1390	1390	0
81	20241211	173200	749829272	1390	1390	1390	1390	0
82	20241211	173100	749829272	1390	1390	1390	1390	0
83	20241211	173000	749829272	1390	1390	1390	1390	0
84	20241211	172900	749829272	1390	1390	1390	1390	0
85	20241211	172800	749829272	1390	1390	1390	1390	0
86	20241211	172700	749829272	1390	1390	1390	1390	0
87	20241211	172600	749829272	1390	1390	1390	1390	0
88	20241211	172500	749829272	1390	1390	1390	1390	0
89	20241211	172400	749829272	1390	1390	1390	1390	0
90	20241211	172300	749829272	1390	1390	1390	1390	0
91	20241211	172200	749829272	1390	1390	1390	1390	0
92	20241211	172100	749829272	1390	1390	1390	1390	3364
93	20241211	172000	749829272	1390	1390	1390	1390	0
94	20241211	171900	749829272	1390	1390	1390	1390	0
95	20241211	171800	749829272	1390	1390	1390	1390	0
96	20241211	171700	749829272	1390	1390	1390	1390	0
97	20241211	171600	749829272	1390	1390	1390	1390	0
98	20241211	171500	749829272	1390	1390	1390	1390	0
99	20241211	171400	749829272	1390	1390	1390	1390	0
100	20241211	171300	749829272	1390	1390	1390	1390	0
101	20241211	171200	749829272	1390	1390	1390	1390	0
102	20241211	171100	749829272	1390	1390	1390	1390	0
103	20241211	171000	749829272	1390	1390	1390	1390	0
104	20241211	170900	749829272	1390	1390	1390	1390	0
105	20241211	170800	749829272	1390	1390	1390	1390	0
106	20241211	170700	749829272	1390	1390	1390	1390	0
107	20241211	170600	749829272	1390	1390	1390	1390	0
108	20241211	170500	749829272	1390	1390	1390	1390	0
109	20241211	170400	749829272	1390	1390	1390	1390	0
110	20241211	170300	749829272	1390	1390	1390	1390	0
111	20241211	170200	749829272	1390	1390	1390	1390	0
112	20241211	170100	749829272	1390	1390	1390	1390	0
113	20241211	170000	749829272	1390	1390	1390	1390	0
114	20241211	165900	749829272	1390	1390	1390	1390	0
115	20241211	165800	749829272	1390	1390	1390	1390	0
116	20241211	165700	749829272	1390	1390	1390	1390	0
117	20241211	165600	749829272	1390	1390	1390	1390	0
118	20241211	165500	749829272	1390	1390	1390	1390	0
119	20241211	165400	749829272	1390	1390	1390	1390	0
120	20241211	165300	749829272	1390	1390	1390	1390	0
121	20241211	165200	749829272	1390	1390	1390	1390	0
122	20241211	165100	749829272	1390	1390	1390	1390	3364
123	20241211	165000	749829272	1390	1390	1390	1390	0
124	20241211	164900	749829272	1390	1390	1390	1390	0
125	20241211	164800	749829272	1390	1390	1390	1390	0
126	20241211	164700	749829272	1390	1390	1390	1390	0
127	20241211	164600	749829272	1390	1390	1390	1390	0
128	20241211	164500	749829272	1390	1390	1390	1390	0
129	20241211	164400	749829272	1390	1390	1390	1390	0
130	20241211	164300	749829272	1390	1390	1390	1390	0
131	20241211	164200	749829272	1390	1390	1390	1390	0
132	20241211	164100	749829272	1390	1390	1390	1390	0
133	20241211	164000	749829272	1390	1390	1390	1390	0
134	20241211	163900	749829272	1390	1390	1390	1390	0
135	20241211	163800	749829272	1390	1390	1390	1390	0
136	20241211	163700	749829272	1390	1390	1390	1390	0
137	20241211	163600	749829272	1390	1390	1390	1390	0
138	20241211	163500	749829272	1390	1390	1390	1390	0
139	20241211	163400	749829272	1390	1390	1390	1390	0
140	20241211	163300	749829272	1390	1390	1390	1390	0
141	20241211	163200	749829272	1390	1390	1390	1390	0
142	20241211	163100	749829272	1390	1390	1390	1390	0
143	20241211	163000	749829272	1390	1390	1390	1390	0
144	20241211	162900	749829272	1390	1390	1390	1390	0
145	20241211	162800	749829272	1390	1390	1390	1390	0
