KissMeData/053300/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	193700	640219030	4145	4145	4145	4145	6815
3	20241204	193600	640219030	4145	4145	4145	4145	0
4	20241204	193500	640219030	4145	4145	4145	4145	0
5	20241204	193400	640219030	4145	4145	4145	4145	0
6	20241204	193300	640219030	4145	4145	4145	4145	0
7	20241204	193200	640219030	4145	4145	4145	4145	0
8	20241204	193100	640219030	4145	4145	4145	4145	0
9	20241204	193000	640219030	4145	4145	4145	4145	0
10	20241204	192900	640219030	4145	4145	4145	4145	0
11	20241204	192800	640219030	4145	4145	4145	4145	0
12	20241204	192700	640219030	4145	4145	4145	4145	0
13	20241204	192600	640219030	4145	4145	4145	4145	0
14	20241204	192500	640219030	4145	4145	4145	4145	0
15	20241204	192400	640219030	4145	4145	4145	4145	0
16	20241204	192300	640219030	4145	4145	4145	4145	0
17	20241204	192200	640219030	4145	4145	4145	4145	0
18	20241204	192100	640219030	4145	4145	4145	4145	0
19	20241204	192000	640219030	4145	4145	4145	4145	0
20	20241204	191900	640219030	4145	4145	4145	4145	0
21	20241204	191800	640219030	4145	4145	4145	4145	0
22	20241204	191700	640219030	4145	4145	4145	4145	0
23	20241204	191600	640219030	4145	4145	4145	4145	0
24	20241204	191500	640219030	4145	4145	4145	4145	0
25	20241204	191400	640219030	4145	4145	4145	4145	0
26	20241204	191300	640219030	4145	4145	4145	4145	0
27	20241204	191200	640219030	4145	4145	4145	4145	0
28	20241204	191100	640219030	4145	4145	4145	4145	0
29	20241204	191000	640219030	4145	4145	4145	4145	0
30	20241204	190900	640219030	4145	4145	4145	4145	0
31	20241204	190800	640219030	4145	4145	4145	4145	0
32	20241204	190700	640219030	4145	4145	4145	4145	6815
33	20241204	190600	640219030	4145	4145	4145	4145	0
34	20241204	190500	640219030	4145	4145	4145	4145	0
35	20241204	190400	640219030	4145	4145	4145	4145	0
36	20241204	190300	640219030	4145	4145	4145	4145	0
37	20241204	190200	640219030	4145	4145	4145	4145	0
38	20241204	190100	640219030	4145	4145	4145	4145	0
39	20241204	190000	640219030	4145	4145	4145	4145	0
40	20241204	185900	640219030	4145	4145	4145	4145	0
41	20241204	185800	640219030	4145	4145	4145	4145	0
42	20241204	185700	640219030	4145	4145	4145	4145	0
43	20241204	185600	640219030	4145	4145	4145	4145	0
44	20241204	185500	640219030	4145	4145	4145	4145	0
45	20241204	185400	640219030	4145	4145	4145	4145	0
46	20241204	185300	640219030	4145	4145	4145	4145	0
47	20241204	185200	640219030	4145	4145	4145	4145	0
48	20241204	185100	640219030	4145	4145	4145	4145	0
49	20241204	185000	640219030	4145	4145	4145	4145	0
50	20241204	184900	640219030	4145	4145	4145	4145	0
51	20241204	184800	640219030	4145	4145	4145	4145	0
52	20241204	184700	640219030	4145	4145	4145	4145	0
53	20241204	184600	640219030	4145	4145	4145	4145	0
54	20241204	184500	640219030	4145	4145	4145	4145	0
55	20241204	184400	640219030	4145	4145	4145	4145	0
56	20241204	184300	640219030	4145	4145	4145	4145	0
57	20241204	184200	640219030	4145	4145	4145	4145	0
58	20241204	184100	640219030	4145	4145	4145	4145	0
59	20241204	184000	640219030	4145	4145	4145	4145	0
60	20241204	183900	640219030	4145	4145	4145	4145	0
61	20241204	183800	640219030	4145	4145	4145	4145	0
62	20241204	183700	640219030	4145	4145	4145	4145	6815
63	20241204	183600	640219030	4145	4145	4145	4145	0
64	20241204	183500	640219030	4145	4145	4145	4145	0
65	20241204	183400	640219030	4145	4145	4145	4145	0
66	20241204	183300	640219030	4145	4145	4145	4145	0
67	20241204	183200	640219030	4145	4145	4145	4145	0
68	20241204	183100	640219030	4145	4145	4145	4145	0
69	20241204	183000	640219030	4145	4145	4145	4145	0
70	20241204	182900	640219030	4145	4145	4145	4145	0
71	20241204	182800	640219030	4145	4145	4145	4145	0
72	20241204	182700	640219030	4145	4145	4145	4145	0
73	20241204	182600	640219030	4145	4145	4145	4145	0
74	20241204	182500	640219030	4145	4145	4145	4145	0
75	20241204	182400	640219030	4145	4145	4145	4145	0
76	20241204	182300	640219030	4145	4145	4145	4145	0
77	20241204	182200	640219030	4145	4145	4145	4145	0
78	20241204	182100	640219030	4145	4145	4145	4145	0
79	20241204	182000	640219030	4145	4145	4145	4145	0
80	20241204	181900	640219030	4145	4145	4145	4145	0
81	20241204	181800	640219030	4145	4145	4145	4145	0
82	20241204	181700	640219030	4145	4145	4145	4145	0
