KissMeData/011330/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	185700	957312203	1755	1755	1755	1755	9303
3	20241202	185600	957312203	1755	1755	1755	1755	0
4	20241202	185500	957312203	1755	1755	1755	1755	0
5	20241202	185400	957312203	1755	1755	1755	1755	0
6	20241202	185300	957312203	1755	1755	1755	1755	0
7	20241202	185200	957312203	1755	1755	1755	1755	0
8	20241202	185100	957312203	1755	1755	1755	1755	0
9	20241202	185000	957312203	1755	1755	1755	1755	0
10	20241202	184900	957312203	1755	1755	1755	1755	0
11	20241202	184800	957312203	1755	1755	1755	1755	0
12	20241202	184700	957312203	1755	1755	1755	1755	0
13	20241202	184600	957312203	1755	1755	1755	1755	0
14	20241202	184500	957312203	1755	1755	1755	1755	0
15	20241202	184400	957312203	1755	1755	1755	1755	0
16	20241202	184300	957312203	1755	1755	1755	1755	0
17	20241202	184200	957312203	1755	1755	1755	1755	0
18	20241202	184100	957312203	1755	1755	1755	1755	0
19	20241202	184000	957312203	1755	1755	1755	1755	0
20	20241202	183900	957312203	1755	1755	1755	1755	0
21	20241202	183800	957312203	1755	1755	1755	1755	0
22	20241202	183700	957312203	1755	1755	1755	1755	0
23	20241202	183600	957312203	1755	1755	1755	1755	0
24	20241202	183500	957312203	1755	1755	1755	1755	0
25	20241202	183400	957312203	1755	1755	1755	1755	0
26	20241202	183300	957312203	1755	1755	1755	1755	0
27	20241202	183200	957312203	1755	1755	1755	1755	0
28	20241202	183100	957312203	1755	1755	1755	1755	0
29	20241202	183000	957312203	1755	1755	1755	1755	0
30	20241202	182900	957312203	1755	1755	1755	1755	0
31	20241202	182800	957312203	1755	1755	1755	1755	0
32	20241202	182700	957312203	1755	1755	1755	1755	9303
33	20241202	182600	957312203	1755	1755	1755	1755	0
34	20241202	182500	957312203	1755	1755	1755	1755	0
35	20241202	182400	957312203	1755	1755	1755	1755	0
36	20241202	182300	957312203	1755	1755	1755	1755	0
37	20241202	182200	957312203	1755	1755	1755	1755	0
38	20241202	182100	957312203	1755	1755	1755	1755	0
39	20241202	182000	957312203	1755	1755	1755	1755	0
40	20241202	181900	957312203	1755	1755	1755	1755	0
41	20241202	181800	957312203	1755	1755	1755	1755	0
42	20241202	181700	957312203	1755	1755	1755	1755	0
43	20241202	181600	957312203	1755	1755	1755	1755	0
44	20241202	181500	957312203	1755	1755	1755	1755	0
45	20241202	181400	957312203	1755	1755	1755	1755	0
46	20241202	181300	957312203	1755	1755	1755	1755	0
47	20241202	181200	957312203	1755	1755	1755	1755	0
48	20241202	181100	957312203	1755	1755	1755	1755	0
49	20241202	181000	957312203	1755	1755	1755	1755	0
50	20241202	180900	957312203	1755	1755	1755	1755	0
51	20241202	180800	957312203	1755	1755	1755	1755	0
52	20241202	180700	957312203	1755	1755	1755	1755	0
53	20241202	180600	957312203	1755	1755	1755	1755	0
54	20241202	180500	957312203	1755	1755	1755	1755	0
55	20241202	180400	957312203	1755	1755	1755	1755	0
56	20241202	180300	957312203	1755	1755	1755	1755	0
57	20241202	180200	957312203	1755	1755	1755	1755	0
58	20241202	180100	957312203	1755	1755	1755	1755	0
59	20241202	180000	957312203	1755	1755	1755	1755	0
60	20241202	175900	957312203	1755	1755	1755	1755	0
61	20241202	175800	957312203	1755	1755	1755	1755	0
62	20241202	175700	957312203	1755	1755	1755	1755	9303
63	20241202	175600	957312203	1755	1755	1755	1755	0
64	20241202	175500	957312203	1755	1755	1755	1755	0
65	20241202	175400	957312203	1755	1755	1755	1755	0
66	20241202	175300	957312203	1755	1755	1755	1755	0
67	20241202	175200	957312203	1755	1755	1755	1755	0
68	20241202	175100	957312203	1755	1755	1755	1755	0