146	20241211	162700	749829272	1390	1390	1390	1390	0
147	20241211	162600	749829272	1390	1390	1390	1390	0
148	20241211	162500	749829272	1390	1390	1390	1390	0
149	20241211	162400	749829272	1390	1390	1390	1390	0
150	20241211	162300	749829272	1390	1390	1390	1390	0
151	20241211	162200	749829272	1390	1390	1390	1390	0
152	20241211	162100	749829272	1390	1390	1390	1390	3364
153	20241211	162000	749829272	1390	1390	1390	1390	0
154	20241211	161900	749829272	1390	1390	1390	1390	0
155	20241211	161800	749829272	1390	1390	1390	1390	0
156	20241211	161700	749829272	1390	1390	1390	1390	0
157	20241211	161600	749829272	1390	1390	1390	1390	0
158	20241211	161500	749829272	1390	1390	1390	1390	0
159	20241211	161400	749829272	1390	1390	1390	1390	0
160	20241211	161300	749829272	1390	1390	1390	1390	0
161	20241211	161200	749829272	1390	1390	1390	1390	0
162	20241211	161100	749829272	1390	1390	1390	1390	0
163	20241211	161000	749829272	1390	1390	1390	1390	0
164	20241211	160900	749829272	1390	1390	1390	1390	0
165	20241211	160800	749829272	1390	1390	1390	1390	0
166	20241211	160700	749829272	1390	1390	1390	1390	0
167	20241211	160600	749829272	1390	1390	1390	1390	0
168	20241211	160500	749829272	1390	1390	1390	1390	0
169	20241211	160400	749829272	1390	1390	1390	1390	0
170	20241211	160300	749829272	1390	1390	1390	1390	0
171	20241211	160200	749829272	1390	1390	1390	1390	0
172	20241211	160100	749829272	1390	1390	1390	1390	0
173	20241211	160000	749829272	1390	1390	1390	1390	0
174	20241211	155900	749829272	1390	1390	1390	1390	0
175	20241211	155800	749829272	1390	1390	1390	1390	0
176	20241211	155700	749829272	1390	1390	1390	1390	0
177	20241211	155600	749829272	1390	1390	1390	1390	0
178	20241211	155500	749829272	1390	1390	1390	1390	0
179	20241211	155400	749829272	1390	1390	1390	1390	0
180	20241211	155300	749829272	1390	1390	1390	1390	0
181	20241211	155200	749829272	1390	1390	1390	1390	0
182	20241211	155100	749829272	1390	1390	1390	1390	3364
183	20241211	155000	749829272	1390	1390	1390	1390	0
184	20241211	154900	749829272	1390	1390	1390	1390	0
185	20241211	154800	749829272	1390	1390	1390	1390	0
186	20241211	154700	749829272	1390	1390	1390	1390	0
187	20241211	154600	749829272	1390	1390	1390	1390	0
188	20241211	154500	749829272	1390	1390	1390	1390	0
189	20241211	154400	749829272	1390	1390	1390	1390	0
190	20241211	154300	749829272	1390	1390	1390	1390	0
191	20241211	154200	749829272	1390	1390	1390	1390	0
192	20241211	154100	749829272	1390	1390	1390	1390	0
193	20241211	154000	749829272	1390	1390	1390	1390	0
194	20241211	153900	749829272	1390	1390	1390	1390	0
195	20241211	153800	749829272	1390	1390	1390	1390	0
196	20241211	153700	749829272	1390	1390	1390	1390	0
197	20241211	153600	749829272	1390	1390	1390	1390	0
198	20241211	153500	749829272	1390	1390	1390	1390	0
199	20241211	153400	749829272	1390	1390	1390	1390	0
200	20241211	153300	749829272	1390	1390	1390	1390	0
201	20241211	153200	749829272	1390	1390	1390	1390	0
202	20241211	153100	749829272	1390	1390	1390	1390	0
203	20241211	153000	749829272	1390	1390	1390	1390	3364
204	20241211	152900	745153312	1390	1390	1390	1390	0
205	20241211	152800	745153312	1390	1390	1390	1390	0
206	20241211	152700	745153312	1390	1390	1390	1390	0
207	20241211	152600	745153312	1390	1390	1390	1390	0
208	20241211	152500	745153312	1390	1390	1390	1390	0
209	20241211	152400	745153312	1390	1390	1390	1390	0
210	20241211	152300	745153312	1390	1390	1390	1390	0
