KissMeData/004100/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	184200	728474465	2715	2715	2715	2715	7458
3	20241202	184100	728474465	2715	2715	2715	2715	0
4	20241202	184000	728474465	2715	2715	2715	2715	0
5	20241202	183900	728474465	2715	2715	2715	2715	0
6	20241202	183800	728474465	2715	2715	2715	2715	0
7	20241202	183700	728474465	2715	2715	2715	2715	0
8	20241202	183600	728474465	2715	2715	2715	2715	0
9	20241202	183500	728474465	2715	2715	2715	2715	0
10	20241202	183400	728474465	2715	2715	2715	2715	0
11	20241202	183300	728474465	2715	2715	2715	2715	0
12	20241202	183200	728474465	2715	2715	2715	2715	0
13	20241202	183100	728474465	2715	2715	2715	2715	0
14	20241202	183000	728474465	2715	2715	2715	2715	0
15	20241202	182900	728474465	2715	2715	2715	2715	0
16	20241202	182800	728474465	2715	2715	2715	2715	0
17	20241202	182700	728474465	2715	2715	2715	2715	0
18	20241202	182600	728474465	2715	2715	2715	2715	0
19	20241202	182500	728474465	2715	2715	2715	2715	0
20	20241202	182400	728474465	2715	2715	2715	2715	0
21	20241202	182300	728474465	2715	2715	2715	2715	0
22	20241202	182200	728474465	2715	2715	2715	2715	0
23	20241202	182100	728474465	2715	2715	2715	2715	0
24	20241202	182000	728474465	2715	2715	2715	2715	0
25	20241202	181900	728474465	2715	2715	2715	2715	0
26	20241202	181800	728474465	2715	2715	2715	2715	0
27	20241202	181700	728474465	2715	2715	2715	2715	0
28	20241202	181600	728474465	2715	2715	2715	2715	0
29	20241202	181500	728474465	2715	2715	2715	2715	0
30	20241202	181400	728474465	2715	2715	2715	2715	0
31	20241202	181300	728474465	2715	2715	2715	2715	0
32	20241202	181200	728474465	2715	2715	2715	2715	7458
33	20241202	181100	728474465	2715	2715	2715	2715	0
34	20241202	181000	728474465	2715	2715	2715	2715	0
35	20241202	180900	728474465	2715	2715	2715	2715	0
36	20241202	180800	728474465	2715	2715	2715	2715	0
37	20241202	180700	728474465	2715	2715	2715	2715	0
38	20241202	180600	728474465	2715	2715	2715	2715	0
39	20241202	180500	728474465	2715	2715	2715	2715	0
40	20241202	180400	728474465	2715	2715	2715	2715	0
41	20241202	180300	728474465	2715	2715	2715	2715	0
42	20241202	180200	728474465	2715	2715	2715	2715	0
43	20241202	180100	728474465	2715	2715	2715	2715	0
44	20241202	180000	728474465	2715	2715	2715	2715	0
45	20241202	175900	728474465	2715	2715	2715	2715	0
46	20241202	175800	728474465	2715	2715	2715	2715	0
47	20241202	175700	728474465	2715	2715	2715	2715	0
48	20241202	175600	728474465	2715	2715	2715	2715	0
49	20241202	175500	728474465	2715	2715	2715	2715	0
50	20241202	175400	728474465	2715	2715	2715	2715	0
51	20241202	175300	728474465	2715	2715	2715	2715	0
52	20241202	175200	728474465	2715	2715	2715	2715	0
53	20241202	175100	728474465	2715	2715	2715	2715	0
54	20241202	175000	728474465	2715	2715	2715	2715	0
55	20241202	174900	728474465	2715	2715	2715	2715	0
56	20241202	174800	728474465	2715	2715	2715	2715	0
57	20241202	174700	728474465	2715	2715	2715	2715	0
58	20241202	174600	728474465	2715	2715	2715	2715	0
59	20241202	174500	728474465	2715	2715	2715	2715	0
60	20241202	174400	728474465	2715	2715	2715	2715	0
61	20241202	174300	728474465	2715	2715	2715	2715	0
62	20241202	174200	728474465	2715	2715	2715	2715	7458
63	20241202	174100	728474465	2715	2715	2715	2715	0
64	20241202	174000	728474465	2715	2715	2715	2715	0
65	20241202	173900	728474465	2715	2715	2715	2715	0
66	20241202	173800	728474465	2715	2715	2715	2715	0
67	20241202	173700	728474465	2715	2715	2715	2715	0
68	20241202	173600	728474465	2715	2715	2715	2715	0
69	20241202	173500	728474465	2715	2715	2715	2715	0
70	20241202	173400	728474465	2715	2715	2715	2715	0
71	20241202	173300	728474465	2715	2715	2715	2715	0
72	20241202	173200	728474465	2715	2715	2715	2715	0
73	20241202	173100	728474465	2715	2715	2715	2715	0
74	20241202	173000	728474465	2715	2715	2715	2715	0
75	20241202	172900	728474465	2715	2715	2715	2715	0
