KissMeData/017180/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190300	191946694	1850	1850	1850	1850	121
3	20241203	190200	191946694	1850	1850	1850	1850	0
4	20241203	190100	191946694	1850	1850	1850	1850	0
5	20241203	190000	191946694	1850	1850	1850	1850	0
6	20241203	185900	191946694	1850	1850	1850	1850	0
7	20241203	185800	191946694	1850	1850	1850	1850	0
8	20241203	185700	191946694	1850	1850	1850	1850	0
9	20241203	185600	191946694	1850	1850	1850	1850	0
10	20241203	185500	191946694	1850	1850	1850	1850	0
11	20241203	185400	191946694	1850	1850	1850	1850	0
12	20241203	185300	191946694	1850	1850	1850	1850	0
13	20241203	185200	191946694	1850	1850	1850	1850	0
14	20241203	185100	191946694	1850	1850	1850	1850	0
15	20241203	185000	191946694	1850	1850	1850	1850	0
16	20241203	184900	191946694	1850	1850	1850	1850	0
17	20241203	184800	191946694	1850	1850	1850	1850	0
18	20241203	184700	191946694	1850	1850	1850	1850	0
19	20241203	184600	191946694	1850	1850	1850	1850	0
20	20241203	184500	191946694	1850	1850	1850	1850	0
21	20241203	184400	191946694	1850	1850	1850	1850	0
22	20241203	184300	191946694	1850	1850	1850	1850	0
23	20241203	184200	191946694	1850	1850	1850	1850	0
24	20241203	184100	191946694	1850	1850	1850	1850	0
25	20241203	184000	191946694	1850	1850	1850	1850	0
26	20241203	183900	191946694	1850	1850	1850	1850	0
27	20241203	183800	191946694	1850	1850	1850	1850	0
28	20241203	183700	191946694	1850	1850	1850	1850	0
29	20241203	183600	191946694	1850	1850	1850	1850	0
30	20241203	183500	191946694	1850	1850	1850	1850	0
31	20241203	183400	191946694	1850	1850	1850	1850	0
32	20241203	183300	191946694	1850	1850	1850	1850	121
33	20241203	183200	191946694	1850	1850	1850	1850	0
34	20241203	183100	191946694	1850	1850	1850	1850	0
35	20241203	183000	191946694	1850	1850	1850	1850	0
36	20241203	182900	191946694	1850	1850	1850	1850	0
37	20241203	182800	191946694	1850	1850	1850	1850	0
38	20241203	182700	191946694	1850	1850	1850	1850	0
39	20241203	182600	191946694	1850	1850	1850	1850	0
40	20241203	182500	191946694	1850	1850	1850	1850	0
41	20241203	182400	191946694	1850	1850	1850	1850	0
42	20241203	182300	191946694	1850	1850	1850	1850	0
43	20241203	182200	191946694	1850	1850	1850	1850	0
44	20241203	182100	191946694	1850	1850	1850	1850	0
45	20241203	182000	191946694	1850	1850	1850	1850	0
46	20241203	181900	191946694	1850	1850	1850	1850	0
47	20241203	181800	191946694	1850	1850	1850	1850	0
48	20241203	181700	191946694	1850	1850	1850	1850	0
49	20241203	181600	191946694	1850	1850	1850	1850	0
50	20241203	181500	191946694	1850	1850	1850	1850	0
51	20241203	181400	191946694	1850	1850	1850	1850	0
52	20241203	181300	191946694	1850	1850	1850	1850	0
53	20241203	181200	191946694	1850	1850	1850	1850	0
54	20241203	181100	191946694	1850	1850	1850	1850	0
55	20241203	181000	191946694	1850	1850	1850	1850	0
56	20241203	180900	191946694	1850	1850	1850	1850	0
57	20241203	180800	191946694	1850	1850	1850	1850	0
58	20241203	180700	191946694	1850	1850	1850	1850	0
59	20241203	180600	191946694	1850	1850	1850	1850	0
60	20241203	180500	191946694	1850	1850	1850	1850	0
61	20241203	180400	191946694	1850	1850	1850	1850	0
62	20241203	180300	191946694	1850	1850	1850	1850	121
63	20241203	180200	191946694	1850	1850	1850	1850	0
64	20241203	180100	191946694	1850	1850	1850	1850	0
65	20241203	180000	191946694	1850	1850	1850	1850	0
66	20241203	175900	191946694	1850	1850	1850	1850	0
67	20241203	175800	191946694	1850	1850	1850	1850	0
68	20241203	175700	191946694	1850	1850	1850	1850	0
69	20241203	175600	191946694	1850	1850	1850	1850	0
70	20241203	175500	191946694	1850	1850	1850	1850	0
71	20241203	175400	191946694	1850	1850	1850	1850	0
72	20241203	175300	191946694	1850	1850	1850	1850	0
73	20241203	175200	191946694	1850	1850	1850	1850	0
74	20241203	175100	191946694	1850	1850	1850	1850	0
75	20241203	175000	191946694	1850	1850	1850	1850	0
76	20241203	174900	191946694	1850	1850	1850	1850	0
77	20241203	174800	191946694	1850	1850	1850	1850	0