83	20241204	181600	640219030	4145	4145	4145	4145	0
84	20241204	181500	640219030	4145	4145	4145	4145	0
85	20241204	181400	640219030	4145	4145	4145	4145	0
86	20241204	181300	640219030	4145	4145	4145	4145	0
87	20241204	181200	640219030	4145	4145	4145	4145	0
88	20241204	181100	640219030	4145	4145	4145	4145	0
89	20241204	181000	640219030	4145	4145	4145	4145	0
90	20241204	180900	640219030	4145	4145	4145	4145	0
91	20241204	180800	640219030	4145	4145	4145	4145	0
92	20241204	180700	640219030	4145	4145	4145	4145	6815
93	20241204	180600	640219030	4145	4145	4145	4145	0
94	20241204	180500	640219030	4145	4145	4145	4145	0
95	20241204	180400	640219030	4145	4145	4145	4145	0
96	20241204	180300	640219030	4145	4145	4145	4145	0
97	20241204	180200	640219030	4145	4145	4145	4145	0
98	20241204	180100	640219030	4145	4145	4145	4145	0
99	20241204	180000	640219030	4145	4145	4145	4145	0
100	20241204	175900	640219030	4145	4145	4145	4145	0
101	20241204	175800	640219030	4145	4145	4145	4145	0
102	20241204	175700	640219030	4145	4145	4145	4145	0
103	20241204	175600	640219030	4145	4145	4145	4145	0
104	20241204	175500	640219030	4145	4145	4145	4145	0
105	20241204	175400	640219030	4145	4145	4145	4145	0
106	20241204	175300	640219030	4145	4145	4145	4145	0
107	20241204	175200	640219030	4145	4145	4145	4145	0
108	20241204	175100	640219030	4145	4145	4145	4145	0
109	20241204	175000	640219030	4145	4145	4145	4145	0
110	20241204	174900	640219030	4145	4145	4145	4145	0
111	20241204	174800	640219030	4145	4145	4145	4145	0
112	20241204	174700	640219030	4145	4145	4145	4145	0
113	20241204	174600	640219030	4145	4145	4145	4145	0
114	20241204	174500	640219030	4145	4145	4145	4145	0
115	20241204	174400	640219030	4145	4145	4145	4145	0
116	20241204	174300	640219030	4145	4145	4145	4145	0
117	20241204	174200	640219030	4145	4145	4145	4145	0
118	20241204	174100	640219030	4145	4145	4145	4145	0
119	20241204	174000	640219030	4145	4145	4145	4145	0
120	20241204	173900	640219030	4145	4145	4145	4145	0
121	20241204	173800	640219030	4145	4145	4145	4145	0
122	20241204	173700	640219030	4145	4145	4145	4145	6815
123	20241204	173600	640219030	4145	4145	4145	4145	0
124	20241204	173500	640219030	4145	4145	4145	4145	0
125	20241204	173400	640219030	4145	4145	4145	4145	0
126	20241204	173300	640219030	4145	4145	4145	4145	0
127	20241204	173200	640219030	4145	4145	4145	4145	0
128	20241204	173100	640219030	4145	4145	4145	4145	0
129	20241204	173000	640219030	4145	4145	4145	4145	0
130	20241204	172900	640219030	4145	4145	4145	4145	0
131	20241204	172800	640219030	4145	4145	4145	4145	0
132	20241204	172700	640219030	4145	4145	4145	4145	0
133	20241204	172600	640219030	4145	4145	4145	4145	0
134	20241204	172500	640219030	4145	4145	4145	4145	0
135	20241204	172400	640219030	4145	4145	4145	4145	0
136	20241204	172300	640219030	4145	4145	4145	4145	0
137	20241204	172200	640219030	4145	4145	4145	4145	0
138	20241204	172100	640219030	4145	4145	4145	4145	0
139	20241204	172000	640219030	4145	4145	4145	4145	0
140	20241204	171900	640219030	4145	4145	4145	4145	0
141	20241204	171800	640219030	4145	4145	4145	4145	0
142	20241204	171700	640219030	4145	4145	4145	4145	0
143	20241204	171600	640219030	4145	4145	4145	4145	0
144	20241204	171500	640219030	4145	4145	4145	4145	0
145	20241204	171400	640219030	4145	4145	4145	4145	0
146	20241204	171300	640219030	4145	4145	4145	4145	0
147	20241204	171200	640219030	4145	4145	4145	4145	0
148	20241204	171100	640219030	4145	4145	4145	4145	0
149	20241204	171000	640219030	4145	4145	4145	4145	0
150	20241204	170900	640219030	4145	4145	4145	4145	0
151	20241204	170800	640219030	4145	4145	4145	4145	0
152	20241204	170700	640219030	4145	4145	4145	4145	6815
153	20241204	170600	640219030	4145	4145	4145	4145	0
154	20241204	170500	640219030	4145	4145	4145	4145	0
155	20241204	170400	640219030	4145	4145	4145	4145	0
156	20241204	170300	640219030	4145	4145	4145	4145	0
157	20241204	170200	640219030	4145	4145	4145	4145	0
158	20241204	170100	640219030	4145	4145	4145	4145	0
159	20241204	170000	640219030	4145	4145	4145	4145	0
160	20241204	165900	640219030	4145	4145	4145	4145	0
161	20241204	165800	640219030	4145	4145	4145	4145	0
162	20241204	165700	640219030	4145	4145	4145	4145	0
163	20241204	165600	640219030	4145	4145	4145	4145	0