211	20241211	152200	745153312	1390	1390	1390	1390	0
212	20241211	152100	745153312	1390	1390	1390	1390	0
213	20241211	152000	745153312	1390	1390	1390	1390	0
214	20241211	151900	745153312	1390	1384	1390	1384	10228
215	20241211	151800	730996513	1388	1382	1388	1382	3320
216	20241211	151700	726402285	1384	1380	1384	1380	1492
217	20241211	151600	724341529	1380	1383	1384	1378	6779
218	20241211	151500	714983215	1383	1383	1383	1383	56
219	20241211	151400	714905767	1383	1383	1383	1383	78
220	20241211	151300	714797893	1384	1384	1384	1384	39
221	20241211	151200	714743917	1384	1384	1384	1384	0
222	20241211	151100	714743917	1384	1384	1384	1384	1900
223	20241211	151000	712114317	1388	1388	1388	1388	0
224	20241211	150900	712114317	1388	1384	1388	1384	1001
225	20241211	150800	710728929	1388	1388	1388	1388	1
226	20241211	150700	710727541	1384	1385	1385	1384	2778
227	20241211	150600	706882011	1385	1385	1385	1385	0
228	20241211	150500	706882011	1385	1388	1389	1385	7456
229	20241211	150400	696538728	1389	1389	1389	1389	1917
230	20241211	150300	693876015	1390	1390	1390	1390	0
231	20241211	150200	693876015	1390	1390	1390	1390	0
232	20241211	150100	693876015	1390	1389	1390	1389	547
233	20241211	150000	693116179	1390	1390	1390	1390	14
234	20241211	145900	693096719	1390	1390	1390	1390	818
235	20241211	145800	691959699	1391	1391	1391	1391	246
236	20241211	145700	691617513	1392	1392	1392	1392	47
237	20241211	145600	691552089	1393	1393	1393	1393	4
238	20241211	145500	691546517	1394	1394	1394	1394	0
239	20241211	145400	691546517	1394	1394	1394	1394	10
240	20241211	145300	691532577	1394	1394	1394	1394	29
241	20241211	145200	691492151	1394	1389	1394	1389	80
242	20241211	145100	691381026	1395	1395	1395	1395	1
243	20241211	145000	691379631	1394	1394	1394	1394	1381
244	20241211	144900	689454517	1395	1390	1395	1390	10506
245	20241211	144800	674848677	1390	1390	1390	1390	1
246	20241211	144700	674847287	1389	1390	1390	1389	34
247	20241211	144600	674800028	1390	1395	1395	1390	114
248	20241211	144500	674641463	1390	1394	1394	1390	96
249	20241211	144400	674507861	1395	1388	1395	1388	12608
250	20241211	144300	656987159	1387	1385	1387	1385	4051
251	20241211	144200	651371922	1386	1386	1386	1386	0
252	20241211	144100	651371922	1386	1386	1386	1386	0
253	20241211	144000	651371922	1386	1386	1386	1386	11
254	20241211	143900	651356676	1388	1387	1388	1387	770
255	20241211	143800	650288310	1387	1387	1387	1387	0
256	20241211	143700	650288310	1387	1385	1387	1385	500
257	20241211	143600	649595370	1385	1385	1385	1385	1671
258	20241211	143500	647281035	1385	1387	1387	1385	3050
259	20241211	143400	643056783	1387	1385	1387	1385	7153
260	20241211	143300	633146369	1385	1385	1385	1385	0
261	20241211	143200	633146369	1385	1385	1385	1385	0
262	20241211	143100	633146369	1385	1385	1385	1385	0
263	20241211	143000	633146369	1385	1378	1385	1377	570
264	20241211	142900	632357467	1385	1384	1385	1384	10000
265	20241211	142800	618507469	1384	1384	1384	1384	7226
266	20241211	142700	608506685	1384	1384	1384	1384	0
267	20241211	142600	608506685	1384	1384	1384	1384	0
268	20241211	142500	608506685	1384	1384	1384	1384	50
269	20241211	142400	608437485	1384	1384	1384	1384	99
270	20241211	142300	608300469	1384	1384	1384	1384	1
271	20241211	142200	608299085	1378	1378	1378	1378	971
272	20241211	142100	606961047	1378	1378	1378	1378	0
273	20241211	142000	606961047	1378	1378	1378	1378	13
274	20241211	141900	606943133	1378	1378	1378	1378	0