78	20241203	174700	191946694	1850	1850	1850	1850	0
79	20241203	174600	191946694	1850	1850	1850	1850	0
80	20241203	174500	191946694	1850	1850	1850	1850	0
81	20241203	174400	191946694	1850	1850	1850	1850	0
82	20241203	174300	191946694	1850	1850	1850	1850	0
83	20241203	174200	191946694	1850	1850	1850	1850	0
84	20241203	174100	191946694	1850	1850	1850	1850	0
85	20241203	174000	191946694	1850	1850	1850	1850	0
86	20241203	173900	191946694	1850	1850	1850	1850	0
87	20241203	173800	191946694	1850	1850	1850	1850	0
88	20241203	173700	191946694	1850	1850	1850	1850	0
89	20241203	173600	191946694	1850	1850	1850	1850	0
90	20241203	173500	191946694	1850	1850	1850	1850	0
91	20241203	173400	191946694	1850	1850	1850	1850	0
92	20241203	173300	191946694	1850	1850	1850	1850	121
93	20241203	173200	191946694	1850	1850	1850	1850	0
94	20241203	173100	191946694	1850	1850	1850	1850	0
95	20241203	173000	191946694	1850	1850	1850	1850	0
96	20241203	172900	191946694	1850	1850	1850	1850	0
97	20241203	172800	191946694	1850	1850	1850	1850	0
98	20241203	172700	191946694	1850	1850	1850	1850	0
99	20241203	172600	191946694	1850	1850	1850	1850	0
100	20241203	172500	191946694	1850	1850	1850	1850	0
101	20241203	172400	191946694	1850	1850	1850	1850	0
102	20241203	172300	191946694	1850	1850	1850	1850	0
103	20241203	172200	191946694	1850	1850	1850	1850	0
104	20241203	172100	191946694	1850	1850	1850	1850	0
105	20241203	172000	191946694	1850	1850	1850	1850	0
106	20241203	171900	191946694	1850	1850	1850	1850	0
107	20241203	171800	191946694	1850	1850	1850	1850	0
108	20241203	171700	191946694	1850	1850	1850	1850	0
109	20241203	171600	191946694	1850	1850	1850	1850	0
110	20241203	171500	191946694	1850	1850	1850	1850	0
111	20241203	171400	191946694	1850	1850	1850	1850	0
112	20241203	171300	191946694	1850	1850	1850	1850	0
113	20241203	171200	191946694	1850	1850	1850	1850	0
114	20241203	171100	191946694	1850	1850	1850	1850	0
115	20241203	171000	191946694	1850	1850	1850	1850	0
116	20241203	170900	191946694	1850	1850	1850	1850	0
117	20241203	170800	191946694	1850	1850	1850	1850	0
118	20241203	170700	191946694	1850	1850	1850	1850	0
119	20241203	170600	191946694	1850	1850	1850	1850	0
120	20241203	170500	191946694	1850	1850	1850	1850	0
121	20241203	170400	191946694	1850	1850	1850	1850	0
122	20241203	170300	191946694	1850	1850	1850	1850	121
123	20241203	170200	191946694	1850	1850	1850	1850	0
124	20241203	170100	191946694	1850	1850	1850	1850	0
125	20241203	170000	191946694	1850	1850	1850	1850	0
126	20241203	165900	191946694	1850	1850	1850	1850	0
127	20241203	165800	191946694	1850	1850	1850	1850	0
128	20241203	165700	191946694	1850	1850	1850	1850	0
129	20241203	165600	191946694	1850	1850	1850	1850	0
130	20241203	165500	191946694	1850	1850	1850	1850	0
131	20241203	165400	191946694	1850	1850	1850	1850	0
132	20241203	165300	191946694	1850	1850	1850	1850	0
133	20241203	165200	191946694	1850	1850	1850	1850	0
134	20241203	165100	191946694	1850	1850	1850	1850	0
135	20241203	165000	191946694	1850	1850	1850	1850	0
136	20241203	164900	191946694	1850	1850	1850	1850	0
137	20241203	164800	191946694	1850	1850	1850	1850	0
138	20241203	164700	191946694	1850	1850	1850	1850	0
139	20241203	164600	191946694	1850	1850	1850	1850	0
140	20241203	164500	191946694	1850	1850	1850	1850	0
141	20241203	164400	191946694	1850	1850	1850	1850	0
142	20241203	164300	191946694	1850	1850	1850	1850	0
143	20241203	164200	191946694	1850	1850	1850	1850	0
144	20241203	164100	191946694	1850	1850	1850	1850	0
145	20241203	164000	191946694	1850	1850	1850	1850	0
146	20241203	163900	191946694	1850	1850	1850	1850	0
147	20241203	163800	191946694	1850	1850	1850	1850	0
148	20241203	163700	191946694	1850	1850	1850	1850	0
149	20241203	163600	191946694	1850	1850	1850	1850	0
150	20241203	163500	191946694	1850	1850	1850	1850	0
151	20241203	163400	191946694	1850	1850	1850	1850	0
152	20241203	163300	191946694	1850	1850	1850	1850	121
153	20241203	163200	191946694	1850	1850	1850	1850	0