76	20241202	172800	728474465	2715	2715	2715	2715	0
77	20241202	172700	728474465	2715	2715	2715	2715	0
78	20241202	172600	728474465	2715	2715	2715	2715	0
79	20241202	172500	728474465	2715	2715	2715	2715	0
80	20241202	172400	728474465	2715	2715	2715	2715	0
81	20241202	172300	728474465	2715	2715	2715	2715	0
82	20241202	172200	728474465	2715	2715	2715	2715	0
83	20241202	172100	728474465	2715	2715	2715	2715	0
84	20241202	172000	728474465	2715	2715	2715	2715	0
85	20241202	171900	728474465	2715	2715	2715	2715	0
86	20241202	171800	728474465	2715	2715	2715	2715	0
87	20241202	171700	728474465	2715	2715	2715	2715	0
88	20241202	171600	728474465	2715	2715	2715	2715	0
89	20241202	171500	728474465	2715	2715	2715	2715	0
90	20241202	171400	728474465	2715	2715	2715	2715	0
91	20241202	171300	728474465	2715	2715	2715	2715	0
92	20241202	171200	728474465	2715	2715	2715	2715	7458
93	20241202	171100	728474465	2715	2715	2715	2715	0
94	20241202	171000	728474465	2715	2715	2715	2715	0
95	20241202	170900	728474465	2715	2715	2715	2715	0
96	20241202	170800	728474465	2715	2715	2715	2715	0
97	20241202	170700	728474465	2715	2715	2715	2715	0
98	20241202	170600	728474465	2715	2715	2715	2715	0
99	20241202	170500	728474465	2715	2715	2715	2715	0
100	20241202	170400	728474465	2715	2715	2715	2715	0
101	20241202	170300	728474465	2715	2715	2715	2715	0
102	20241202	170200	728474465	2715	2715	2715	2715	0
103	20241202	170100	728474465	2715	2715	2715	2715	0
104	20241202	170000	728474465	2715	2715	2715	2715	0
105	20241202	165900	728474465	2715	2715	2715	2715	0
106	20241202	165800	728474465	2715	2715	2715	2715	0
107	20241202	165700	728474465	2715	2715	2715	2715	0
108	20241202	165600	728474465	2715	2715	2715	2715	0
109	20241202	165500	728474465	2715	2715	2715	2715	0
110	20241202	165400	728474465	2715	2715	2715	2715	0
111	20241202	165300	728474465	2715	2715	2715	2715	0
112	20241202	165200	728474465	2715	2715	2715	2715	0
113	20241202	165100	728474465	2715	2715	2715	2715	0
114	20241202	165000	728474465	2715	2715	2715	2715	0
115	20241202	164900	728474465	2715	2715	2715	2715	0
116	20241202	164800	728474465	2715	2715	2715	2715	0
117	20241202	164700	728474465	2715	2715	2715	2715	0
118	20241202	164600	728474465	2715	2715	2715	2715	0
119	20241202	164500	728474465	2715	2715	2715	2715	0
120	20241202	164400	728474465	2715	2715	2715	2715	0
121	20241202	164300	728474465	2715	2715	2715	2715	0
122	20241202	164200	728474465	2715	2715	2715	2715	7458
123	20241202	164100	728474465	2715	2715	2715	2715	0
124	20241202	164000	728474465	2715	2715	2715	2715	0
125	20241202	163900	728474465	2715	2715	2715	2715	0
126	20241202	163800	728474465	2715	2715	2715	2715	0
127	20241202	163700	728474465	2715	2715	2715	2715	0
128	20241202	163600	728474465	2715	2715	2715	2715	0
129	20241202	163500	728474465	2715	2715	2715	2715	0
130	20241202	163400	728474465	2715	2715	2715	2715	0
131	20241202	163300	728474465	2715	2715	2715	2715	0
132	20241202	163200	728474465	2715	2715	2715	2715	0
133	20241202	163100	728474465	2715	2715	2715	2715	0
134	20241202	163000	728474465	2715	2715	2715	2715	0
135	20241202	162900	728474465	2715	2715	2715	2715	0
136	20241202	162800	728474465	2715	2715	2715	2715	0
137	20241202	162700	728474465	2715	2715	2715	2715	0
138	20241202	162600	728474465	2715	2715	2715	2715	0
139	20241202	162500	728474465	2715	2715	2715	2715	0
140	20241202	162400	728474465	2715	2715	2715	2715	0
141	20241202	162300	728474465	2715	2715	2715	2715	0
142	20241202	162200	728474465	2715	2715	2715	2715	0
143	20241202	162100	728474465	2715	2715	2715	2715	0
144	20241202	162000	728474465	2715	2715	2715	2715	0
145	20241202	161900	728474465	2715	2715	2715	2715	0
146	20241202	161800	728474465	2715	2715	2715	2715	0
147	20241202	161700	728474465	2715	2715	2715	2715	0
148	20241202	161600	728474465	2715	2715	2715	2715	0
149	20241202	161500	728474465	2715	2715	2715	2715	0