69	20241202	175000	957312203	1755	1755	1755	1755	0
70	20241202	174900	957312203	1755	1755	1755	1755	0
71	20241202	174800	957312203	1755	1755	1755	1755	0
72	20241202	174700	957312203	1755	1755	1755	1755	0
73	20241202	174600	957312203	1755	1755	1755	1755	0
74	20241202	174500	957312203	1755	1755	1755	1755	0
75	20241202	174400	957312203	1755	1755	1755	1755	0
76	20241202	174300	957312203	1755	1755	1755	1755	0
77	20241202	174200	957312203	1755	1755	1755	1755	0
78	20241202	174100	957312203	1755	1755	1755	1755	0
79	20241202	174000	957312203	1755	1755	1755	1755	0
80	20241202	173900	957312203	1755	1755	1755	1755	0
81	20241202	173800	957312203	1755	1755	1755	1755	0
82	20241202	173700	957312203	1755	1755	1755	1755	0
83	20241202	173600	957312203	1755	1755	1755	1755	0
84	20241202	173500	957312203	1755	1755	1755	1755	0
85	20241202	173400	957312203	1755	1755	1755	1755	0
86	20241202	173300	957312203	1755	1755	1755	1755	0
87	20241202	173200	957312203	1755	1755	1755	1755	0
88	20241202	173100	957312203	1755	1755	1755	1755	0
89	20241202	173000	957312203	1755	1755	1755	1755	0
90	20241202	172900	957312203	1755	1755	1755	1755	0
91	20241202	172800	957312203	1755	1755	1755	1755	0
92	20241202	172700	957312203	1755	1755	1755	1755	9303
93	20241202	172600	957312203	1755	1755	1755	1755	0
94	20241202	172500	957312203	1755	1755	1755	1755	0
95	20241202	172400	957312203	1755	1755	1755	1755	0
96	20241202	172300	957312203	1755	1755	1755	1755	0
97	20241202	172200	957312203	1755	1755	1755	1755	0
98	20241202	172100	957312203	1755	1755	1755	1755	0
99	20241202	172000	957312203	1755	1755	1755	1755	0
100	20241202	171900	957312203	1755	1755	1755	1755	0
101	20241202	171800	957312203	1755	1755	1755	1755	0
102	20241202	171700	957312203	1755	1755	1755	1755	0
103	20241202	171600	957312203	1755	1755	1755	1755	0
104	20241202	171500	957312203	1755	1755	1755	1755	0
105	20241202	171400	957312203	1755	1755	1755	1755	0
106	20241202	171300	957312203	1755	1755	1755	1755	0
107	20241202	171200	957312203	1755	1755	1755	1755	0
108	20241202	171100	957312203	1755	1755	1755	1755	0
109	20241202	171000	957312203	1755	1755	1755	1755	0
110	20241202	170900	957312203	1755	1755	1755	1755	0
111	20241202	170800	957312203	1755	1755	1755	1755	0
112	20241202	170700	957312203	1755	1755	1755	1755	0
113	20241202	170600	957312203	1755	1755	1755	1755	0
114	20241202	170500	957312203	1755	1755	1755	1755	0
115	20241202	170400	957312203	1755	1755	1755	1755	0
116	20241202	170300	957312203	1755	1755	1755	1755	0
117	20241202	170200	957312203	1755	1755	1755	1755	0
118	20241202	170100	957312203	1755	1755	1755	1755	0
119	20241202	170000	957312203	1755	1755	1755	1755	0
120	20241202	165900	957312203	1755	1755	1755	1755	0
121	20241202	165800	957312203	1755	1755	1755	1755	0
122	20241202	165700	957312203	1755	1755	1755	1755	9303
123	20241202	165600	957312203	1755	1755	1755	1755	0
124	20241202	165500	957312203	1755	1755	1755	1755	0
125	20241202	165400	957312203	1755	1755	1755	1755	0
126	20241202	165300	957312203	1755	1755	1755	1755	0
127	20241202	165200	957312203	1755	1755	1755	1755	0
128	20241202	165100	957312203	1755	1755	1755	1755	0
129	20241202	165000	957312203	1755	1755	1755	1755	0
130	20241202	164900	957312203	1755	1755	1755	1755	0
131	20241202	164800	957312203	1755	1755	1755	1755	0
132	20241202	164700	957312203	1755	1755	1755	1755	0
133	20241202	164600	957312203	1755	1755	1755	1755	0
134	20241202	164500	957312203	1755	1755	1755	1755	0
135	20241202	164400	957312203	1755	1755	1755	1755	0