275	20241211	141800	606943133	1378	1378	1378	1378	353
276	20241211	141700	606456699	1378	1377	1378	1377	1624
277	20241211	141600	604220361	1377	1378	1378	1377	20
278	20241211	141500	604192817	1378	1378	1378	1378	609
279	20241211	141400	603353615	1379	1379	1379	1379	0
280	20241211	141300	603353615	1379	1379	1379	1379	1
281	20241211	141200	603352236	1379	1379	1379	1379	54
282	20241211	141100	603277770	1380	1382	1382	1380	6093
283	20241211	141000	594863104	1384	1384	1384	1384	0
284	20241211	140900	594863104	1384	1384	1384	1384	0
285	20241211	140800	594863104	1384	1383	1384	1383	2689
286	20241211	140700	591144216	1383	1384	1384	1383	2562
287	20241211	140600	587600770	1383	1382	1384	1382	269
288	20241211	140500	587228739	1384	1382	1384	1382	12361
289	20241211	140400	570145039	1382	1381	1382	1381	3027
290	20241211	140300	565964252	1381	1381	1381	1381	495
291	20241211	140200	565280657	1383	1381	1383	1381	1100
292	20241211	140100	563760806	1381	1381	1381	1381	2300
293	20241211	140000	560584506	1381	1381	1381	1381	0
294	20241211	135900	560584506	1381	1380	1381	1380	178
295	20241211	135800	560338816	1378	1378	1378	1378	1500
296	20241211	135700	558271816	1378	1378	1378	1378	0
297	20241211	135600	558271816	1378	1378	1378	1378	0
298	20241211	135500	558271816	1378	1378	1378	1378	0
299	20241211	135400	558271816	1378	1379	1379	1378	2138
300	20241211	135300	555323652	1379	1380	1380	1379	206
301	20241211	135200	555039456	1381	1381	1381	1381	0
302	20241211	135100	555039456	1381	1381	1381	1381	1
303	20241211	135000	555038075	1379	1378	1379	1378	405
304	20241211	134900	554479984	1381	1381	1381	1379	7486
305	20241211	134800	544148870	1380	1377	1381	1377	14755
306	20241211	134700	523792219	1378	1378	1378	1378	0
307	20241211	134600	523792219	1378	1376	1378	1376	3065
308	20241211	134500	519570857	1375	1375	1375	1375	211
309	20241211	134400	519280732	1375	1373	1375	1373	4567
310	20241211	134300	513005204	1370	1370	1370	1370	0
311	20241211	134200	513005204	1370	1370	1370	1370	0
312	20241211	134100	513005204	1370	1370	1370	1370	0
313	20241211	134000	513005204	1370	1371	1371	1370	1431
314	20241211	133900	511044069	1373	1373	1373	1373	0
315	20241211	133800	511044069	1373	1373	1373	1373	0
316	20241211	133700	511044069	1373	1373	1373	1373	1
317	20241211	133600	511042696	1371	1372	1372	1371	106
318	20241211	133500	510897369	1372	1372	1372	1372	0
319	20241211	133400	510897369	1372	1372	1372	1372	0
320	20241211	133300	510897369	1372	1372	1372	1372	1000
321	20241211	133200	509525369	1372	1372	1372	1372	46
322	20241211	133100	509462257	1373	1373	1373	1373	11
323	20241211	133000	509447154	1372	1372	1372	1372	1000
324	20241211	132900	508075154	1373	1373	1373	1373	1
325	20241211	132800	508073781	1372	1372	1372	1372	100
326	20241211	132700	507936581	1373	1373	1373	1373	0
327	20241211	132600	507936581	1373	1373	1373	1373	0
328	20241211	132500	507936581	1373	1373	1373	1373	1
329	20241211	132400	507935208	1370	1370	1370	1370	0
330	20241211	132300	507935208	1370	1370	1370	1370	0
331	20241211	132200	507935208	1370	1370	1370	1370	106
332	20241211	132100	507789988	1370	1371	1371	1370	1091
333	20241211	132000	506294658	1373	1373	1373	1373	0
334	20241211	131900	506294658	1373	1373	1373	1373	0
335	20241211	131800	506294658	1373	1373	1373	1373	1
336	20241211	131700	506293285	1370	1370	1370	1370	1035
337	20241211	131600	504875335	1371	1371	1371	1371	0
338	20241211	131500	504875335	1371	1371	1371	1371	0