154	20241203	163100	191946694	1850	1850	1850	1850	0
155	20241203	163000	191946694	1850	1850	1850	1850	0
156	20241203	162900	191946694	1850	1850	1850	1850	0
157	20241203	162800	191946694	1850	1850	1850	1850	0
158	20241203	162700	191946694	1850	1850	1850	1850	0
159	20241203	162600	191946694	1850	1850	1850	1850	0
160	20241203	162500	191946694	1850	1850	1850	1850	0
161	20241203	162400	191946694	1850	1850	1850	1850	0
162	20241203	162300	191946694	1850	1850	1850	1850	0
163	20241203	162200	191946694	1850	1850	1850	1850	0
164	20241203	162100	191946694	1850	1850	1850	1850	0
165	20241203	162000	191946694	1850	1850	1850	1850	0
166	20241203	161900	191946694	1850	1850	1850	1850	0
167	20241203	161800	191946694	1850	1850	1850	1850	0
168	20241203	161700	191946694	1850	1850	1850	1850	0
169	20241203	161600	191946694	1850	1850	1850	1850	0
170	20241203	161500	191946694	1850	1850	1850	1850	0
171	20241203	161400	191946694	1850	1850	1850	1850	0
172	20241203	161300	191946694	1850	1850	1850	1850	0
173	20241203	161200	191946694	1850	1850	1850	1850	0
174	20241203	161100	191946694	1850	1850	1850	1850	0
175	20241203	161000	191946694	1850	1850	1850	1850	0
176	20241203	160900	191946694	1850	1850	1850	1850	0
177	20241203	160800	191946694	1850	1850	1850	1850	0
178	20241203	160700	191946694	1850	1850	1850	1850	0
179	20241203	160600	191946694	1850	1850	1850	1850	0
180	20241203	160500	191946694	1850	1850	1850	1850	0
181	20241203	160400	191946694	1850	1850	1850	1850	0
182	20241203	160300	191946694	1850	1850	1850	1850	121
183	20241203	160200	191946694	1850	1850	1850	1850	0
184	20241203	160100	191946694	1850	1850	1850	1850	0
185	20241203	160000	191946694	1850	1850	1850	1850	0
186	20241203	155900	191946694	1850	1850	1850	1850	0
187	20241203	155800	191946694	1850	1850	1850	1850	0
188	20241203	155700	191946694	1850	1850	1850	1850	0
189	20241203	155600	191946694	1850	1850	1850	1850	0
190	20241203	155500	191946694	1850	1850	1850	1850	0
191	20241203	155400	191946694	1850	1850	1850	1850	0
192	20241203	155300	191946694	1850	1850	1850	1850	0
193	20241203	155200	191946694	1850	1850	1850	1850	0
194	20241203	155100	191946694	1850	1850	1850	1850	0
195	20241203	155000	191946694	1850	1850	1850	1850	0
196	20241203	154900	191946694	1850	1850	1850	1850	0
197	20241203	154800	191946694	1850	1850	1850	1850	0
198	20241203	154700	191946694	1850	1850	1850	1850	0
199	20241203	154600	191946694	1850	1850	1850	1850	0
200	20241203	154500	191946694	1850	1850	1850	1850	0
201	20241203	154400	191946694	1850	1850	1850	1850	0
202	20241203	154300	191946694	1850	1850	1850	1850	0
203	20241203	154200	191946694	1850	1850	1850	1850	0
204	20241203	154100	191946694	1850	1850	1850	1850	0
205	20241203	154000	191946694	1850	1850	1850	1850	0
206	20241203	153900	191946694	1850	1850	1850	1850	0
207	20241203	153800	191946694	1850	1850	1850	1850	0
208	20241203	153700	191946694	1850	1850	1850	1850	0
209	20241203	153600	191946694	1850	1850	1850	1850	0
210	20241203	153500	191946694	1850	1850	1850	1850	0
211	20241203	153400	191946694	1850	1850	1850	1850	0
212	20241203	153300	191946694	1850	1850	1850	1850	121
213	20241203	153200	191946694	1850	1850	1850	1850	0
214	20241203	153100	191946694	1850	1850	1850	1850	0
215	20241203	153000	191946694	1850	1850	1850	1850	121
216	20241203	152900	191722844	1853	1853	1853	1853	0
217	20241203	152800	191722844	1853	1853	1853	1853	0
218	20241203	152700	191722844	1853	1853	1853	1853	0
219	20241203	152600	191722844	1853	1853	1853	1853	0
220	20241203	152500	191722844	1853	1853	1853	1853	0
221	20241203	152400	191722844	1853	1853	1853	1853	0
222	20241203	152300	191722844	1853	1853	1853	1853	0
223	20241203	152200	191722844	1853	1853	1853	1853	0
224	20241203	152100	191722844	1853	1853	1853	1853	0
225	20241203	152000	191722844	1853	1853	1853	1853	0
226	20241203	151900	191722844	1853	1853	1853	1853	0
227	20241203	151800	191722844	1853	1851	1853	1851	5
228	20241203	151700	191713585	1852	1852	1852	1852	0
229	20241203	151600	191713585	1852	1852	1852	1852	43