136	20241202	164300	957312203	1755	1755	1755	1755	0
137	20241202	164200	957312203	1755	1755	1755	1755	0
138	20241202	164100	957312203	1755	1755	1755	1755	0
139	20241202	164000	957312203	1755	1755	1755	1755	0
140	20241202	163900	957312203	1755	1755	1755	1755	0
141	20241202	163800	957312203	1755	1755	1755	1755	0
142	20241202	163700	957312203	1755	1755	1755	1755	0
143	20241202	163600	957312203	1755	1755	1755	1755	0
144	20241202	163500	957312203	1755	1755	1755	1755	0
145	20241202	163400	957312203	1755	1755	1755	1755	0
146	20241202	163300	957312203	1755	1755	1755	1755	0
147	20241202	163200	957312203	1755	1755	1755	1755	0
148	20241202	163100	957312203	1755	1755	1755	1755	0
149	20241202	163000	957312203	1755	1755	1755	1755	0
150	20241202	162900	957312203	1755	1755	1755	1755	0
151	20241202	162800	957312203	1755	1755	1755	1755	0
152	20241202	162700	957312203	1755	1755	1755	1755	9303
153	20241202	162600	957312203	1755	1755	1755	1755	0
154	20241202	162500	957312203	1755	1755	1755	1755	0
155	20241202	162400	957312203	1755	1755	1755	1755	0
156	20241202	162300	957312203	1755	1755	1755	1755	0
157	20241202	162200	957312203	1755	1755	1755	1755	0
158	20241202	162100	957312203	1755	1755	1755	1755	0
159	20241202	162000	957312203	1755	1755	1755	1755	0
160	20241202	161900	957312203	1755	1755	1755	1755	0
161	20241202	161800	957312203	1755	1755	1755	1755	0
162	20241202	161700	957312203	1755	1755	1755	1755	0
163	20241202	161600	957312203	1755	1755	1755	1755	0
164	20241202	161500	957312203	1755	1755	1755	1755	0
165	20241202	161400	957312203	1755	1755	1755	1755	0
166	20241202	161300	957312203	1755	1755	1755	1755	0
167	20241202	161200	957312203	1755	1755	1755	1755	0
168	20241202	161100	957312203	1755	1755	1755	1755	0
169	20241202	161000	957312203	1755	1755	1755	1755	0
170	20241202	160900	957312203	1755	1755	1755	1755	0
171	20241202	160800	957312203	1755	1755	1755	1755	0
172	20241202	160700	957312203	1755	1755	1755	1755	0
173	20241202	160600	957312203	1755	1755	1755	1755	0
174	20241202	160500	957312203	1755	1755	1755	1755	0
175	20241202	160400	957312203	1755	1755	1755	1755	0
176	20241202	160300	957312203	1755	1755	1755	1755	0
177	20241202	160200	957312203	1755	1755	1755	1755	0
178	20241202	160100	957312203	1755	1755	1755	1755	0
179	20241202	160000	957312203	1755	1755	1755	1755	0
180	20241202	155900	957312203	1755	1755	1755	1755	0
181	20241202	155800	957312203	1755	1755	1755	1755	0
182	20241202	155700	957312203	1755	1755	1755	1755	9303
183	20241202	155600	957312203	1755	1755	1755	1755	0
184	20241202	155500	957312203	1755	1755	1755	1755	0
185	20241202	155400	957312203	1755	1755	1755	1755	0
186	20241202	155300	957312203	1755	1755	1755	1755	0
187	20241202	155200	957312203	1755	1755	1755	1755	0
188	20241202	155100	957312203	1755	1755	1755	1755	0
189	20241202	155000	957312203	1755	1755	1755	1755	0
190	20241202	154900	957312203	1755	1755	1755	1755	0
191	20241202	154800	957312203	1755	1755	1755	1755	0
192	20241202	154700	957312203	1755	1755	1755	1755	0
193	20241202	154600	957312203	1755	1755	1755	1755	0
194	20241202	154500	957312203	1755	1755	1755	1755	0
195	20241202	154400	957312203	1755	1755	1755	1755	0
196	20241202	154300	957312203	1755	1755	1755	1755	0
197	20241202	154200	957312203	1755	1755	1755	1755	0
198	20241202	154100	957312203	1755	1755	1755	1755	0
199	20241202	154000	957312203	1755	1755	1755	1755	0
200	20241202	153900	957312203	1755	1755	1755	1755	0
201	20241202	153800	957312203	1755	1755	1755	1755	0