150	20241202	161400	728474465	2715	2715	2715	2715	0
151	20241202	161300	728474465	2715	2715	2715	2715	0
152	20241202	161200	728474465	2715	2715	2715	2715	7458
153	20241202	161100	728474465	2715	2715	2715	2715	0
154	20241202	161000	728474465	2715	2715	2715	2715	0
155	20241202	160900	728474465	2715	2715	2715	2715	0
156	20241202	160800	728474465	2715	2715	2715	2715	0
157	20241202	160700	728474465	2715	2715	2715	2715	0
158	20241202	160600	728474465	2715	2715	2715	2715	0
159	20241202	160500	728474465	2715	2715	2715	2715	0
160	20241202	160400	728474465	2715	2715	2715	2715	0
161	20241202	160300	728474465	2715	2715	2715	2715	0
162	20241202	160200	728474465	2715	2715	2715	2715	0
163	20241202	160100	728474465	2715	2715	2715	2715	0
164	20241202	160000	728474465	2715	2715	2715	2715	0
165	20241202	155900	728474465	2715	2715	2715	2715	0
166	20241202	155800	728474465	2715	2715	2715	2715	0
167	20241202	155700	728474465	2715	2715	2715	2715	0
168	20241202	155600	728474465	2715	2715	2715	2715	0
169	20241202	155500	728474465	2715	2715	2715	2715	0
170	20241202	155400	728474465	2715	2715	2715	2715	0
171	20241202	155300	728474465	2715	2715	2715	2715	0
172	20241202	155200	728474465	2715	2715	2715	2715	0
173	20241202	155100	728474465	2715	2715	2715	2715	0
174	20241202	155000	728474465	2715	2715	2715	2715	0
175	20241202	154900	728474465	2715	2715	2715	2715	0
176	20241202	154800	728474465	2715	2715	2715	2715	0
177	20241202	154700	728474465	2715	2715	2715	2715	0
178	20241202	154600	728474465	2715	2715	2715	2715	0
179	20241202	154500	728474465	2715	2715	2715	2715	0
180	20241202	154400	728474465	2715	2715	2715	2715	0
181	20241202	154300	728474465	2715	2715	2715	2715	0
182	20241202	154200	728474465	2715	2715	2715	2715	7458
183	20241202	154100	728474465	2715	2715	2715	2715	0
184	20241202	154000	728474465	2715	2715	2715	2715	0
185	20241202	153900	728474465	2715	2715	2715	2715	0
186	20241202	153800	728474465	2715	2715	2715	2715	0
187	20241202	153700	728474465	2715	2715	2715	2715	0
188	20241202	153600	728474465	2715	2715	2715	2715	0
189	20241202	153500	728474465	2715	2715	2715	2715	0
190	20241202	153400	728474465	2715	2715	2715	2715	0
191	20241202	153300	728474465	2715	2715	2715	2715	0
192	20241202	153200	728474465	2715	2715	2715	2715	0
193	20241202	153100	728474465	2715	2715	2715	2715	0
194	20241202	153000	728474465	2715	2715	2715	2715	7458
195	20241202	152900	708225995	2715	2715	2715	2715	0
196	20241202	152800	708225995	2715	2715	2715	2715	0
197	20241202	152700	708225995	2715	2715	2715	2715	0
198	20241202	152600	708225995	2715	2715	2715	2715	0
199	20241202	152500	708225995	2715	2715	2715	2715	0
200	20241202	152400	708225995	2715	2715	2715	2715	0
201	20241202	152300	708225995	2715	2715	2715	2715	0
202	20241202	152200	708225995	2715	2715	2715	2715	0
203	20241202	152100	708225995	2715	2715	2715	2715	0
204	20241202	152000	708225995	2715	2715	2715	2715	0
205	20241202	151900	708225995	2715	2710	2720	2700	752
206	20241202	151800	706185850	2710	2705	2710	2705	237
207	20241202	151700	705544755	2700	2705	2710	2700	1059
208	20241202	151600	702685225	2710	2710	2710	2710	6
209	20241202	151500	702668965	2705	2705	2705	2705	0
210	20241202	151400	702668965	2705	2705	2705	2705	12
211	20241202	151300	702636505	2705	2710	2710	2705	6
212	20241202	151200	702620260	2710	2710	2710	2710	370
213	20241202	151100	701617560	2710	2700	2710	2700	42
214	20241202	151000	701504150	2700	2700	2700	2700	10
215	20241202	150900	701477150	2710	2710	2710	2710	1
216	20241202	150800	701474440	2700	2700	2700	2700	0
217	20241202	150700	701474440	2700	2705	2705	2700	11
218	20241202	150600	701444690	2710	2705	2710	2705	1615
219	20241202	150500	697076110	2700	2705	2705	2700	1328
220	20241202	150400	693485960	2710	2710	2710	2710	1
221	20241202	150300	693483250	2705	2705	2705	2705	344
222	20241202	150200	692552730	2715	2705	2715	2705	3
223	20241202	150100	692544595	2705	2710	2710	2705	1017