230	20241203	151500	191633949	1850	1850	1850	1850	2
231	20241203	151400	191630249	1852	1852	1852	1852	159
232	20241203	151300	191335781	1852	1852	1852	1852	0
233	20241203	151200	191335781	1852	1852	1852	1852	4
234	20241203	151100	191328373	1854	1854	1854	1854	0
235	20241203	151000	191328373	1854	1854	1854	1854	0
236	20241203	150900	191328373	1854	1854	1854	1854	4
237	20241203	150800	191320957	1854	1854	1854	1854	1
238	20241203	150700	191319103	1854	1854	1854	1854	0
239	20241203	150600	191319103	1854	1854	1854	1854	1
240	20241203	150500	191317249	1854	1854	1854	1854	10
241	20241203	150400	191298709	1854	1854	1854	1854	0
242	20241203	150300	191298709	1854	1854	1854	1854	0
243	20241203	150200	191298709	1854	1853	1854	1853	4
244	20241203	150100	191291295	1853	1853	1853	1853	13
245	20241203	150000	191267206	1853	1853	1853	1853	2
246	20241203	145900	191263500	1853	1853	1853	1853	3
247	20241203	145800	191257941	1853	1853	1853	1853	9
248	20241203	145700	191241264	1853	1851	1853	1851	8
249	20241203	145600	191226454	1853	1853	1853	1853	9
250	20241203	145500	191209777	1853	1853	1853	1853	2
251	20241203	145400	191206071	1851	1851	1851	1851	50
252	20241203	145300	191113521	1851	1851	1851	1851	17
253	20241203	145200	191082054	1851	1851	1851	1851	0
254	20241203	145100	191082054	1851	1851	1851	1851	268
255	20241203	145000	190585986	1851	1851	1851	1851	467
256	20241203	144900	189721569	1851	1852	1852	1850	270
257	20241203	144800	189221798	1853	1853	1853	1853	0
258	20241203	144700	189221798	1853	1853	1853	1853	0
259	20241203	144600	189221798	1853	1853	1853	1853	0
260	20241203	144500	189221798	1853	1853	1853	1853	0
261	20241203	144400	189221798	1853	1852	1853	1852	313
262	20241203	144300	188641814	1850	1851	1851	1850	401
263	20241203	144200	187899956	1854	1854	1854	1854	95
264	20241203	144100	187723826	1853	1853	1853	1853	0
265	20241203	144000	187723826	1853	1853	1853	1853	0
266	20241203	143900	187723826	1853	1853	1853	1853	0
267	20241203	143800	187723826	1853	1853	1853	1853	253
268	20241203	143700	187255017	1853	1853	1853	1853	0
269	20241203	143600	187255017	1853	1853	1853	1853	0
270	20241203	143500	187255017	1853	1853	1853	1853	0
271	20241203	143400	187255017	1853	1853	1853	1853	0
272	20241203	143300	187255017	1853	1853	1853	1853	0
273	20241203	143200	187255017	1853	1852	1853	1852	25
274	20241203	143100	187208697	1851	1851	1851	1851	20
275	20241203	143000	187171677	1851	1851	1851	1851	5
276	20241203	142900	187162422	1853	1853	1853	1853	0
277	20241203	142800	187162422	1853	1853	1853	1853	0
278	20241203	142700	187162422	1853	1853	1853	1853	0
279	20241203	142600	187162422	1853	1853	1853	1853	0
280	20241203	142500	187162422	1853	1853	1853	1853	30
281	20241203	142400	187106832	1853	1853	1853	1853	0
282	20241203	142300	187106832	1853	1853	1853	1853	0
283	20241203	142200	187106832	1853	1853	1853	1853	0
284	20241203	142100	187106832	1853	1853	1853	1853	0
285	20241203	142000	187106832	1853	1853	1853	1853	517
286	20241203	141900	186148831	1853	1853	1853	1853	65
287	20241203	141800	186028386	1853	1853	1853	1853	36
288	20241203	141700	185961678	1853	1853	1853	1853	52
289	20241203	141600	185865322	1853	1853	1853	1853	37
290	20241203	141500	185796761	1853	1853	1853	1853	19
291	20241203	141400	185761554	1851	1851	1851	1851	0
292	20241203	141300	185761554	1851	1853	1853	1851	460
293	20241203	141200	184909711	1855	1855	1855	1855	3
294	20241203	141100	184904146	1854	1854	1854	1854	0
295	20241203	141000	184904146	1854	1854	1854	1854	8
296	20241203	140900	184889314	1854	1854	1854	1854	0
297	20241203	140800	184889314	1854	1854	1854	1854	7
298	20241203	140700	184876336	1854	1852	1854	1852	18
299	20241203	140600	184842972	1852	1851	1853	1851	3482
300	20241203	140500	178393155	1850	1851	1851	1850	243
301	20241203	140400	177943562	1851	1851	1851	1851	81
302	20241203	140300	177793631	1851	1851	1851	1851	37
303	20241203	140200	177725144	1851	1851	1851	1851	42
304	20241203	140100	177647402	1851	1851	1851	1851	89