202	20241202	153700	957312203	1755	1755	1755	1755	0
203	20241202	153600	957312203	1755	1755	1755	1755	0
204	20241202	153500	957312203	1755	1755	1755	1755	0
205	20241202	153400	957312203	1755	1755	1755	1755	0
206	20241202	153300	957312203	1755	1755	1755	1755	0
207	20241202	153200	957312203	1755	1755	1755	1755	0
208	20241202	153100	957312203	1755	1755	1755	1755	0
209	20241202	153000	957312203	1755	1755	1755	1755	9303
210	20241202	152900	940985438	1746	1746	1746	1746	0
211	20241202	152800	940985438	1746	1746	1746	1746	0
212	20241202	152700	940985438	1746	1746	1746	1746	0
213	20241202	152600	940985438	1746	1746	1746	1746	0
214	20241202	152500	940985438	1746	1746	1746	1746	0
215	20241202	152400	940985438	1746	1746	1746	1746	0
216	20241202	152300	940985438	1746	1746	1746	1746	0
217	20241202	152200	940985438	1746	1746	1746	1746	0
218	20241202	152100	940985438	1746	1746	1746	1746	0
219	20241202	152000	940985438	1746	1746	1746	1746	0
220	20241202	151900	940985438	1746	1746	1746	1731	4193
221	20241202	151800	933716969	1746	1746	1746	1746	1
222	20241202	151700	933715223	1746	1747	1747	1746	2
223	20241202	151600	933711730	1732	1747	1747	1732	8483
224	20241202	151500	919012612	1747	1737	1747	1734	2451
225	20241202	151400	914760073	1736	1747	1747	1735	1373
226	20241202	151300	912376800	1736	1748	1748	1736	1905
227	20241202	151200	909069696	1748	1749	1749	1736	3
228	20241202	151100	909064463	1749	1749	1749	1749	101
229	20241202	151000	908887814	1736	1738	1749	1736	4001
230	20241202	150900	901941542	1749	1748	1749	1747	102
231	20241202	150800	901763219	1748	1748	1748	1748	30
232	20241202	150700	901710779	1748	1749	1749	1748	2
233	20241202	150600	901707282	1749	1749	1749	1749	1
234	20241202	150500	901705533	1749	1736	1749	1736	4
235	20241202	150400	901698576	1749	1750	1750	1749	2
236	20241202	150300	901695077	1750	1750	1750	1750	1
237	20241202	150200	901693327	1750	1751	1751	1750	46
238	20241202	150100	901612782	1734	1752	1752	1734	10664
239	20241202	150000	883087738	1752	1752	1752	1752	2
240	20241202	145900	883084234	1753	1742	1753	1742	1247
241	20241202	145800	880911949	1753	1753	1753	1753	0
242	20241202	145700	880911949	1753	1753	1753	1753	1
243	20241202	145600	880910196	1742	1743	1743	1742	9672
244	20241202	145500	864059740	1755	1754	1755	1754	2578
245	20241202	145400	859536350	1754	1754	1754	1754	0
246	20241202	145300	859536350	1754	1751	1754	1751	2578
247	20241202	145200	855016222	1752	1752	1752	1752	0
248	20241202	145100	855016222	1752	1752	1752	1752	0
249	20241202	145000	855016222	1752	1752	1752	1752	0
250	20241202	144900	855016222	1752	1752	1752	1752	262
251	20241202	144800	854557198	1752	1752	1752	1752	0
252	20241202	144700	854557198	1752	1752	1752	1752	0
253	20241202	144600	854557198	1752	1743	1752	1741	2946
254	20241202	144500	849417679	1742	1742	1742	1742	132
255	20241202	144400	849187735	1742	1742	1742	1742	126
256	20241202	144300	848968243	1742	1742	1742	1742	9
257	20241202	144200	848952565	1742	1742	1742	1742	0
258	20241202	144100	848952565	1742	1742	1742	1742	500
259	20241202	144000	848081565	1742	1742	1742	1742	0
260	20241202	143900	848081565	1742	1742	1742	1742	0
261	20241202	143800	848081565	1742	1742	1742	1742	571
262	20241202	143700	847086883	1743	1743	1743	1743	0
263	20241202	143600	847086883	1743	1743	1743	1743	558
264	20241202	143500	846114289	1755	1755	1755	1755	0
265	20241202	143400	846114289	1755	1755	1755	1755	0
266	20241202	143300	846114289	1755	1755	1755	1755	0
267	20241202	143200	846114289	1755	1755	1755	1755	0