224	20241202	150000	689792615	2715	2715	2715	2710	687
225	20241202	145900	687929260	2715	2715	2715	2715	11
226	20241202	145800	687899395	2715	2710	2715	2710	320
227	20241202	145700	687032085	2705	2710	2710	2705	12
228	20241202	145600	686999575	2705	2710	2710	2705	340
229	20241202	145500	686078225	2710	2705	2710	2705	12
230	20241202	145400	686045755	2705	2710	2710	2705	522
231	20241202	145300	684633655	2710	2705	2710	2705	143
232	20241202	145200	684246800	2705	2705	2710	2705	754
233	20241202	145100	682207200	2710	2710	2710	2710	3
234	20241202	145000	682199070	2705	2700	2710	2700	904
235	20241202	144900	679757005	2700	2700	2700	2700	1330
236	20241202	144800	676166005	2700	2700	2700	2700	10
237	20241202	144700	676139005	2700	2700	2700	2700	0
238	20241202	144600	676139005	2700	2700	2700	2700	69
239	20241202	144500	675952705	2695	2695	2695	2695	303
240	20241202	144400	675136120	2695	2695	2695	2695	0
241	20241202	144300	675136120	2695	2695	2695	2695	5
242	20241202	144200	675122645	2695	2695	2695	2685	209
243	20241202	144100	674560400	2695	2690	2695	2690	517
244	20241202	144000	673169620	2690	2690	2690	2690	0
245	20241202	143900	673169620	2690	2690	2690	2690	0
246	20241202	143800	673169620	2690	2695	2700	2690	3
247	20241202	143700	673161535	2685	2690	2690	2685	35
248	20241202	143600	673067430	2685	2685	2685	2685	1
249	20241202	143500	673064745	2705	2705	2705	2705	0
250	20241202	143400	673064745	2705	2705	2705	2705	0
251	20241202	143300	673064745	2705	2705	2705	2705	0
252	20241202	143200	673064745	2705	2705	2705	2705	11
253	20241202	143100	673034990	2670	2710	2710	2670	8725
254	20241202	143000	649536270	2715	2720	2720	2715	102
255	20241202	142900	649258835	2720	2720	2720	2720	0
256	20241202	142800	649258835	2720	2720	2720	2720	1
257	20241202	142700	649256115	2725	2725	2725	2725	0
258	20241202	142600	649256115	2725	2725	2725	2725	302
259	20241202	142500	648433165	2725	2725	2725	2725	0
260	20241202	142400	648433165	2725	2720	2725	2720	19
261	20241202	142300	648381480	2720	2720	2720	2720	4
262	20241202	142200	648370600	2720	2710	2720	2710	122
263	20241202	142100	648039420	2715	2715	2715	2715	0
264	20241202	142000	648039420	2715	2715	2715	2715	334
265	20241202	141900	647132610	2725	2710	2725	2710	86
266	20241202	141800	646899485	2720	2720	2720	2720	994
267	20241202	141700	644195805	2710	2720	2720	2710	568
268	20241202	141600	642656420	2725	2725	2725	2725	1
269	20241202	141500	642653695	2725	2720	2725	2720	2
270	20241202	141400	642648250	2710	2715	2715	2710	604
271	20241202	141300	641010925	2720	2720	2720	2715	29
272	20241202	141200	640932060	2725	2710	2725	2710	102
273	20241202	141100	640655610	2725	2725	2725	2725	0
274	20241202	141000	640655610	2725	2710	2725	2705	958
275	20241202	140900	638045195	2720	2710	2725	2705	5748
276	20241202	140800	622399575	2715	2720	2720	2715	35
277	20241202	140700	622304425	2715	2720	2725	2715	414
278	20241202	140600	621180335	2725	2725	2725	2725	17
279	20241202	140500	621134010	2725	2725	2725	2725	0
280	20241202	140400	621134010	2725	2715	2725	2715	22
281	20241202	140300	621074260	2715	2715	2715	2715	1
282	20241202	140200	621071545	2720	2720	2720	2720	300
283	20241202	140100	620255545	2720	2740	2740	2720	3511
284	20241202	140000	610690600	2730	2745	2745	2730	1685
285	20241202	135900	606081650	2745	2740	2745	2740	2
286	20241202	135800	606076165	2740	2745	2745	2740	463
287	20241202	135700	604807520	2745	2745	2745	2745	101
288	20241202	135600	604530275	2735	2745	2745	2735	3113
289	20241202	135500	596015655	2750	2740	2750	2740	3127
290	20241202	135400	587431715	2740	2740	2740	2740	451
291	20241202	135300	586195975	2750	2740	2750	2740	3122
292	20241202	135200	577618985	2740	2735	2745	2735	10261
293	20241202	135100	549506700	2735	2725	2740	2725	3949
294	20241202	135000	538713805	2725	2720	2730	2720	3840
295	20241202	134900	528250305	2720	2720	2725	2720	103