305	20241203	140000	177482663	1851	1851	1851	1851	38
306	20241203	135900	177412325	1851	1851	1851	1851	48
307	20241203	135800	177323477	1851	1851	1851	1851	50
308	20241203	135700	177230927	1851	1851	1851	1851	82
309	20241203	135600	177079145	1851	1851	1851	1851	59
310	20241203	135500	176969936	1850	1850	1850	1850	0
311	20241203	135400	176969936	1850	1853	1853	1850	3956
312	20241203	135300	169645740	1855	1855	1855	1855	36
313	20241203	135200	169578960	1855	1853	1855	1853	8
314	20241203	135100	169564132	1853	1853	1853	1853	2000
315	20241203	135000	165858132	1854	1854	1855	1854	679
316	20241203	134900	164598591	1852	1852	1852	1852	0
317	20241203	134800	164598591	1852	1852	1852	1852	0
318	20241203	134700	164598591	1852	1852	1852	1852	1
319	20241203	134600	164596739	1851	1851	1852	1851	490
320	20241203	134500	163689263	1852	1849	1852	1849	6458
321	20241203	134400	151736856	1849	1855	1855	1849	9345
322	20241203	134300	134429955	1858	1858	1858	1858	46
323	20241203	134200	134344487	1857	1857	1857	1857	0
324	20241203	134100	134344487	1857	1857	1858	1857	41
325	20241203	134000	134268334	1857	1857	1857	1857	737
326	20241203	133900	132899725	1856	1856	1857	1856	439
327	20241203	133800	132084572	1856	1856	1856	1856	30
328	20241203	133700	132028892	1853	1853	1853	1853	0
329	20241203	133600	132028892	1853	1853	1853	1853	0
330	20241203	133500	132028892	1853	1853	1853	1853	163
331	20241203	133400	131726853	1853	1853	1853	1853	3
332	20241203	133300	131721294	1853	1853	1853	1853	309
333	20241203	133200	131148717	1853	1853	1853	1853	2
334	20241203	133100	131145011	1855	1855	1855	1855	0
335	20241203	133000	131145011	1855	1853	1855	1853	39
336	20241203	132900	131072704	1852	1852	1852	1852	3
337	20241203	132800	131067148	1852	1851	1853	1850	1745
338	20241203	132700	127836455	1853	1853	1853	1853	0
339	20241203	132600	127836455	1853	1853	1853	1853	2
340	20241203	132500	127832749	1853	1852	1853	1852	323
341	20241203	132400	127234248	1853	1853	1853	1853	0
342	20241203	132300	127234248	1853	1853	1853	1853	0
343	20241203	132200	127234248	1853	1854	1854	1851	3137
344	20241203	132100	121424498	1854	1854	1854	1854	61
345	20241203	132000	121311404	1855	1856	1856	1855	176
346	20241203	131900	120984904	1858	1858	1858	1858	11
347	20241203	131800	120964466	1858	1858	1858	1858	0
348	20241203	131700	120964466	1858	1860	1860	1857	2089
349	20241203	131600	117083447	1860	1860	1860	1860	0
350	20241203	131500	117083447	1860	1860	1860	1860	309
351	20241203	131400	116508707	1861	1861	1861	1861	93
352	20241203	131300	116335634	1861	1861	1861	1861	0
353	20241203	131200	116335634	1861	1861	1861	1861	2
354	20241203	131100	116331912	1861	1861	1861	1861	0
355	20241203	131000	116331912	1861	1861	1861	1861	197
356	20241203	130900	115965295	1861	1861	1861	1861	0
357	20241203	130800	115965295	1861	1861	1861	1861	0
358	20241203	130700	115965295	1861	1861	1861	1861	0
359	20241203	130600	115965295	1861	1861	1861	1861	1265
360	20241203	130500	113611130	1857	1857	1857	1857	7
361	20241203	130400	113598131	1858	1858	1858	1858	0
362	20241203	130300	113598131	1858	1860	1860	1858	178
363	20241203	130200	113267075	1861	1861	1861	1861	0
364	20241203	130100	113267075	1861	1861	1861	1861	1
365	20241203	130000	113265214	1861	1861	1861	1861	0
366	20241203	125900	113265214	1861	1861	1861	1861	0
367	20241203	125800	113265214	1861	1861	1861	1861	0
368	20241203	125700	113265214	1861	1861	1861	1861	0
369	20241203	125600	113265214	1861	1861	1861	1861	929
370	20241203	125500	111536345	1861	1861	1861	1861	13
371	20241203	125400	111512152	1861	1861	1861	1861	3
372	20241203	125300	111506569	1861	1861	1861	1861	0
373	20241203	125200	111506569	1861	1861	1861	1861	4
374	20241203	125100	111499125	1860	1860	1860	1860	572
375	20241203	125000	110435205	1858	1858	1858	1858	0
376	20241203	124900	110435205	1858	1858	1858	1858	300
377	20241203	124800	109877805	1860	1859	1860	1859	697
378	20241203	124700	108581412	1859	1859	1859	1859	0