268	20241202	143100	846114289	1755	1755	1755	1755	0
269	20241202	143000	846114289	1755	1750	1755	1750	2885
270	20241202	142900	841058676	1750	1750	1750	1750	0
271	20241202	142800	841058676	1750	1750	1750	1750	0
272	20241202	142700	841058676	1750	1750	1750	1750	0
273	20241202	142600	841058676	1750	1750	1750	1750	0
274	20241202	142500	841058676	1750	1750	1750	1750	0
275	20241202	142400	841058676	1750	1750	1750	1750	0
276	20241202	142300	841058676	1750	1750	1750	1750	0
277	20241202	142200	841058676	1750	1750	1750	1750	0
278	20241202	142100	841058676	1750	1750	1750	1750	0
279	20241202	142000	841058676	1750	1750	1750	1750	0
280	20241202	141900	841058676	1750	1750	1750	1750	500
281	20241202	141800	840183676	1750	1750	1750	1750	2601
282	20241202	141700	835631926	1740	1742	1743	1740	519
283	20241202	141600	834728362	1751	1751	1751	1751	1
284	20241202	141500	834726611	1740	1740	1740	1740	500
285	20241202	141400	833856611	1750	1750	1750	1750	0
286	20241202	141300	833856611	1750	1750	1750	1750	0
287	20241202	141200	833856611	1750	1750	1750	1750	3254
288	20241202	141100	828162111	1750	1750	1750	1750	0
289	20241202	141000	828162111	1750	1750	1750	1750	0
290	20241202	140900	828162111	1750	1740	1750	1740	58
291	20241202	140800	828061181	1750	1750	1750	1750	0
292	20241202	140700	828061181	1750	1750	1750	1750	0
293	20241202	140600	828061181	1750	1750	1750	1750	1
294	20241202	140500	828059431	1740	1740	1740	1740	1000
295	20241202	140400	826319431	1740	1740	1740	1740	0
296	20241202	140300	826319431	1740	1743	1743	1740	3562
297	20241202	140200	820119323	1750	1750	1750	1750	0
298	20241202	140100	820119323	1750	1750	1750	1750	40
299	20241202	140000	820049323	1756	1756	1756	1756	0
300	20241202	135900	820049323	1756	1756	1756	1756	0
301	20241202	135800	820049323	1756	1756	1756	1756	1
302	20241202	135700	820047567	1742	1743	1743	1742	9
303	20241202	135600	820031884	1756	1743	1756	1743	2
304	20241202	135500	820028385	1741	1741	1741	1741	0
305	20241202	135400	820028385	1741	1741	1741	1741	0
306	20241202	135300	820028385	1741	1741	1741	1741	0
307	20241202	135200	820028385	1741	1741	1741	1741	0
308	20241202	135100	820028385	1741	1741	1741	1741	0
309	20241202	135000	820028385	1741	1754	1756	1741	34
310	20241202	134900	819969087	1754	1754	1754	1754	1
311	20241202	134800	819967333	1741	1754	1754	1741	85
312	20241202	134700	819819335	1741	1741	1741	1741	0
313	20241202	134600	819819335	1741	1741	1741	1741	0
314	20241202	134500	819819335	1741	1755	1755	1741	12
315	20241202	134400	819798401	1755	1756	1756	1755	3
316	20241202	134300	819793135	1755	1755	1755	1755	6
317	20241202	134200	819782605	1755	1755	1755	1755	3
318	20241202	134100	819777340	1755	1755	1755	1755	2
319	20241202	134000	819773830	1755	1755	1755	1755	1
320	20241202	133900	819772075	1740	1740	1740	1740	0
321	20241202	133800	819772075	1740	1742	1742	1740	680
322	20241202	133700	818588405	1756	1756	1756	1756	0
323	20241202	133600	818588405	1756	1756	1756	1756	0
324	20241202	133500	818588405	1756	1756	1756	1756	0
325	20241202	133400	818588405	1756	1756	1756	1756	5694
326	20241202	133300	808589741	1756	1756	1756	1756	14236
327	20241202	133200	783591325	1756	1756	1756	1756	683
328	20241202	133100	782391977	1756	1756	1756	1756	0
329	20241202	133000	782391977	1756	1755	1756	1755	409
330	20241202	132900	781673844	1755	1753	1755	1753	684
331	20241202	132800	780473880	1753	1735	1753	1735	697
332	20241202	132700	779259185	1735	1736	1736	1735	10000
333	20241202	132600	761909047	1757	1757	1757	1757	0