296	20241202	134800	527970140	2720	2715	2725	2715	5848
297	20241202	134700	512069655	2715	2705	2715	2705	3001
298	20241202	134600	503936320	2705	2705	2705	2705	633
299	20241202	134500	502224055	2705	2705	2705	2705	1
300	20241202	134400	502221350	2705	2705	2705	2705	1
301	20241202	134300	502218645	2705	2705	2705	2705	3
302	20241202	134200	502210530	2705	2705	2705	2700	1122
303	20241202	134100	499180520	2705	2705	2710	2705	133
304	20241202	134000	498820735	2705	2705	2705	2705	48
305	20241202	133900	498690895	2705	2710	2710	2705	182
306	20241202	133800	498198575	2705	2705	2705	2705	100
307	20241202	133700	497928075	2705	2710	2710	2705	97
308	20241202	133600	497665505	2710	2705	2710	2705	19
309	20241202	133500	497614085	2705	2705	2705	2705	1492
310	20241202	133400	493578225	2705	2705	2705	2705	0
311	20241202	133300	493578225	2705	2705	2705	2705	500
312	20241202	133200	492225725	2705	2695	2705	2695	3128
313	20241202	133100	483779795	2695	2695	2695	2695	591
314	20241202	133000	482187050	2695	2695	2695	2695	10
315	20241202	132900	482160100	2695	2695	2695	2695	29
316	20241202	132800	482081945	2695	2695	2695	2695	171
317	20241202	132700	481621100	2695	2695	2695	2695	0
318	20241202	132600	481621100	2695	2695	2695	2695	30
319	20241202	132500	481540250	2700	2700	2700	2700	0
320	20241202	132400	481540250	2700	2700	2700	2700	0
321	20241202	132300	481540250	2700	2695	2700	2695	55
322	20241202	132200	481392020	2695	2700	2700	2695	146
323	20241202	132100	480998300	2700	2700	2700	2700	1
324	20241202	132000	480995600	2695	2695	2695	2695	0
325	20241202	131900	480995600	2695	2695	2695	2695	0
326	20241202	131800	480995600	2695	2700	2700	2695	95
327	20241202	131700	480739565	2695	2695	2695	2695	3
328	20241202	131600	480731480	2700	2700	2700	2700	0
329	20241202	131500	480731480	2700	2700	2700	2700	1
330	20241202	131400	480728780	2695	2695	2695	2690	1576
331	20241202	131300	476481465	2695	2695	2695	2695	1
332	20241202	131200	476478770	2690	2690	2690	2690	0
333	20241202	131100	476478770	2690	2690	2690	2690	0
334	20241202	131000	476478770	2690	2690	2690	2690	0
335	20241202	130900	476478770	2690	2695	2695	2690	656
336	20241202	130800	474710875	2695	2695	2695	2695	1
337	20241202	130700	474708180	2695	2690	2695	2690	373
338	20241202	130600	473704390	2690	2690	2690	2690	0
339	20241202	130500	473704390	2690	2690	2690	2690	0
340	20241202	130400	473704390	2690	2690	2690	2690	20
341	20241202	130300	473650590	2690	2690	2690	2690	10
342	20241202	130200	473623690	2690	2690	2690	2690	0
343	20241202	130100	473623690	2690	2690	2690	2690	140
344	20241202	130000	473247090	2695	2695	2695	2695	1
345	20241202	125900	473244395	2685	2685	2685	2685	0
346	20241202	125800	473244395	2685	2695	2695	2685	107
347	20241202	125700	472957030	2695	2685	2695	2685	1056
348	20241202	125600	470117110	2695	2690	2695	2685	954
349	20241202	125500	467548785	2690	2690	2690	2690	74
350	20241202	125400	467349725	2690	2690	2690	2690	0
351	20241202	125300	467349725	2690	2690	2690	2690	0
352	20241202	125200	467349725	2690	2690	2690	2690	70
353	20241202	125100	467161425	2690	2690	2690	2690	230
354	20241202	125000	466542725	2690	2690	2690	2690	0
355	20241202	124900	466542725	2690	2685	2690	2685	1022
356	20241202	124800	463794400	2680	2685	2685	2680	26
357	20241202	124700	463724715	2680	2680	2680	2680	0
358	20241202	124600	463724715	2680	2680	2680	2680	0
359	20241202	124500	463724715	2680	2680	2680	2680	0
360	20241202	124400	463724715	2680	2680	2680	2680	1007
361	20241202	124300	461025955	2685	2685	2685	2685	0
362	20241202	124200	461025955	2685	2685	2685	2685	7
363	20241202	124100	461007160	2685	2685	2685	2685	198
364	20241202	124000	460475530	2680	2675	2680	2675	3000
365	20241202	123900	452436030	2670	2670	2670	2670	10
366	20241202	123800	452409330	2670	2670	2670	2670	0
367	20241202	123700	452409330	2670	2670	2670	2670	0