339	20241211	131400	504875335	1371	1371	1371	1371	1617
340	20241211	131300	502658428	1371	1371	1371	1371	1750
341	20241211	131200	500259178	1374	1374	1374	1374	0
342	20241211	131100	500259178	1374	1374	1374	1374	0
343	20241211	131000	500259178	1374	1374	1374	1374	0
344	20241211	130900	500259178	1374	1374	1374	1374	44
345	20241211	130800	500198722	1374	1374	1374	1374	0
346	20241211	130700	500198722	1374	1374	1374	1374	0
347	20241211	130600	500198722	1374	1374	1374	1374	876
348	20241211	130500	498995098	1374	1374	1374	1374	0
349	20241211	130400	498995098	1374	1372	1374	1372	237
350	20241211	130300	498669932	1373	1374	1374	1372	7
351	20241211	130200	498660320	1372	1372	1372	1372	0
352	20241211	130100	498660320	1372	1372	1372	1372	0
353	20241211	130000	498660320	1372	1372	1372	1372	665
354	20241211	125900	497747940	1372	1375	1375	1372	127
355	20241211	125800	497573630	1376	1376	1376	1376	0
356	20241211	125700	497573630	1376	1376	1376	1376	0
357	20241211	125600	497573630	1376	1376	1376	1376	0
358	20241211	125500	497573630	1376	1376	1376	1376	1
359	20241211	125400	497572254	1374	1374	1374	1374	0
360	20241211	125300	497572254	1374	1373	1374	1373	656
361	20241211	125200	496671064	1372	1372	1372	1372	2186
362	20241211	125100	493671872	1369	1369	1369	1369	50
363	20241211	125000	493603422	1372	1372	1372	1372	1000
364	20241211	124900	492231422	1370	1372	1372	1370	132
365	20241211	124800	492050519	1372	1372	1372	1372	1001
366	20241211	124700	490677147	1372	1372	1372	1372	0
367	20241211	124600	490677147	1372	1372	1372	1372	3402
368	20241211	124500	486009603	1368	1368	1368	1368	0
369	20241211	124400	486009603	1368	1368	1368	1368	19
370	20241211	124300	485983611	1372	1372	1372	1372	0
371	20241211	124200	485983611	1372	1372	1372	1372	1000
372	20241211	124100	484611611	1372	1372	1372	1372	2000
373	20241211	124000	481867611	1372	1368	1372	1368	2001
374	20241211	123900	479122245	1371	1371	1371	1371	30
375	20241211	123800	479081115	1372	1372	1372	1372	0
376	20241211	123700	479081115	1372	1372	1372	1372	3
377	20241211	123600	479076999	1372	1372	1372	1372	0
378	20241211	123500	479076999	1372	1372	1372	1372	2
379	20241211	123400	479074255	1369	1369	1369	1369	1
380	20241211	123300	479072886	1370	1370	1370	1370	0
381	20241211	123200	479072886	1370	1370	1370	1370	73
382	20241211	123100	478972876	1372	1372	1372	1372	1300
383	20241211	123000	477189276	1372	1372	1372	1372	1
384	20241211	122900	477187904	1372	1370	1372	1370	3532
385	20241211	122800	472343472	1370	1370	1370	1370	0
386	20241211	122700	472343472	1370	1370	1370	1370	0
387	20241211	122600	472343472	1370	1370	1370	1370	0
388	20241211	122500	472343472	1370	1370	1370	1370	1992
389	20241211	122400	469614432	1371	1368	1371	1368	1512
390	20241211	122300	467544714	1366	1366	1366	1366	2022
391	20241211	122200	464782662	1367	1367	1367	1367	500
392	20241211	122100	464099162	1368	1368	1368	1368	443
393	20241211	122000	463493138	1368	1368	1368	1368	452
394	20241211	121900	462874802	1368	1368	1368	1368	130
395	20241211	121800	462696962	1369	1369	1369	1369	1
396	20241211	121700	462695593	1367	1367	1367	1367	604
397	20241211	121600	461869925	1368	1368	1368	1368	1300
398	20241211	121500	460091525	1368	1368	1368	1368	0
399	20241211	121400	460091525	1368	1368	1368	1368	0
400	20241211	121300	460091525	1368	1368	1368	1368	0
401	20241211	121200	460091525	1368	1368	1368	1368	0
402	20241211	121100	460091525	1368	1368	1368	1368	0