379	20241203	124600	108581412	1859	1859	1859	1859	29
380	20241203	124500	108527501	1859	1859	1859	1859	0
381	20241203	124400	108527501	1859	1859	1859	1859	0
382	20241203	124300	108527501	1859	1859	1859	1859	10
383	20241203	124200	108508911	1859	1859	1859	1859	0
384	20241203	124100	108508911	1859	1858	1859	1858	112
385	20241203	124000	108300806	1858	1858	1858	1858	20
386	20241203	123900	108263646	1858	1858	1858	1858	25
387	20241203	123800	108217196	1858	1857	1858	1857	15
388	20241203	123700	108189336	1856	1855	1856	1855	11
389	20241203	123600	108168921	1856	1856	1856	1856	0
390	20241203	123500	108168921	1856	1856	1856	1856	15
391	20241203	123400	108141081	1856	1856	1856	1856	0
392	20241203	123300	108141081	1856	1856	1856	1856	10
393	20241203	123200	108122521	1856	1855	1856	1855	23
394	20241203	123100	108079841	1856	1856	1856	1856	3
395	20241203	123000	108074273	1855	1855	1855	1855	1400
396	20241203	122900	105477273	1855	1855	1855	1855	0
397	20241203	122800	105477273	1855	1855	1855	1855	30
398	20241203	122700	105421623	1855	1855	1855	1855	30
399	20241203	122600	105365973	1855	1855	1855	1855	118
400	20241203	122500	105147083	1856	1856	1856	1856	0
401	20241203	122400	105147083	1856	1856	1856	1856	10
402	20241203	122300	105128523	1856	1856	1856	1856	4
403	20241203	122200	105121099	1856	1856	1856	1856	0
404	20241203	122100	105121099	1856	1856	1856	1856	3
405	20241203	122000	105115531	1856	1856	1856	1856	3
406	20241203	121900	105109963	1856	1856	1856	1856	0
407	20241203	121800	105109963	1856	1856	1856	1856	140
408	20241203	121700	104850123	1855	1855	1855	1855	0
409	20241203	121600	104850123	1855	1855	1855	1855	0
410	20241203	121500	104850123	1855	1855	1855	1855	188
411	20241203	121400	104501383	1855	1855	1855	1855	407
412	20241203	121300	103746398	1855	1855	1855	1855	29
413	20241203	121200	103692603	1855	1855	1855	1855	35
414	20241203	121100	103627678	1855	1855	1855	1854	76
415	20241203	121000	103486703	1855	1855	1855	1855	61
416	20241203	120900	103373548	1855	1855	1855	1855	16
417	20241203	120800	103343868	1855	1854	1855	1854	538
418	20241203	120700	102346015	1854	1854	1854	1854	1
419	20241203	120600	102344161	1853	1853	1853	1853	0
420	20241203	120500	102344161	1853	1853	1853	1853	0
421	20241203	120400	102344161	1853	1853	1853	1853	107
422	20241203	120300	102145890	1853	1853	1853	1853	0
423	20241203	120200	102145890	1853	1853	1853	1853	0
424	20241203	120100	102145890	1853	1852	1853	1852	19
425	20241203	120000	102110684	1849	1849	1849	1849	0
426	20241203	115900	102110684	1849	1849	1849	1849	0
427	20241203	115800	102110684	1849	1849	1849	1849	0
428	20241203	115700	102110684	1849	1849	1849	1849	0
429	20241203	115600	102110684	1849	1849	1849	1849	0
430	20241203	115500	102110684	1849	1849	1849	1849	0
431	20241203	115400	102110684	1849	1849	1849	1849	0
432	20241203	115300	102110684	1849	1849	1849	1849	176
433	20241203	115200	101785260	1849	1849	1849	1849	5
434	20241203	115100	101776015	1851	1851	1852	1851	18
435	20241203	115000	101742684	1852	1852	1852	1852	0
436	20241203	114900	101742684	1852	1852	1852	1852	0
437	20241203	114800	101742684	1852	1852	1852	1852	0
438	20241203	114700	101742684	1852	1852	1852	1852	0
439	20241203	114600	101742684	1852	1850	1852	1850	37
440	20241203	114500	101674185	1847	1847	1847	1847	0
441	20241203	114400	101674185	1847	1847	1847	1847	1
442	20241203	114300	101672338	1850	1850	1850	1850	9
443	20241203	114200	101655688	1850	1850	1850	1850	600
444	20241203	114100	100545688	1850	1850	1850	1850	0
445	20241203	114000	100545688	1850	1851	1851	1850	305
446	20241203	113900	99981138	1850	1850	1850	1850	0
447	20241203	113800	99981138	1850	1850	1850	1850	0
448	20241203	113700	99981138	1850	1850	1850	1850	0
449	20241203	113600	99981138	1850	1850	1850	1850	0
450	20241203	113500	99981138	1850	1850	1850	1850	0
451	20241203	113400	99981138	1850	1850	1850	1850	0
452	20241203	113300	99981138	1850	1851	1851	1850	46
453	20241203	113200	99896001	1850	1850	1850	1850	0