164	20241204	165500	640219030	4145	4145	4145	4145	0
165	20241204	165400	640219030	4145	4145	4145	4145	0
166	20241204	165300	640219030	4145	4145	4145	4145	0
167	20241204	165200	640219030	4145	4145	4145	4145	0
168	20241204	165100	640219030	4145	4145	4145	4145	0
169	20241204	165000	640219030	4145	4145	4145	4145	0
170	20241204	164900	640219030	4145	4145	4145	4145	0
171	20241204	164800	640219030	4145	4145	4145	4145	0
172	20241204	164700	640219030	4145	4145	4145	4145	0
173	20241204	164600	640219030	4145	4145	4145	4145	0
174	20241204	164500	640219030	4145	4145	4145	4145	0
175	20241204	164400	640219030	4145	4145	4145	4145	0
176	20241204	164300	640219030	4145	4145	4145	4145	0
177	20241204	164200	640219030	4145	4145	4145	4145	0
178	20241204	164100	640219030	4145	4145	4145	4145	0
179	20241204	164000	640219030	4145	4145	4145	4145	0
180	20241204	163900	640219030	4145	4145	4145	4145	0
181	20241204	163800	640219030	4145	4145	4145	4145	0
182	20241204	163700	640219030	4145	4145	4145	4145	6815
183	20241204	163600	640219030	4145	4145	4145	4145	0
184	20241204	163500	640219030	4145	4145	4145	4145	0
185	20241204	163400	640219030	4145	4145	4145	4145	0
186	20241204	163300	640219030	4145	4145	4145	4145	0
187	20241204	163200	640219030	4145	4145	4145	4145	0
188	20241204	163100	640219030	4145	4145	4145	4145	0
189	20241204	163000	640219030	4145	4145	4145	4145	0
190	20241204	162900	640219030	4145	4145	4145	4145	0
191	20241204	162800	640219030	4145	4145	4145	4145	0
192	20241204	162700	640219030	4145	4145	4145	4145	0
193	20241204	162600	640219030	4145	4145	4145	4145	0
194	20241204	162500	640219030	4145	4145	4145	4145	0
195	20241204	162400	640219030	4145	4145	4145	4145	0
196	20241204	162300	640219030	4145	4145	4145	4145	0
197	20241204	162200	640219030	4145	4145	4145	4145	0
198	20241204	162100	640219030	4145	4145	4145	4145	0
199	20241204	162000	640219030	4145	4145	4145	4145	0
200	20241204	161900	640219030	4145	4145	4145	4145	0
201	20241204	161800	640219030	4145	4145	4145	4145	0
202	20241204	161700	640219030	4145	4145	4145	4145	0
203	20241204	161600	640219030	4145	4145	4145	4145	0
204	20241204	161500	640219030	4145	4145	4145	4145	0
205	20241204	161400	640219030	4145	4145	4145	4145	0
206	20241204	161300	640219030	4145	4145	4145	4145	0
207	20241204	161200	640219030	4145	4145	4145	4145	0
208	20241204	161100	640219030	4145	4145	4145	4145	0
209	20241204	161000	640219030	4145	4145	4145	4145	0
210	20241204	160900	640219030	4145	4145	4145	4145	0
211	20241204	160800	640219030	4145	4145	4145	4145	0
212	20241204	160700	640219030	4145	4145	4145	4145	6815
213	20241204	160600	640219030	4145	4145	4145	4145	0
214	20241204	160500	640219030	4145	4145	4145	4145	0
215	20241204	160400	640219030	4145	4145	4145	4145	0
216	20241204	160300	640219030	4145	4145	4145	4145	0
217	20241204	160200	640219030	4145	4145	4145	4145	0
218	20241204	160100	640219030	4145	4145	4145	4145	0
219	20241204	160000	640219030	4145	4145	4145	4145	0
220	20241204	155900	640219030	4145	4145	4145	4145	0
221	20241204	155800	640219030	4145	4145	4145	4145	0
222	20241204	155700	640219030	4145	4145	4145	4145	0
223	20241204	155600	640219030	4145	4145	4145	4145	0
224	20241204	155500	640219030	4145	4145	4145	4145	0
225	20241204	155400	640219030	4145	4145	4145	4145	0
226	20241204	155300	640219030	4145	4145	4145	4145	0
227	20241204	155200	640219030	4145	4145	4145	4145	0
228	20241204	155100	640219030	4145	4145	4145	4145	0
229	20241204	155000	640219030	4145	4145	4145	4145	0
230	20241204	154900	640219030	4145	4145	4145	4145	0
231	20241204	154800	640219030	4145	4145	4145	4145	0
232	20241204	154700	640219030	4145	4145	4145	4145	0
233	20241204	154600	640219030	4145	4145	4145	4145	0
234	20241204	154500	640219030	4145	4145	4145	4145	0
235	20241204	154400	640219030	4145	4145	4145	4145	0
236	20241204	154300	640219030	4145	4145	4145	4145	0
237	20241204	154200	640219030	4145	4145	4145	4145	0
238	20241204	154100	640219030	4145	4145	4145	4145	0
239	20241204	154000	640219030	4145	4145	4145	4145	0
240	20241204	153900	640219030	4145	4145	4145	4145	0
241	20241204	153800	640219030	4145	4145	4145	4145	0
242	20241204	153700	640219030	4145	4145	4145	4145	6815
243	20241204	153600	640219030	4145	4145	4145	4145	0
244	20241204	153500	640219030	4145	4145	4145	4145	0