403	20241211	121000	460091525	1368	1368	1368	1368	1
404	20241211	120900	460090157	1366	1366	1366	1366	0
405	20241211	120800	460090157	1366	1366	1369	1366	117
406	20241211	120700	459930332	1366	1366	1366	1366	11
407	20241211	120600	459915306	1369	1369	1369	1369	578
408	20241211	120500	459124024	1369	1369	1369	1369	1
409	20241211	120400	459122655	1369	1368	1369	1368	2328
410	20241211	120300	455937950	1368	1368	1368	1368	0
411	20241211	120200	455937950	1368	1368	1368	1368	0
412	20241211	120100	455937950	1368	1366	1368	1364	3257
413	20241211	120000	451486007	1365	1365	1365	1365	0
414	20241211	115900	451486007	1365	1365	1365	1365	0
415	20241211	115800	451486007	1365	1364	1365	1364	2353
416	20241211	115700	448276307	1363	1363	1363	1363	2270
417	20241211	115600	445182297	1362	1362	1362	1362	0
418	20241211	115500	445182297	1362	1361	1362	1361	4962
419	20241211	115400	438424373	1361	1361	1361	1361	20
420	20241211	115300	438397153	1361	1361	1361	1361	0
421	20241211	115200	438397153	1361	1361	1361	1361	0
422	20241211	115100	438397153	1361	1361	1361	1361	0
423	20241211	115000	438397153	1361	1361	1361	1361	0
424	20241211	114900	438397153	1361	1361	1361	1361	30
425	20241211	114800	438356323	1362	1362	1362	1362	301
426	20241211	114700	437946361	1362	1362	1362	1362	0
427	20241211	114600	437946361	1362	1362	1362	1362	0
428	20241211	114500	437946361	1362	1362	1362	1362	0
429	20241211	114400	437946361	1362	1362	1362	1362	0
430	20241211	114300	437946361	1362	1362	1362	1362	52
431	20241211	114200	437875537	1362	1362	1362	1362	0
432	20241211	114100	437875537	1362	1362	1362	1362	0
433	20241211	114000	437875537	1362	1362	1362	1362	0
434	20241211	113900	437875537	1362	1363	1363	1362	34
435	20241211	113800	437829228	1359	1359	1359	1359	0
436	20241211	113700	437829228	1359	1359	1359	1359	0
437	20241211	113600	437829228	1359	1359	1359	1359	0
438	20241211	113500	437829228	1359	1359	1359	1359	566
439	20241211	113400	437060034	1359	1359	1359	1359	162
440	20241211	113300	436839876	1359	1359	1359	1359	0
441	20241211	113200	436839876	1359	1359	1359	1359	1989
442	20241211	113100	434136825	1363	1363	1363	1363	0
443	20241211	113000	434136825	1363	1363	1363	1363	0
444	20241211	112900	434136825	1363	1363	1363	1363	30
445	20241211	112800	434095935	1364	1364	1364	1364	1
446	20241211	112700	434094571	1359	1360	1360	1359	2366
447	20241211	112600	430879121	1360	1360	1360	1360	0
448	20241211	112500	430879121	1360	1360	1360	1360	214
449	20241211	112400	430588081	1364	1364	1364	1364	0
450	20241211	112300	430588081	1364	1364	1364	1364	0
451	20241211	112200	430588081	1364	1364	1364	1364	0
452	20241211	112100	430588081	1364	1364	1364	1364	0
453	20241211	112000	430588081	1364	1364	1364	1364	0
454	20241211	111900	430588081	1364	1364	1364	1364	30
455	20241211	111800	430547161	1365	1365	1365	1365	0
456	20241211	111700	430547161	1365	1365	1365	1365	0
457	20241211	111600	430547161	1365	1365	1365	1365	0
458	20241211	111500	430547161	1365	1365	1365	1359	797
459	20241211	111400	429462179	1358	1358	1358	1358	0
460	20241211	111300	429462179	1358	1358	1358	1358	0
461	20241211	111200	429462179	1358	1358	1358	1358	205
462	20241211	111100	429183789	1358	1364	1364	1358	22887
463	20241211	111000	398049293	1367	1365	1367	1365	31
464	20241211	110900	398006973	1364	1364	1364	1364	0
465	20241211	110800	398006973	1364	1369	1369	1364	6043
466	20241211	110700	389756742	1370	1370	1370	1370	0