334	20241202	132500	761909047	1757	1757	1757	1757	0
335	20241202	132400	761909047	1757	1757	1757	1757	0
336	20241202	132300	761909047	1757	1757	1757	1757	0
337	20241202	132200	761909047	1757	1757	1757	1757	0
338	20241202	132100	761909047	1757	1757	1757	1757	302
339	20241202	132000	761378433	1757	1758	1758	1757	3010
340	20241202	131900	756088863	1756	1753	1756	1733	23124
341	20241202	131800	715921699	1750	1740	1750	1740	197
342	20241202	131700	715577909	1740	1740	1740	1740	0
343	20241202	131600	715577909	1740	1740	1740	1740	0
344	20241202	131500	715577909	1740	1742	1742	1740	3904
345	20241202	131400	708784305	1749	1749	1749	1749	0
346	20241202	131300	708784305	1749	1749	1749	1749	100
347	20241202	131200	708609405	1749	1733	1749	1733	2174
348	20241202	131100	704828817	1733	1733	1733	1733	0
349	20241202	131000	704828817	1733	1732	1733	1732	432
350	20241202	130900	704080179	1725	1725	1725	1725	0
351	20241202	130800	704080179	1725	1725	1725	1725	0
352	20241202	130700	704080179	1725	1725	1725	1725	1
353	20241202	130600	704078454	1725	1725	1725	1725	86
354	20241202	130500	703930104	1726	1738	1738	1725	11749
355	20241202	130400	683658836	1739	1739	1739	1739	0
356	20241202	130300	683658836	1739	1739	1739	1739	0
357	20241202	130200	683658836	1739	1739	1739	1739	0
358	20241202	130100	683658836	1739	1731	1739	1728	291
359	20241202	130000	683155584	1739	1739	1739	1739	0
360	20241202	125900	683155584	1739	1739	1739	1739	200
361	20241202	125800	682807784	1739	1739	1739	1739	1
362	20241202	125700	682806045	1729	1729	1729	1729	1
363	20241202	125600	682804316	1739	1739	1739	1739	52
364	20241202	125500	682713888	1739	1739	1739	1739	0
365	20241202	125400	682713888	1739	1739	1739	1739	0
366	20241202	125300	682713888	1739	1739	1739	1739	0
367	20241202	125200	682713888	1739	1739	1739	1739	0
368	20241202	125100	682713888	1739	1739	1739	1739	1
369	20241202	125000	682712149	1729	1729	1729	1729	0
370	20241202	124900	682712149	1729	1729	1729	1729	2
371	20241202	124800	682708691	1729	1729	1729	1729	71
372	20241202	124700	682585932	1723	1725	1725	1721	5018
373	20241202	124600	673939878	1725	1725	1725	1725	0
374	20241202	124500	673939878	1725	1725	1725	1725	0
375	20241202	124400	673939878	1725	1725	1725	1725	0
376	20241202	124300	673939878	1725	1725	1725	1725	20
377	20241202	124200	673905378	1725	1729	1729	1725	2129
378	20241202	124100	670228592	1729	1730	1730	1729	2000
379	20241202	124000	666770322	1740	1740	1740	1740	0
380	20241202	123900	666770322	1740	1730	1740	1730	1001
381	20241202	123800	665038582	1730	1733	1733	1730	6000
382	20241202	123700	654653361	1740	1740	1740	1740	1
383	20241202	123600	654651621	1733	1733	1733	1733	1000
384	20241202	123500	652918621	1740	1740	1740	1740	92
385	20241202	123400	652758541	1733	1740	1740	1733	6442
386	20241202	123300	641549475	1753	1753	1753	1753	0
387	20241202	123200	641549475	1753	1752	1753	1752	34
388	20241202	123100	641489874	1740	1740	1740	1740	108
389	20241202	123000	641301954	1733	1739	1739	1733	1000
390	20241202	122900	639568904	1739	1739	1739	1739	1
391	20241202	122800	639567165	1735	1735	1735	1735	1
392	20241202	122700	639565430	1740	1740	1740	1740	3000
393	20241202	122600	634345430	1753	1746	1753	1746	150
394	20241202	122500	634083112	1747	1747	1747	1747	0
395	20241202	122400	634083112	1747	1747	1747	1747	1
396	20241202	122300	634081365	1746	1746	1746	1746	99
397	20241202	122200	633908511	1748	1748	1748	1748	0
398	20241202	122100	633908511	1748	1748	1748	1748	0