454	20241203	113100	99896001	1850	1850	1850	1850	0
455	20241203	113000	99896001	1850	1850	1850	1850	0
456	20241203	112900	99896001	1850	1850	1850	1850	0
457	20241203	112800	99896001	1850	1851	1851	1850	38
458	20241203	112700	99825693	1851	1851	1851	1851	6
459	20241203	112600	99814587	1853	1850	1853	1850	5739
460	20241203	112500	89197035	1850	1850	1850	1850	177
461	20241203	112400	88869585	1850	1850	1850	1850	746
462	20241203	112300	87489485	1849	1849	1849	1849	0
463	20241203	112200	87489485	1849	1849	1849	1849	22
464	20241203	112100	87448807	1849	1849	1849	1849	0
465	20241203	112000	87448807	1849	1848	1849	1848	2931
466	20241203	111900	82029782	1848	1849	1849	1848	143
467	20241203	111800	81765481	1849	1848	1849	1848	466
468	20241203	111700	80904262	1848	1848	1848	1848	0
469	20241203	111600	80904262	1848	1848	1848	1848	500
470	20241203	111500	79980262	1848	1848	1848	1848	500
471	20241203	111400	79056262	1848	1848	1848	1848	18
472	20241203	111300	79022998	1848	1848	1848	1847	54
473	20241203	111200	78923226	1848	1848	1848	1848	53
474	20241203	111100	78825282	1848	1848	1848	1848	55
475	20241203	111000	78723642	1848	1848	1848	1848	53
476	20241203	110900	78625698	1848	1848	1848	1848	50
477	20241203	110800	78533298	1848	1848	1848	1848	138
478	20241203	110700	78278274	1848	1848	1848	1848	400
479	20241203	110600	77539074	1848	1848	1848	1848	106
480	20241203	110500	77343186	1848	1848	1848	1848	0
481	20241203	110400	77343186	1848	1848	1848	1848	0
482	20241203	110300	77343186	1848	1847	1848	1847	658
483	20241203	110200	76127263	1847	1847	1847	1847	139
484	20241203	110100	75870530	1847	1847	1847	1847	585
485	20241203	110000	74790035	1847	1847	1847	1847	117
486	20241203	105900	74573936	1847	1847	1847	1847	89
487	20241203	105800	74409553	1845	1845	1845	1845	51
488	20241203	105700	74315458	1848	1848	1848	1847	174
489	20241203	105600	73994003	1847	1847	1847	1847	67
490	20241203	105500	73870254	1847	1848	1848	1847	216
491	20241203	105400	73471177	1847	1848	1848	1847	101
492	20241203	105300	73284530	1847	1848	1848	1847	130
493	20241203	105200	73044370	1848	1847	1848	1847	986
494	20241203	105100	71222271	1845	1846	1846	1845	99
495	20241203	105000	71039520	1845	1847	1847	1845	75
496	20241203	104900	70901107	1845	1844	1845	1844	615
497	20241203	104800	69767032	1843	1843	1843	1843	0
498	20241203	104700	69767032	1843	1843	1848	1843	4312
499	20241203	104600	61806987	1842	1841	1842	1841	177
500	20241203	104500	61481125	1841	1841	1841	1841	138
501	20241203	104400	61227067	1840	1840	1840	1840	0
502	20241203	104300	61227067	1840	1843	1843	1840	117
503	20241203	104200	61011641	1842	1842	1842	1842	0
504	20241203	104100	61011641	1842	1842	1842	1842	0
505	20241203	104000	61011641	1842	1842	1842	1842	52
506	20241203	103900	60915857	1842	1842	1843	1842	204
507	20241203	103800	60540088	1843	1844	1844	1843	375
508	20241203	103700	59848838	1843	1844	1844	1843	77
509	20241203	103600	59706852	1844	1844	1845	1843	128
510	20241203	103500	59470815	1842	1842	1842	1842	0
511	20241203	103400	59470815	1842	1842	1842	1842	3
512	20241203	103300	59465289	1842	1842	1843	1842	626
513	20241203	103200	58311580	1842	1840	1842	1840	732
514	20241203	103100	56963238	1840	1840	1840	1840	602
515	20241203	103000	55855558	1841	1841	1841	1841	0
516	20241203	102900	55855558	1841	1841	1841	1841	0
517	20241203	102800	55855558	1841	1840	1841	1840	1000
518	20241203	102700	54015259	1840	1841	1841	1840	151
519	20241203	102600	53737304	1840	1840	1840	1840	1
520	20241203	102500	53735464	1842	1842	1842	1842	0
521	20241203	102400	53735464	1842	1842	1842	1842	15
522	20241203	102300	53707834	1841	1840	1841	1839	855
523	20241203	102200	52134477	1840	1840	1840	1840	0
524	20241203	102100	52134477	1840	1840	1840	1840	0
525	20241203	102000	52134477	1840	1840	1840	1840	0
526	20241203	101900	52134477	1840	1840	1840	1840	0
527	20241203	101800	52134477	1840	1840	1840	1840	3
528	20241203	101700	52128957	1840	1839	1840	1839	871
529	20241203	101600	50527017	1838	1838	1838	1838	0