245	20241204	153400	640219030	4145	4145	4145	4145	0
246	20241204	153300	640219030	4145	4145	4145	4145	0
247	20241204	153200	640219030	4145	4145	4145	4145	0
248	20241204	153100	640219030	4145	4145	4145	4145	0
249	20241204	153000	640219030	4145	4145	4145	4145	6815
250	20241204	152900	611970855	4160	4160	4160	4160	0
251	20241204	152800	611970855	4160	4160	4160	4160	0
252	20241204	152700	611970855	4160	4160	4160	4160	0
253	20241204	152600	611970855	4160	4160	4160	4160	0
254	20241204	152500	611970855	4160	4160	4160	4160	0
255	20241204	152400	611970855	4160	4160	4160	4160	0
256	20241204	152300	611970855	4160	4160	4160	4160	0
257	20241204	152200	611970855	4160	4160	4160	4160	0
258	20241204	152100	611970855	4160	4160	4160	4160	0
259	20241204	152000	611970855	4160	4160	4160	4160	0
260	20241204	151900	611970855	4160	4160	4165	4135	1245
261	20241204	151800	606796335	4160	4155	4160	4155	140
262	20241204	151700	606214045	4165	4165	4165	4155	54
263	20241204	151600	605989190	4165	4160	4165	4155	628
264	20241204	151500	603376565	4160	4160	4165	4155	172
265	20241204	151400	602661000	4160	4160	4160	4160	199
266	20241204	151300	601833160	4160	4160	4160	4155	292
267	20241204	151200	600618700	4160	4155	4160	4155	87
268	20241204	151100	600257115	4155	4150	4155	4150	247
269	20241204	151000	599232015	4145	4150	4150	4145	361
270	20241204	150900	597734620	4145	4150	4150	4145	101
271	20241204	150800	597315475	4150	4150	4150	4150	0
272	20241204	150700	597315475	4150	4145	4150	4145	31
273	20241204	150600	597186830	4140	4150	4155	4135	158
274	20241204	150500	596532095	4155	4155	4155	4155	260
275	20241204	150400	595451795	4155	4160	4160	4145	3457
276	20241204	150300	581112395	4170	4160	4175	4160	159
277	20241204	150200	580449365	4150	4150	4150	4150	2
278	20241204	150100	580441065	4160	4150	4160	4150	16
279	20241204	150000	580374515	4160	4160	4160	4160	3
280	20241204	145900	580362035	4160	4155	4160	4155	10
281	20241204	145800	580320460	4160	4160	4160	4160	20
282	20241204	145700	580237260	4160	4150	4160	4150	21
283	20241204	145600	580150010	4160	4160	4170	4145	451
284	20241204	145500	578273285	4155	4150	4155	4140	1026
285	20241204	145400	574014980	4150	4150	4150	4150	15
286	20241204	145300	573952730	4150	4150	4150	4150	100
287	20241204	145200	573537730	4150	4150	4150	4150	35
288	20241204	145100	573392480	4150	4140	4150	4135	124
289	20241204	145000	572878580	4145	4140	4145	4140	56
290	20241204	144900	572646640	4145	4145	4145	4145	42
291	20241204	144800	572472550	4150	4145	4150	4145	317
292	20241204	144700	571158435	4150	4150	4150	4145	67
293	20241204	144600	570880490	4150	4145	4150	4145	1022
294	20241204	144500	566644100	4145	4130	4145	4130	546
295	20241204	144400	564384855	4135	4140	4140	4135	105
296	20241204	144300	563950180	4140	4140	4140	4140	6
297	20241204	144200	563925340	4140	4140	4140	4140	3
298	20241204	144100	563912920	4135	4135	4135	4135	2
299	20241204	144000	563904650	4140	4140	4140	4140	240
300	20241204	143900	562911050	4140	4140	4140	4140	10
301	20241204	143800	562869650	4140	4140	4145	4135	481
302	20241204	143700	560878265	4145	4145	4145	4145	0
303	20241204	143600	560878265	4145	4135	4145	4135	21
304	20241204	143500	560791230	4145	4145	4145	4140	52
305	20241204	143400	560575750	4145	4145	4145	4140	47
306	20241204	143300	560381020	4145	4145	4145	4140	59
307	20241204	143200	560136560	4145	4145	4145	4145	0
308	20241204	143100	560136560	4145	4145	4145	4140	92
309	20241204	143000	559755230	4145	4145	4145	4140	151
310	20241204	142900	559129990	4145	4135	4145	4135	759
311	20241204	142800	555991225	4130	4130	4135	4130	77
312	20241204	142700	555673165	4130	4130	4130	4130	1236
313	20241204	142600	550568485	4130	4115	4130	4115	561
314	20241204	142500	548251570	4125	4130	4130	4125	31
315	20241204	142400	548123545	4130	4130	4130	4130	30
316	20241204	142300	547999645	4130	4130	4130	4130	60
317	20241204	142200	547751845	4130	4130	4130	4130	0
318	20241204	142100	547751845	4130	4130	4130	4125	42
319	20241204	142000	547578395	4130	4130	4130	4130	0
320	20241204	141900	547578395	4130	4130	4130	4130	0
321	20241204	141800	547578395	4130	4130	4130	4130	220
322	20241204	141700	546669795	4125	4125	4125	4125	128
323	20241204	141600	546141795	4125	4115	4125	4115	23