368	20241202	123600	452409330	2670	2670	2670	2670	29
369	20241202	123500	452331900	2670	2670	2670	2670	100
370	20241202	123400	452064900	2670	2670	2670	2670	0
371	20241202	123300	452064900	2670	2670	2670	2670	0
372	20241202	123200	452064900	2670	2670	2670	2670	200
373	20241202	123100	451530900	2675	2680	2680	2675	267
374	20241202	123000	450815345	2680	2680	2680	2680	0
375	20241202	122900	450815345	2680	2680	2680	2680	332
376	20241202	122800	449925585	2670	2670	2670	2670	206
377	20241202	122700	449375565	2675	2680	2680	2675	863
378	20241202	122600	447067030	2675	2675	2675	2675	0
379	20241202	122500	447067030	2675	2675	2675	2675	0
380	20241202	122400	447067030	2675	2675	2675	2675	0
381	20241202	122300	447067030	2675	2675	2675	2675	0
382	20241202	122200	447067030	2675	2675	2675	2675	0
383	20241202	122100	447067030	2675	2675	2675	2675	510
384	20241202	122000	445702780	2680	2680	2680	2680	0
385	20241202	121900	445702780	2680	2675	2680	2675	707
386	20241202	121800	443808110	2680	2680	2680	2680	549
387	20241202	121700	442336790	2670	2670	2680	2670	450
388	20241202	121600	441134790	2680	2680	2680	2680	1
389	20241202	121500	441132110	2670	2670	2670	2670	0
390	20241202	121400	441132110	2670	2670	2670	2670	0
391	20241202	121300	441132110	2670	2670	2670	2670	0
392	20241202	121200	441132110	2670	2670	2670	2670	0
393	20241202	121100	441132110	2670	2675	2675	2670	1000
394	20241202	121000	438462100	2680	2680	2680	2680	0
395	20241202	120900	438462100	2680	2680	2680	2680	0
396	20241202	120800	438462100	2680	2680	2680	2680	0
397	20241202	120700	438462100	2680	2680	2680	2680	0
398	20241202	120600	438462100	2680	2680	2680	2680	0
399	20241202	120500	438462100	2680	2680	2680	2680	0
400	20241202	120400	438462100	2680	2680	2680	2680	0
401	20241202	120300	438462100	2680	2680	2680	2680	0
402	20241202	120200	438462100	2680	2680	2680	2680	0
403	20241202	120100	438462100	2680	2680	2680	2680	0
404	20241202	120000	438462100	2680	2680	2680	2680	0
405	20241202	115900	438462100	2680	2680	2680	2680	0
406	20241202	115800	438462100	2680	2680	2680	2680	0
407	20241202	115700	438462100	2680	2680	2680	2680	0
408	20241202	115600	438462100	2680	2680	2680	2680	0
409	20241202	115500	438462100	2680	2680	2680	2680	0
410	20241202	115400	438462100	2680	2680	2680	2680	20
411	20241202	115300	438408500	2660	2660	2660	2660	0
412	20241202	115200	438408500	2660	2660	2660	2660	0
413	20241202	115100	438408500	2660	2660	2660	2660	0
414	20241202	115000	438408500	2660	2680	2680	2660	97
415	20241202	114900	438148620	2680	2680	2680	2680	5
416	20241202	114800	438135220	2660	2660	2660	2660	0
417	20241202	114700	438135220	2660	2660	2660	2660	0
418	20241202	114600	438135220	2660	2660	2660	2660	0
419	20241202	114500	438135220	2660	2670	2670	2660	1116
420	20241202	114400	435161995	2680	2680	2680	2680	11
421	20241202	114300	435132515	2680	2680	2680	2680	20
422	20241202	114200	435078915	2680	2680	2680	2680	500
423	20241202	114100	433738915	2680	2680	2680	2680	0
424	20241202	114000	433738915	2680	2680	2680	2680	110
425	20241202	113900	433444115	2680	2680	2680	2680	330
426	20241202	113800	432559715	2670	2675	2675	2670	283
427	20241202	113700	431803190	2675	2675	2675	2675	27
428	20241202	113600	431730965	2675	2675	2675	2675	80
429	20241202	113500	431516965	2675	2675	2675	2675	3
430	20241202	113400	431508940	2660	2660	2660	2660	118
431	20241202	113300	431195060	2655	2665	2665	2655	2250
432	20241202	113200	425213225	2680	2680	2680	2680	1
433	20241202	113100	425210545	2670	2670	2670	2670	542
434	20241202	113000	423763405	2670	2670	2670	2670	100
435	20241202	112900	423496405	2670	2670	2670	2670	475
436	20241202	112800	422228155	2670	2670	2670	2670	0
437	20241202	112700	422228155	2670	2670	2670	2670	996
438	20241202	112600	419568835	2690	2690	2690	2690	0
439	20241202	112500	419568835	2690	2690	2690	2690	0
440	20241202	112400	419568835	2690	2680	2690	2680	40