399	20241202	122000	633908511	1748	1748	1748	1748	0
400	20241202	121900	633908511	1748	1734	1748	1734	211
401	20241202	121800	633542623	1734	1734	1734	1734	429
402	20241202	121700	632798737	1735	1736	1750	1735	3
403	20241202	121600	632793516	1744	1744	1744	1744	206
404	20241202	121500	632434252	1744	1744	1744	1744	0
405	20241202	121400	632434252	1744	1744	1744	1744	4
406	20241202	121300	632427276	1744	1733	1744	1733	332
407	20241202	121200	631848291	1733	1733	1733	1733	0
408	20241202	121100	631848291	1733	1733	1744	1733	42
409	20241202	121000	631775494	1732	1732	1732	1732	0
410	20241202	120900	631775494	1732	1736	1736	1732	7000
411	20241202	120800	619643453	1734	1740	1740	1734	5000
412	20241202	120700	610961122	1741	1756	1756	1741	1010
413	20241202	120600	609202353	1756	1756	1756	1756	0
414	20241202	120500	609202353	1756	1755	1756	1755	1000
415	20241202	120400	607446396	1756	1756	1756	1756	0
416	20241202	120300	607446396	1756	1756	1756	1756	0
417	20241202	120200	607446396	1756	1756	1756	1756	0
418	20241202	120100	607446396	1756	1756	1756	1756	0
419	20241202	120000	607446396	1756	1756	1756	1756	0
420	20241202	115900	607446396	1756	1756	1756	1756	0
421	20241202	115800	607446396	1756	1756	1756	1756	0
422	20241202	115700	607446396	1756	1756	1756	1756	0
423	20241202	115600	607446396	1756	1756	1756	1756	0
424	20241202	115500	607446396	1756	1756	1756	1756	0
425	20241202	115400	607446396	1756	1756	1756	1756	0
426	20241202	115300	607446396	1756	1756	1756	1756	0
427	20241202	115200	607446396	1756	1756	1756	1756	0
428	20241202	115100	607446396	1756	1756	1756	1756	0
429	20241202	115000	607446396	1756	1756	1756	1756	0
430	20241202	114900	607446396	1756	1756	1756	1756	0
431	20241202	114800	607446396	1756	1756	1756	1756	0
432	20241202	114700	607446396	1756	1756	1756	1756	20
433	20241202	114600	607411276	1757	1757	1757	1757	0
434	20241202	114500	607411276	1757	1757	1757	1757	0
435	20241202	114400	607411276	1757	1757	1757	1757	0
436	20241202	114300	607411276	1757	1757	1757	1757	0
437	20241202	114200	607411276	1757	1757	1757	1757	0
438	20241202	114100	607411276	1757	1737	1757	1737	3
439	20241202	114000	607406026	1751	1751	1751	1751	0
440	20241202	113900	607406026	1751	1751	1751	1751	0
441	20241202	113800	607406026	1751	1751	1751	1751	1000
442	20241202	113700	605655026	1751	1751	1751	1751	0
443	20241202	113600	605655026	1751	1751	1751	1751	0
444	20241202	113500	605655026	1751	1751	1751	1751	166
445	20241202	113400	605364360	1762	1762	1762	1762	10
446	20241202	113300	605346740	1764	1764	1764	1764	0
447	20241202	113200	605346740	1764	1764	1764	1764	0
448	20241202	113100	605346740	1764	1764	1764	1764	1215
449	20241202	113000	603203480	1764	1764	1764	1764	0
450	20241202	112900	603203480	1764	1764	1764	1764	510
451	20241202	112800	602303840	1764	1764	1764	1764	0
452	20241202	112700	602303840	1764	1759	1764	1759	10315
453	20241202	112600	584148275	1759	1751	1759	1751	1718
454	20241202	112500	581130859	1751	1751	1751	1751	0
455	20241202	112400	581130859	1751	1751	1751	1751	0
456	20241202	112300	581130859	1751	1751	1751	1751	50
457	20241202	112200	581043309	1750	1750	1750	1750	0
458	20241202	112100	581043309	1750	1750	1750	1750	0
459	20241202	112000	581043309	1750	1750	1750	1750	0
460	20241202	111900	581043309	1750	1751	1751	1750	2624
461	20241202	111800	576449692	1765	1765	1765	1765	0
462	20241202	111700	576449692	1765	1752	1765	1751	6037
463	20241202	111600	565857589	1764	1764	1764	1764	148
464	20241202	111500	565596517	1764	1764	1764	1764	0