324	20241204	141500	546046930	4120	4125	4125	4120	204
325	20241204	141400	545206420	4130	4130	4130	4130	10
326	20241204	141300	545165120	4130	4130	4130	4130	5
327	20241204	141200	545144470	4135	4135	4135	4135	50
328	20241204	141100	544937720	4125	4125	4125	4125	2
329	20241204	141000	544929470	4135	4135	4135	4135	30
330	20241204	140900	544805420	4135	4135	4135	4135	0
331	20241204	140800	544805420	4135	4145	4145	4135	36
332	20241204	140700	544656255	4145	4125	4145	4125	193
333	20241204	140600	543858060	4135	4120	4135	4120	2333
334	20241204	140500	534244510	4120	4125	4125	4105	7989
335	20241204	140400	501394420	4130	4130	4135	4130	1255
336	20241204	140300	496211220	4135	4135	4135	4135	0
337	20241204	140200	496211220	4135	4135	4135	4135	11
338	20241204	140100	496165735	4150	4135	4150	4135	32
339	20241204	140000	496032995	4150	4140	4150	4140	200
340	20241204	135900	495203675	4145	4140	4145	4140	10
341	20241204	135800	495162230	4145	4140	4145	4135	345
342	20241204	135700	493735300	4145	4140	4160	4140	44
343	20241204	135600	493552625	4140	4140	4165	4140	415
344	20241204	135500	491831635	4140	4145	4145	4140	598
345	20241204	135400	489353100	4145	4145	4145	4145	20
346	20241204	135300	489270200	4145	4145	4145	4145	10
347	20241204	135200	489228750	4145	4145	4145	4145	0
348	20241204	135100	489228750	4145	4140	4145	4140	31
349	20241204	135000	489100310	4145	4145	4145	4145	20
350	20241204	134900	489017410	4145	4145	4145	4145	10
351	20241204	134800	488975960	4145	4145	4145	4145	100
352	20241204	134700	488561460	4145	4145	4145	4145	10
353	20241204	134600	488520010	4140	4140	4140	4140	1
354	20241204	134500	488515870	4140	4140	4140	4140	1
355	20241204	134400	488511730	4145	4145	4145	4145	0
356	20241204	134300	488511730	4145	4145	4145	4145	0
357	20241204	134200	488511730	4145	4145	4145	4145	1
358	20241204	134100	488507585	4145	4145	4145	4145	14
359	20241204	134000	488449555	4150	4150	4170	4150	970
360	20241204	133900	484423995	4150	4150	4170	4150	174
361	20241204	133800	483700660	4155	4155	4175	4155	1300
362	20241204	133700	478292045	4145	4140	4145	4140	116
363	20241204	133600	477811250	4140	4135	4140	4135	285
364	20241204	133500	476631355	4135	4140	4140	4135	161
365	20241204	133400	475964820	4135	4135	4135	4135	0
366	20241204	133300	475964820	4135	4135	4135	4135	0
367	20241204	133200	475964820	4135	4135	4135	4135	0
368	20241204	133100	475964820	4135	4135	4135	4135	1
369	20241204	133000	475960685	4135	4135	4135	4135	0
370	20241204	132900	475960685	4135	4135	4140	4135	280
371	20241204	132800	474802830	4135	4135	4135	4135	5
372	20241204	132700	474782155	4135	4135	4135	4135	0
373	20241204	132600	474782155	4135	4135	4135	4135	1
374	20241204	132500	474778020	4135	4135	4135	4135	2
375	20241204	132400	474769750	4140	4145	4145	4135	1062
376	20241204	132300	470375185	4155	4155	4155	4155	0
377	20241204	132200	470375185	4155	4155	4155	4155	0
378	20241204	132100	470375185	4155	4145	4155	4145	17
379	20241204	132000	470304595	4150	4155	4155	4150	101
380	20241204	131900	469885195	4160	4160	4160	4160	20
381	20241204	131800	469801995	4160	4160	4160	4155	387
382	20241204	131700	468192105	4160	4160	4160	4160	20
383	20241204	131600	468108905	4155	4155	4155	4155	1
384	20241204	131500	468104750	4160	4160	4160	4155	85
385	20241204	131400	467751155	4160	4160	4160	4160	10
386	20241204	131300	467709555	4160	4160	4160	4155	54
387	20241204	131200	467484970	4160	4155	4160	4155	109
388	20241204	131100	467032025	4155	4155	4160	4150	147
389	20241204	131000	466421085	4160	4160	4160	4160	20
390	20241204	130900	466337885	4160	4155	4160	4155	120
391	20241204	130800	465839185	4160	4155	4160	4155	145
392	20241204	130700	465236630	4150	4150	4150	4150	0
393	20241204	130600	465236630	4150	4150	4150	4150	101
394	20241204	130500	464817480	4150	4155	4155	4150	44
395	20241204	130400	464634830	4160	4160	4160	4160	0
396	20241204	130300	464634830	4160	4160	4160	4160	190
397	20241204	130200	463844430	4160	4160	4160	4160	110
398	20241204	130100	463386830	4160	4160	4160	4150	591
399	20241204	130000	460928280	4160	4160	4160	4160	40
400	20241204	125900	460761880	4160	4160	4160	4160	200
401	20241204	125800	459929880	4170	4160	4170	4160	461
402	20241204	125700	458010640	4160	4160	4160	4160	200