441	20241202	112300	419461595	2680	2690	2695	2680	54
442	20241202	112200	419316650	2690	2690	2690	2690	0
443	20241202	112100	419316650	2690	2690	2690	2690	5
444	20241202	112000	419303200	2680	2690	2695	2680	1545
445	20241202	111900	415147140	2690	2680	2690	2680	3876
446	20241202	111800	404734760	2680	2680	2680	2680	0
447	20241202	111700	404734760	2680	2680	2680	2680	2
448	20241202	111600	404729400	2675	2675	2675	2675	300
449	20241202	111500	403926900	2675	2675	2675	2675	261
450	20241202	111400	403228725	2675	2675	2675	2675	100
451	20241202	111300	402961225	2670	2670	2670	2670	1401
452	20241202	111200	399220555	2670	2670	2670	2670	3
453	20241202	111100	399212545	2670	2670	2670	2670	296
454	20241202	111000	398422225	2650	2660	2665	2650	3001
455	20241202	110900	390427205	2660	2660	2660	2660	0
456	20241202	110800	390427205	2660	2660	2660	2660	24
457	20241202	110700	390363365	2660	2660	2660	2660	0
458	20241202	110600	390363365	2660	2660	2660	2660	0
459	20241202	110500	390363365	2660	2660	2660	2660	2
460	20241202	110400	390358045	2660	2650	2660	2650	1668
461	20241202	110300	385937745	2655	2655	2655	2655	167
462	20241202	110200	385494360	2655	2655	2655	2655	0
463	20241202	110100	385494360	2655	2655	2655	2655	0
464	20241202	110000	385494360	2655	2655	2655	2655	11
465	20241202	105900	385465155	2660	2660	2660	2660	1
466	20241202	105800	385462495	2660	2660	2660	2660	1
467	20241202	105700	385459835	2665	2665	2665	2665	0
468	20241202	105600	385459835	2665	2665	2665	2665	3
469	20241202	105500	385451840	2665	2665	2665	2665	0
470	20241202	105400	385451840	2665	2665	2665	2665	0
471	20241202	105300	385451840	2665	2665	2665	2665	3
472	20241202	105200	385443845	2665	2665	2665	2665	4
473	20241202	105100	385433185	2650	2650	2650	2650	1066
474	20241202	105000	382608285	2660	2660	2660	2660	50
475	20241202	104900	382475285	2660	2660	2660	2660	110
476	20241202	104800	382182685	2650	2655	2655	2650	600
477	20241202	104700	380591935	2655	2655	2655	2655	0
478	20241202	104600	380591935	2655	2655	2655	2655	0
479	20241202	104500	380591935	2655	2655	2655	2655	9
480	20241202	104400	380568040	2665	2665	2665	2665	0
481	20241202	104300	380568040	2665	2665	2665	2665	0
482	20241202	104200	380568040	2665	2665	2665	2665	0
483	20241202	104100	380568040	2665	2665	2665	2665	4
484	20241202	104000	380557380	2665	2665	2665	2665	10
485	20241202	103900	380530730	2665	2650	2665	2650	6
486	20241202	103800	380514755	2670	2670	2670	2670	10
487	20241202	103700	380488055	2670	2670	2670	2670	0
488	20241202	103600	380488055	2670	2650	2670	2645	144
489	20241202	103500	380106685	2680	2650	2680	2650	2786
490	20241202	103400	372694320	2640	2640	2640	2640	0
491	20241202	103300	372694320	2640	2640	2640	2640	500
492	20241202	103200	371374320	2640	2640	2640	2640	796
493	20241202	103100	369272880	2640	2640	2640	2640	500
494	20241202	103000	367952880	2640	2650	2650	2640	215
495	20241202	102900	367384790	2650	2650	2650	2650	101
496	20241202	102800	367117140	2650	2635	2650	2625	1482
497	20241202	102700	363222285	2625	2635	2635	2620	7519
498	20241202	102600	343489670	2635	2635	2635	2635	89
499	20241202	102500	343255155	2635	2635	2635	2635	291
500	20241202	102400	342488370	2635	2640	2640	2635	7159
501	20241202	102300	323614690	2640	2650	2650	2640	4035
502	20241202	102200	312947450	2650	2650	2650	2650	0
503	20241202	102100	312947450	2650	2655	2655	2650	589
504	20241202	102000	311386590	2655	2650	2655	2650	163
505	20241202	101900	310954625	2655	2655	2655	2655	2
506	20241202	101800	310949315	2655	2660	2660	2650	1704
507	20241202	101700	306425190	2665	2665	2665	2665	0
508	20241202	101600	306425190	2665	2665	2665	2665	1
509	20241202	101500	306422525	2660	2660	2660	2660	1
510	20241202	101400	306419865	2665	2665	2665	2665	0
511	20241202	101300	306419865	2665	2665	2665	2665	8
512	20241202	101200	306398545	2665	2665	2665	2660	107