467	20241211	110600	389756742	1370	1370	1370	1370	55
468	20241211	110500	389681392	1370	1370	1370	1370	0
469	20241211	110400	389681392	1370	1370	1370	1370	0
470	20241211	110300	389681392	1370	1370	1370	1370	0
471	20241211	110200	389681392	1370	1370	1370	1370	1
472	20241211	110100	389680022	1370	1370	1370	1370	0
473	20241211	110000	389680022	1370	1370	1370	1370	0
474	20241211	105900	389680022	1370	1368	1370	1368	8646
475	20241211	105800	377852290	1369	1372	1372	1369	19876
476	20241211	105700	350583000	1373	1373	1373	1373	0
477	20241211	105600	350583000	1373	1373	1373	1373	1
478	20241211	105500	350581627	1372	1372	1372	1372	2
479	20241211	105400	350578883	1372	1372	1372	1372	0
480	20241211	105300	350578883	1372	1372	1372	1372	105
481	20241211	105200	350434823	1373	1373	1373	1373	0
482	20241211	105100	350434823	1373	1373	1373	1373	0
483	20241211	105000	350434823	1373	1373	1373	1373	130
484	20241211	104900	350256333	1373	1372	1373	1372	1230
485	20241211	104800	348567545	1372	1372	1372	1372	0
486	20241211	104700	348567545	1372	1371	1372	1371	1238
487	20241211	104600	346869011	1371	1371	1371	1371	120
488	20241211	104500	346704491	1366	1366	1366	1366	0
489	20241211	104400	346704491	1366	1366	1366	1366	0
490	20241211	104300	346704491	1366	1368	1368	1366	2000
491	20241211	104200	343970891	1369	1369	1369	1369	0
492	20241211	104100	343970891	1369	1370	1370	1369	1804
493	20241211	104000	341499963	1370	1370	1370	1370	1
494	20241211	103900	341498593	1370	1370	1370	1370	3
495	20241211	103800	341494483	1369	1369	1369	1369	0
496	20241211	103700	341494483	1369	1370	1370	1369	4000
497	20241211	103600	336018061	1372	1372	1372	1372	120
498	20241211	103500	335853421	1368	1368	1368	1368	324
499	20241211	103400	335410189	1371	1369	1371	1369	1278
500	20241211	103300	333658686	1370	1370	1370	1370	0
501	20241211	103200	333658686	1370	1370	1370	1370	14
502	20241211	103100	333639506	1368	1368	1368	1368	214
503	20241211	103000	333346754	1370	1369	1370	1368	889
504	20241211	102900	332129961	1369	1369	1369	1369	4
505	20241211	102800	332124485	1369	1369	1369	1369	2
506	20241211	102700	332121747	1368	1368	1368	1368	605
507	20241211	102600	331294107	1368	1368	1368	1368	0
508	20241211	102500	331294107	1368	1368	1368	1368	35
509	20241211	102400	331246227	1370	1370	1370	1370	0
510	20241211	102300	331246227	1370	1370	1370	1370	0
511	20241211	102200	331246227	1370	1370	1370	1370	2044
512	20241211	102100	328445947	1371	1371	1371	1371	0
513	20241211	102000	328445947	1371	1371	1371	1371	300
514	20241211	101900	328034647	1371	1368	1371	1368	882
515	20241211	101800	326827621	1368	1366	1368	1366	2192
516	20241211	101700	323833347	1374	1369	1374	1369	3670
517	20241211	101600	318797253	1369	1369	1369	1369	1000
518	20241211	101500	317428253	1369	1368	1369	1368	3200
519	20241211	101400	313047671	1362	1362	1362	1362	0
520	20241211	101300	313047671	1362	1362	1362	1362	0
521	20241211	101200	313047671	1362	1362	1362	1362	0
522	20241211	101100	313047671	1362	1368	1378	1362	36548
523	20241211	101000	262998576	1368	1368	1368	1368	0
524	20241211	100900	262998576	1368	1363	1368	1363	3
525	20241211	100800	262994482	1360	1364	1364	1360	5000
526	20241211	100700	256187684	1368	1368	1368	1368	0
527	20241211	100600	256187684	1368	1368	1368	1368	0
528	20241211	100500	256187684	1368	1368	1368	1368	0
529	20241211	100400	256187684	1368	1368	1368	1368	10
530	20241211	100300	256174004	1364	1368	1368	1364	1905