403	20241204	125600	457178640	4160	4160	4160	4145	14
404	20241204	125500	457120565	4150	4155	4165	4150	422
405	20241204	125400	455365055	4165	4160	4165	4160	11
406	20241204	125300	455319245	4170	4165	4170	4165	230
407	20241204	125200	454361245	4160	4145	4160	4140	873
408	20241204	125100	450744140	4140	4140	4140	4140	3
409	20241204	125000	450731720	4140	4145	4145	4140	30
410	20241204	124900	450607465	4155	4155	4155	4155	10
411	20241204	124800	450565915	4155	4155	4155	4150	50
412	20241204	124700	450358250	4155	4145	4155	4145	11
413	20241204	124600	450312555	4155	4150	4155	4150	50
414	20241204	124500	450104855	4155	4150	4155	4150	22
415	20241204	124400	450013455	4155	4145	4155	4145	223
416	20241204	124300	449088265	4145	4145	4145	4145	0
417	20241204	124200	449088265	4145	4145	4145	4145	2
418	20241204	124100	449079975	4145	4125	4145	4120	24
419	20241204	124000	448980700	4125	4125	4145	4125	36
420	20241204	123900	448831660	4125	4125	4125	4125	6
421	20241204	123800	448806910	4125	4125	4125	4125	30
422	20241204	123700	448683160	4125	4120	4145	4120	55
423	20241204	123600	448456320	4145	4125	4145	4120	52
424	20241204	123500	448240930	4120	4125	4145	4120	156
425	20241204	123400	447595140	4120	4120	4120	4120	133
426	20241204	123300	447047180	4140	4125	4140	4125	30
427	20241204	123200	446923025	4120	4120	4120	4120	0
428	20241204	123100	446923025	4120	4125	4140	4120	22
429	20241204	123000	446832015	4140	4125	4140	4125	30
430	20241204	122900	446707860	4125	4125	4125	4125	163
431	20241204	122800	446035485	4140	4125	4140	4125	20
432	20241204	122700	445952715	4140	4125	4140	4120	191
433	20241204	122600	445162970	4135	4125	4135	4125	20
434	20241204	122500	445080290	4135	4125	4135	4120	191
435	20241204	122400	444291945	4130	4120	4130	4120	21
436	20241204	122300	444205240	4120	4115	4120	4115	280
437	20241204	122200	443051670	4120	4115	4120	4115	30
438	20241204	122100	442928085	4115	4115	4120	4110	34
439	20241204	122000	442788055	4110	4110	4110	4110	0
440	20241204	121900	442788055	4110	4110	4110	4110	41
441	20241204	121800	442619545	4120	4110	4120	4110	20
442	20241204	121700	442537170	4105	4105	4105	4105	500
443	20241204	121600	440484670	4105	4105	4105	4105	1
444	20241204	121500	440480565	4105	4105	4105	4105	234
445	20241204	121400	439519995	4110	4110	4110	4110	121
446	20241204	121300	439022685	4120	4120	4120	4120	0
447	20241204	121200	439022685	4120	4110	4120	4110	20
448	20241204	121100	438940305	4105	4105	4105	4105	1
449	20241204	121000	438936200	4110	4105	4110	4105	357
450	20241204	120900	437469005	4120	4120	4120	4120	0
451	20241204	120800	437469005	4120	4120	4120	4120	0
452	20241204	120700	437469005	4120	4110	4120	4110	20
453	20241204	120600	437386625	4105	4110	4120	4105	11
454	20241204	120500	437341330	4120	4110	4120	4105	13
455	20241204	120400	437287830	4110	4105	4120	4105	175
456	20241204	120300	436568580	4120	4110	4120	4110	30
457	20241204	120200	436445015	4105	4105	4105	4105	1
458	20241204	120100	436440910	4100	4100	4100	4100	3
459	20241204	120000	436428610	4105	4105	4120	4105	11
460	20241204	115900	436383325	4105	4105	4105	4105	1
461	20241204	115800	436379220	4105	4100	4105	4100	7
462	20241204	115700	436350515	4100	4105	4120	4100	41
463	20241204	115600	436181795	4105	4100	4105	4100	664
464	20241204	115500	433459390	4115	4105	4115	4100	22
465	20241204	115400	433368905	4105	4110	4115	4100	12998
466	20241204	115300	380068535	4110	4110	4110	4110	0
467	20241204	115200	380068535	4110	4110	4110	4110	0
468	20241204	115100	380068535	4110	4110	4110	4110	2
469	20241204	115000	380060315	4110	4110	4110	4110	1
470	20241204	114900	380056205	4120	4105	4120	4105	13
471	20241204	114800	380002700	4110	4105	4110	4105	8
472	20241204	114700	379969855	4105	4110	4120	4105	21
473	20241204	114600	379883370	4120	4110	4120	4105	234
474	20241204	114500	378921455	4105	4110	4110	4105	12
475	20241204	114400	378872145	4105	4105	4110	4105	1131
476	20241204	114300	374229385	4110	4105	4110	4105	22
477	20241204	114200	374139070	4105	4105	4105	4105	0
478	20241204	114100	374139070	4105	4115	4115	4105	4374
479	20241204	114000	356161130	4115	4115	4115	4115	0
480	20241204	113900	356161130	4115	4115	4115	4115	0
481	20241204	113800	356161130	4115	4115	4115	4115	106