513	20241202	101100	306113890	2665	2665	2665	2665	878
514	20241202	101000	303774020	2665	2665	2665	2665	0
515	20241202	100900	303774020	2665	2655	2665	2655	77
516	20241202	100800	303569475	2670	2660	2670	2660	5
517	20241202	100700	303556135	2670	2665	2670	2665	32
518	20241202	100600	303470830	2650	2670	2670	2650	270
519	20241202	100500	302753765	2675	2675	2675	2675	108
520	20241202	100400	302464865	2675	2660	2675	2660	36
521	20241202	100300	302368950	2665	2680	2680	2665	338
522	20241202	100200	301467730	2670	2670	2670	2670	37
523	20241202	100100	301368940	2680	2680	2680	2680	0
524	20241202	100000	301368940	2680	2670	2680	2670	1758
525	20241202	095900	296674080	2670	2670	2670	2670	1
526	20241202	095800	296671410	2670	2670	2670	2670	10
527	20241202	095700	296644710	2665	2670	2670	2665	219
528	20241202	095600	296061065	2670	2670	2670	2670	1200
529	20241202	095500	292857065	2670	2670	2670	2670	10
530	20241202	095400	292830365	2670	2665	2670	2645	5146
531	20241202	095300	279153125	2665	2665	2665	2665	50
532	20241202	095200	279019875	2665	2645	2665	2645	143
533	20241202	095100	278639040	2645	2655	2655	2645	224
534	20241202	095000	278044680	2655	2655	2665	2640	4653
535	20241202	094900	265724170	2650	2650	2655	2645	6230
536	20241202	094800	249222845	2650	2665	2665	2650	13662
537	20241202	094700	212949455	2665	2675	2675	2665	55
538	20241202	094600	212802860	2660	2660	2675	2655	4348
539	20241202	094500	201221160	2660	2665	2665	2660	5346
540	20241202	094400	186988415	2675	2680	2680	2670	2587
541	20241202	094300	180079680	2680	2680	2680	2680	1000
542	20241202	094200	177399680	2670	2680	2680	2670	43
543	20241202	094100	177284500	2680	2680	2680	2670	5227
544	20241202	094000	163315485	2680	2690	2690	2680	1679
545	20241202	093900	158815555	2680	2685	2690	2680	262
546	20241202	093800	158111360	2685	2690	2690	2685	43
547	20241202	093700	157995790	2690	2685	2690	2680	1211
548	20241202	093600	154748995	2690	2695	2695	2690	109
549	20241202	093500	154455275	2695	2695	2695	2695	11
550	20241202	093400	154425630	2695	2685	2695	2685	606
551	20241202	093300	152797795	2690	2695	2695	2685	10480
552	20241202	093200	124610150	2695	2710	2710	2695	278
553	20241202	093100	123860850	2695	2700	2710	2695	2104
554	20241202	093000	118190305	2710	2710	2710	2700	43
555	20241202	092900	118073925	2710	2710	2710	2700	870
556	20241202	092800	115724315	2710	2705	2710	2705	31
557	20241202	092700	115640360	2705	2705	2705	2705	0
558	20241202	092600	115640360	2705	2700	2710	2695	1390
559	20241202	092500	111891810	2705	2710	2710	2705	153
560	20241202	092400	111477235	2710	2700	2710	2700	876
561	20241202	092300	109111580	2700	2700	2700	2690	3371
562	20241202	092200	100035620	2695	2700	2700	2695	1162
563	20241202	092100	96899720	2700	2700	2700	2700	1177
564	20241202	092000	93721820	2700	2700	2700	2700	21
565	20241202	091900	93665120	2700	2690	2700	2690	613
566	20241202	091800	92012390	2690	2690	2690	2690	500
567	20241202	091700	90667390	2700	2700	2700	2690	130
568	20241202	091600	90317590	2695	2705	2710	2695	5396
569	20241202	091500	75766455	2705	2710	2710	2695	170
570	20241202	091400	75307830	2710	2705	2710	2700	1318
571	20241202	091300	71748270	2710	2695	2710	2695	519
572	20241202	091200	70348180	2695	2695	2705	2695	259
573	20241202	091100	69650100	2695	2705	2705	2695	656
574	20241202	091000	67880625	2705	2710	2710	2705	1173
575	20241202	090900	64707045	2710	2715	2715	2710	13
576	20241202	090800	64671755	2710	2705	2710	2705	1159
577	20241202	090700	61530890	2690	2700	2700	2690	978
578	20241202	090600	58899320	2700	2700	2700	2695	762
579	20241202	090500	56843455	2715	2700	2715	2680	1418
580	20241202	090400	53036835	2715	2715	2715	2715	745
581	20241202	090300	51014160	2715	2725	2730	2690	9753
582	20241202	090200	24675970	2730	2720	2730	2710	977
583	20241202	090100	22015440	2715	2705	2715	2700	2006
584	20241202	090000	16591525	2705	2700	2705	2685	5945