531	20241211	100200	253571964	1368	1369	1369	1368	135
532	20241211	100100	253387254	1372	1372	1372	1372	0
533	20241211	100000	253387254	1372	1368	1372	1368	237
534	20241211	095900	253062238	1377	1369	1377	1369	9404
535	20241211	095800	240134521	1369	1367	1369	1365	3245
536	20241211	095700	235699346	1366	1359	1366	1359	5241
537	20241211	095600	228550074	1357	1358	1358	1357	1209
538	20241211	095500	226908288	1356	1360	1361	1356	1507
539	20241211	095400	224858667	1360	1356	1360	1356	46
540	20241211	095300	224796251	1359	1356	1359	1356	5836
541	20241211	095200	216880235	1356	1358	1358	1356	5036
542	20241211	095100	210045168	1358	1358	1358	1358	36
543	20241211	095000	209996280	1358	1358	1358	1358	37
544	20241211	094900	209946034	1358	1362	1362	1358	67
545	20241211	094800	209854954	1358	1358	1358	1358	87
546	20241211	094700	209736808	1358	1358	1358	1358	36
547	20241211	094600	209687920	1358	1357	1358	1357	73
548	20241211	094500	209588822	1357	1357	1357	1357	36
549	20241211	094400	209539970	1357	1357	1357	1357	136
550	20241211	094300	209355418	1357	1357	1357	1357	37
551	20241211	094200	209305209	1357	1366	1366	1357	40
552	20241211	094100	209250893	1366	1357	1366	1357	201
553	20241211	094000	208976651	1356	1366	1366	1356	1187
554	20241211	093900	207362723	1367	1359	1367	1358	2142
555	20241211	093800	204451595	1358	1357	1358	1357	1537
556	20241211	093700	202365552	1354	1353	1354	1353	535
557	20241211	093600	201641661	1353	1354	1354	1353	237
558	20241211	093500	201320799	1353	1357	1357	1353	37
559	20241211	093400	201270734	1353	1357	1357	1353	39
560	20241211	093300	201217959	1357	1352	1357	1349	17151
561	20241211	093200	178061116	1352	1352	1352	1352	3036
562	20241211	093100	173956444	1353	1354	1354	1353	7119
563	20241211	093000	164321010	1356	1358	1358	1356	8362
564	20241211	092900	152975649	1357	1359	1359	1357	166
565	20241211	092800	152750127	1357	1357	1361	1357	1479
566	20241211	092700	150743084	1357	1362	1362	1357	7712
567	20241211	092600	140254907	1362	1362	1362	1362	37
568	20241211	092500	140204513	1361	1363	1363	1361	12036
569	20241211	092400	123817982	1363	1363	1363	1363	36
570	20241211	092300	123768914	1362	1362	1362	1362	36
571	20241211	092200	123719882	1361	1362	1364	1361	7157
572	20241211	092100	113971269	1362	1363	1363	1362	13414
573	20241211	092000	95688023	1363	1370	1370	1363	730
574	20241211	091900	94688175	1363	1361	1363	1361	74
575	20241211	091800	94587385	1361	1369	1369	1361	8529
576	20241211	091700	82965064	1362	1362	1362	1362	36
577	20241211	091600	82916032	1362	1362	1362	1362	36
578	20241211	091500	82867000	1362	1362	1362	1362	36
579	20241211	091400	82817968	1367	1363	1367	1363	98
580	20241211	091300	82684370	1360	1360	1360	1360	0
581	20241211	091200	82684370	1360	1366	1366	1360	12300
582	20241211	091100	65923358	1370	1371	1371	1370	3066
583	20241211	091000	61720872	1371	1374	1376	1371	22653
584	20241211	090900	30642593	1372	1371	1372	1371	3
585	20241211	090800	30638478	1370	1368	1370	1368	3435
586	20241211	090700	25933932	1365	1365	1365	1365	3033
587	20241211	090600	21793887	1364	1364	1364	1364	0
588	20241211	090500	21793887	1364	1364	1364	1364	698
589	20241211	090400	20841815	1364	1360	1364	1360	1021
590	20241211	090300	19452847	1360	1359	1360	1359	4668
591	20241211	090200	13104373	1356	1356	1356	1356	0
592	20241211	090100	13104373	1356	1356	1356	1356	0
593	20241211	090000	13104373	1356	1356	1356	1355	9564