482	20241204	113700	355724940	4120	4120	4120	4120	0
483	20241204	113600	355724940	4120	4115	4120	4115	11
484	20241204	113500	355679625	4115	4120	4120	4115	11
485	20241204	113400	355634310	4115	4115	4115	4115	26
486	20241204	113300	355527320	4120	4120	4120	4120	0
487	20241204	113200	355527320	4120	4120	4120	4120	1
488	20241204	113100	355523200	4120	4115	4120	4115	4
489	20241204	113000	355506735	4115	4115	4115	4115	0
490	20241204	112900	355506735	4115	4115	4115	4115	0
491	20241204	112800	355506735	4115	4115	4115	4115	6
492	20241204	112700	355482045	4115	4115	4115	4115	2
493	20241204	112600	355473815	4115	4110	4125	4110	249
494	20241204	112500	354446725	4110	4110	4110	4110	1
495	20241204	112400	354442615	4110	4110	4110	4110	132
496	20241204	112300	353900095	4130	4130	4130	4130	0
497	20241204	112200	353900095	4130	4115	4130	4115	12
498	20241204	112100	353850565	4130	4110	4130	4105	66
499	20241204	112000	353578440	4110	4110	4110	4110	0
500	20241204	111900	353578440	4110	4110	4110	4110	0
501	20241204	111800	353578440	4110	4105	4110	4105	7
502	20241204	111700	353549700	4105	4105	4105	4105	0
503	20241204	111600	353549700	4105	4105	4105	4105	1
504	20241204	111500	353545595	4105	4105	4105	4105	3
505	20241204	111400	353533280	4105	4105	4105	4105	109
506	20241204	111300	353085835	4105	4105	4105	4105	0
507	20241204	111200	353085835	4105	4105	4105	4105	1
508	20241204	111100	353081730	4110	4105	4110	4105	3
509	20241204	111000	353069410	4105	4120	4120	4105	6420
510	20241204	110900	326672790	4120	4120	4120	4120	1
511	20241204	110800	326668670	4115	4115	4115	4115	7
512	20241204	110700	326639865	4115	4115	4115	4115	1
513	20241204	110600	326635750	4115	4115	4115	4115	465
514	20241204	110500	324722275	4115	4115	4115	4115	1068
515	20241204	110400	320327455	4120	4120	4120	4120	215
516	20241204	110300	319441655	4120	4120	4120	4120	462
517	20241204	110200	317538215	4120	4120	4120	4120	0
518	20241204	110100	317538215	4120	4120	4120	4120	2
519	20241204	110000	317529975	4120	4120	4120	4120	0
520	20241204	105900	317529975	4120	4120	4120	4120	0
521	20241204	105800	317529975	4120	4120	4120	4120	12
522	20241204	105700	317480535	4120	4120	4120	4120	200
523	20241204	105600	316656535	4120	4120	4120	4120	1
524	20241204	105500	316652415	4120	4120	4120	4120	1
525	20241204	105400	316648295	4120	4120	4120	4120	132
526	20241204	105300	316104455	4120	4120	4120	4120	160
527	20241204	105200	315445255	4120	4120	4120	4120	0
528	20241204	105100	315445255	4120	4120	4120	4120	2
529	20241204	105000	315437015	4125	4120	4125	4120	103
530	20241204	104900	315012640	4120	4120	4120	4120	0
531	20241204	104800	315012640	4120	4130	4130	4120	634
532	20241204	104700	312400385	4130	4130	4130	4130	1
533	20241204	104600	312396255	4130	4125	4130	4125	2
534	20241204	104500	312388000	4125	4125	4125	4125	3
535	20241204	104400	312375625	4125	4125	4125	4125	122
536	20241204	104300	311872375	4125	4125	4125	4125	0
537	20241204	104200	311872375	4125	4120	4125	4120	4
538	20241204	104100	311855880	4120	4120	4120	4120	2
539	20241204	104000	311847640	4125	4125	4135	4125	71
540	20241204	103900	311554625	4120	4120	4120	4120	229
541	20241204	103800	310611145	4120	4120	4120	4120	7
542	20241204	103700	310582305	4120	4120	4120	4120	0
543	20241204	103600	310582305	4120	4120	4120	4120	94
544	20241204	103500	310195025	4120	4120	4120	4120	2
545	20241204	103400	310186785	4120	4120	4120	4120	120
546	20241204	103300	309692385	4120	4120	4120	4120	5
547	20241204	103200	309671785	4120	4120	4120	4120	0
548	20241204	103100	309671785	4120	4120	4120	4120	219
549	20241204	103000	308769505	4120	4120	4120	4120	43
550	20241204	102900	308592345	4120	4120	4120	4120	20
551	20241204	102800	308509945	4115	4115	4115	4115	5
552	20241204	102700	308489370	4115	4115	4115	4115	1
553	20241204	102600	308485255	4115	4115	4115	4115	33
554	20241204	102500	308349460	4115	4120	4120	4115	102
555	20241204	102400	307929480	4120	4120	4120	4120	0
556	20241204	102300	307929480	4120	4120	4120	4120	0
557	20241204	102200	307929480	4120	4120	4120	4120	5
558	20241204	102100	307908880	4115	4115	4115	4115	3
559	20241204	102000	307896535	4115	4115	4115	4115	0
560	20241204	101900	307896535	4115	4115	4115	4115	50
561	20241204	101800	307690785	4120	4120	4120	4120	0