530	20241203	101500	50527017	1838	1838	1838	1838	0
531	20241203	101400	50527017	1838	1838	1838	1838	0
532	20241203	101300	50527017	1838	1838	1838	1838	0
533	20241203	101200	50527017	1838	1838	1838	1838	0
534	20241203	101100	50527017	1838	1838	1838	1838	33
535	20241203	101000	50466363	1838	1838	1838	1838	600
536	20241203	100900	49363563	1837	1837	1837	1837	3
537	20241203	100800	49358052	1835	1835	1835	1835	0
538	20241203	100700	49358052	1835	1835	1835	1835	0
539	20241203	100600	49358052	1835	1835	1835	1835	0
540	20241203	100500	49358052	1835	1837	1837	1835	2337
541	20241203	100400	45067683	1838	1838	1838	1838	5
542	20241203	100300	45058493	1836	1836	1836	1836	0
543	20241203	100200	45058493	1836	1836	1836	1836	0
544	20241203	100100	45058493	1836	1836	1836	1836	0
545	20241203	100000	45058493	1836	1836	1836	1836	80
546	20241203	095900	44911613	1838	1838	1838	1838	300
547	20241203	095800	44360213	1836	1836	1836	1836	300
548	20241203	095700	43809413	1838	1838	1838	1838	0
549	20241203	095600	43809413	1838	1839	1839	1838	374
550	20241203	095500	43122000	1837	1837	1837	1837	25
551	20241203	095400	43076075	1837	1837	1837	1836	475
552	20241203	095300	42203871	1837	1837	1840	1837	72
553	20241203	095200	42071562	1837	1837	1837	1837	69
554	20241203	095100	41944809	1837	1837	1837	1837	569
555	20241203	095000	40899556	1837	1837	1837	1837	126
556	20241203	094900	40668094	1836	1836	1836	1836	3
557	20241203	094800	40662586	1836	1836	1836	1836	90
558	20241203	094700	40497346	1836	1836	1836	1835	6
559	20241203	094600	40486333	1837	1837	1837	1837	1
560	20241203	094500	40484496	1837	1837	1837	1837	5
561	20241203	094400	40475311	1836	1836	1836	1836	0
562	20241203	094300	40475311	1836	1837	1837	1836	202
563	20241203	094200	40104434	1837	1837	1837	1837	0
564	20241203	094100	40104434	1837	1837	1837	1837	0
565	20241203	094000	40104434	1837	1837	1837	1837	0
566	20241203	093900	40104434	1837	1837	1837	1837	1
567	20241203	093800	40102597	1837	1836	1837	1836	114
568	20241203	093700	39893195	1837	1837	1837	1837	0
569	20241203	093600	39893195	1837	1837	1837	1837	3
570	20241203	093500	39887684	1837	1837	1837	1837	1
571	20241203	093400	39885847	1836	1836	1836	1836	4
572	20241203	093300	39878503	1836	1836	1836	1835	1305
573	20241203	093200	37482723	1836	1836	1836	1836	50
574	20241203	093100	37390923	1837	1837	1837	1837	0
575	20241203	093000	37390923	1837	1837	1837	1837	3
576	20241203	092900	37385412	1838	1838	1838	1836	521
577	20241203	092800	36428147	1839	1840	1840	1839	13
578	20241203	092700	36404237	1839	1842	1842	1839	607
579	20241203	092600	35287854	1842	1841	1843	1841	680
580	20241203	092500	34034646	1842	1838	1842	1837	2835
581	20241203	092400	28821891	1839	1841	1841	1839	890
582	20241203	092300	27183410	1843	1837	1843	1837	2679
583	20241203	092200	22253453	1838	1833	1838	1833	3185
584	20241203	092100	16402924	1832	1832	1832	1832	1
585	20241203	092000	16401092	1832	1833	1833	1832	51
586	20241203	091900	16307610	1833	1833	1833	1833	313
587	20241203	091800	15733881	1833	1833	1833	1833	5
588	20241203	091700	15724716	1834	1832	1834	1832	198
589	20241203	091600	15361864	1832	1831	1832	1831	98
590	20241203	091500	15182336	1831	1826	1831	1826	2649
591	20241203	091400	10338047	1818	1818	1818	1818	100
592	20241203	091300	10156247	1817	1817	1817	1817	1000
593	20241203	091200	8339247	1817	1817	1817	1817	0
594	20241203	091100	8339247	1817	1818	1818	1817	234
595	20241203	091000	7913869	1825	1825	1825	1825	505
596	20241203	090900	6992244	1813	1813	1813	1813	0
597	20241203	090800	6992244	1813	1813	1813	1813	0
598	20241203	090700	6992244	1813	1813	1813	1813	0
599	20241203	090600	6992244	1813	1813	1813	1813	0
600	20241203	090500	6992244	1813	1820	1820	1813	1000
601	20241203	090400	5178542	1825	1822	1825	1822	176
602	20241203	090300	4857555	1818	1816	1818	1800	620
603	20241203	090200	3734510	1799	1799	1799	1799	0
604	20241203	090100	3734510	1799	1799	1799	1799	0
605	20241203	090000	3734510	1799	1800	1801	1799	2075