562	20241204	101700	307690785	4120	4110	4120	4110	77
563	20241204	101600	307373810	4105	4100	4105	4100	2
564	20241204	101500	307365605	4100	4100	4100	4100	9
565	20241204	101400	307328705	4100	4110	4110	4100	3398
566	20241204	101300	293379735	4115	4115	4115	4115	0
567	20241204	101200	293379735	4115	4110	4115	4110	113
568	20241204	101100	292914745	4110	4105	4110	4105	7
569	20241204	101000	292885980	4110	4105	4110	4105	5
570	20241204	100900	292865440	4105	4105	4120	4105	40
571	20241204	100800	292701195	4120	4105	4120	4100	2146
572	20241204	100700	283899005	4110	4110	4110	4110	12
573	20241204	100600	283849685	4110	4110	4110	4110	240
574	20241204	100500	282863285	4110	4110	4110	4110	4
575	20241204	100400	282846845	4110	4115	4115	4105	2260
576	20241204	100300	273566470	4115	4115	4115	4115	108
577	20241204	100200	273122050	4115	4115	4115	4110	530
578	20241204	100100	270943720	4115	4115	4115	4110	9
579	20241204	100000	270906700	4115	4125	4125	4110	1304
580	20241204	095900	265534060	4130	4130	4130	4130	0
581	20241204	095800	265534060	4130	4125	4135	4125	311
582	20241204	095700	264249190	4130	4120	4130	4120	226
583	20241204	095600	263315920	4120	4120	4130	4115	22
584	20241204	095500	263225195	4120	4115	4130	4115	514
585	20241204	095400	261106330	4115	4120	4120	4105	1928
586	20241204	095300	253187390	4125	4115	4125	4115	509
587	20241204	095200	251087850	4120	4120	4120	4110	420
588	20241204	095100	249359970	4120	4110	4130	4110	507
589	20241204	095000	247266175	4115	4130	4130	4115	207
590	20241204	094900	246411355	4110	4115	4115	4110	1500
591	20241204	094800	240246120	4120	4120	4120	4120	7
592	20241204	094700	240217280	4115	4115	4115	4115	0
593	20241204	094600	240217280	4115	4105	4125	4105	227
594	20241204	094500	239282985	4120	4100	4120	4100	1046
595	20241204	094400	234988165	4100	4110	4115	4100	4056
596	20241204	094300	218337800	4115	4110	4115	4110	1198
597	20241204	094200	213413855	4115	4110	4115	4110	61
598	20241204	094100	213163140	4110	4110	4110	4110	351
599	20241204	094000	211720530	4115	4120	4120	4115	640
600	20241204	093900	209084030	4120	4125	4125	4120	39
601	20241204	093800	208923320	4125	4125	4125	4125	2025
602	20241204	093700	200570195	4125	4125	4130	4125	935
603	20241204	093600	196713315	4130	4140	4140	4130	2480
604	20241204	093500	186467580	4140	4155	4155	4140	7
605	20241204	093400	186438525	4140	4140	4140	4140	327
606	20241204	093300	185084745	4140	4140	4140	4140	2
607	20241204	093200	185076465	4130	4130	4130	4130	330
608	20241204	093100	183713565	4130	4135	4140	4130	155
609	20241204	093000	183073135	4135	4130	4135	4130	200
610	20241204	092900	182247035	4135	4135	4135	4130	10644
611	20241204	092800	138278490	4135	4155	4155	4135	501
612	20241204	092700	136206835	4135	4135	4135	4135	0
613	20241204	092600	136206835	4135	4135	4135	4135	0
614	20241204	092500	136206835	4135	4140	4140	4135	229
615	20241204	092400	135259075	4140	4140	4140	4135	3583
616	20241204	092300	120426450	4140	4140	4140	4140	0
617	20241204	092200	120426450	4140	4140	4140	4140	0
618	20241204	092100	120426450	4140	4140	4160	4135	647
619	20241204	092000	117749235	4140	4140	4160	4140	50
620	20241204	091900	117542125	4135	4140	4150	4130	703
621	20241204	091800	114635085	4135	4135	4135	4135	338
622	20241204	091700	113237455	4135	4130	4135	4130	1734
623	20241204	091600	106076020	4135	4150	4150	4135	3639
624	20241204	091500	90994800	4150	4155	4155	4150	215
625	20241204	091400	90102040	4155	4155	4175	4155	653
626	20241204	091300	87388305	4155	4145	4175	4145	2613
627	20241204	091200	76498940	4145	4145	4145	4145	20
628	20241204	091100	76416040	4145	4155	4165	4145	970
629	20241204	091000	72391590	4165	4165	4165	4165	56
630	20241204	090900	72158350	4165	4155	4165	4155	2417
631	20241204	090800	62099135	4165	4165	4165	4165	39
632	20241204	090700	61936700	4165	4145	4165	4145	2214
633	20241204	090600	52750440	4145	4155	4155	4145	2605
634	20241204	090500	41948905	4155	4170	4170	4155	84
635	20241204	090400	41599050	4170	4140	4170	4130	2399
636	20241204	090300	31646230	4110	4120	4120	4110	3157
637	20241204	090200	18647330	4150	4125	4150	4115	606
638	20241204	090100	16150330	4150	4115	4155	4115	312
639	20241204	090000	14857390	4115	4155	4155	4105	3587