465	20241202	111400	565596517	1764	1764	1764	1764	0
466	20241202	111300	565596517	1764	1764	1764	1764	1
467	20241202	111200	565594753	1752	1752	1752	1752	0
468	20241202	111100	565594753	1752	1752	1752	1752	0
469	20241202	111000	565594753	1752	1752	1752	1752	2000
470	20241202	110900	562090753	1765	1764	1766	1764	570
471	20241202	110800	561084545	1764	1764	1764	1764	2270
472	20241202	110700	557080265	1765	1763	1765	1763	1228
473	20241202	110600	554913606	1764	1751	1764	1750	9385
474	20241202	110500	538461305	1760	1760	1760	1760	500
475	20241202	110400	537581305	1758	1747	1758	1747	4106
476	20241202	110300	530392075	1735	1740	1740	1735	4000
477	20241202	110200	523449856	1747	1747	1747	1747	96
478	20241202	110100	523282144	1747	1737	1747	1736	693
479	20241202	110000	522076503	1747	1747	1747	1747	1
480	20241202	105900	522074756	1736	1736	1736	1736	0
481	20241202	105800	522074756	1736	1736	1736	1736	0
482	20241202	105700	522074756	1736	1736	1736	1736	150
483	20241202	105600	521814356	1736	1742	1747	1736	1274
484	20241202	105500	519592175	1742	1742	1742	1742	0
485	20241202	105400	519592175	1742	1742	1742	1742	1
486	20241202	105300	519590433	1736	1736	1736	1736	7
487	20241202	105200	519578281	1736	1737	1737	1736	300
488	20241202	105100	519057479	1736	1736	1736	1736	1
489	20241202	105000	519055743	1736	1736	1737	1736	111
490	20241202	104900	518863011	1735	1735	1735	1735	3
491	20241202	104800	518857806	1741	1741	1741	1741	20
492	20241202	104700	518822986	1742	1733	1742	1733	2
493	20241202	104600	518819511	1733	1733	1733	1733	203
494	20241202	104500	518467712	1742	1742	1742	1742	1
495	20241202	104400	518465970	1733	1733	1733	1733	100
496	20241202	104300	518292670	1742	1742	1742	1742	0
497	20241202	104200	518292670	1742	1742	1742	1742	1
498	20241202	104100	518290928	1742	1742	1742	1742	0
499	20241202	104000	518290928	1742	1742	1742	1742	0
500	20241202	103900	518290928	1742	1742	1742	1742	0
501	20241202	103800	518290928	1742	1742	1742	1742	0
502	20241202	103700	518290928	1742	1742	1742	1742	2
503	20241202	103600	518287444	1742	1742	1742	1742	0
504	20241202	103500	518287444	1742	1742	1742	1742	8
505	20241202	103400	518273508	1730	1730	1730	1730	0
506	20241202	103300	518273508	1730	1730	1730	1730	1
507	20241202	103200	518271778	1730	1741	1741	1730	1081
508	20241202	103100	516400587	1741	1741	1741	1741	1
509	20241202	103000	516398846	1740	1747	1747	1740	16929
510	20241202	102900	486895578	1748	1748	1748	1748	0
511	20241202	102800	486895578	1748	1748	1748	1748	1000
512	20241202	102700	485147578	1748	1748	1748	1748	90
513	20241202	102600	484990258	1748	1749	1749	1748	1201
514	20241202	102500	482889710	1764	1764	1764	1764	1
515	20241202	102400	482887946	1767	1767	1767	1767	0
516	20241202	102300	482887946	1767	1767	1767	1767	0
517	20241202	102200	482887946	1767	1767	1767	1767	0
518	20241202	102100	482887946	1767	1767	1767	1767	0
519	20241202	102000	482887946	1767	1765	1767	1765	1000
520	20241202	101900	481121246	1765	1765	1765	1765	64
521	20241202	101800	481008286	1765	1765	1765	1765	1
522	20241202	101700	481006521	1756	1754	1756	1754	1645
523	20241202	101600	478119202	1754	1750	1754	1750	1453
524	20241202	101500	475576155	1743	1743	1750	1743	13118
525	20241202	101400	452655481	1743	1750	1750	1743	2792
526	20241202	101300	447789018	1750	1750	1751	1750	3835
527	20241202	101200	441076180	1750	1750	1750	1750	52
528	20241202	101100	440985180	1750	1751	1751	1750	5200
529	20241202	101000	431880180	1750	1750	1750	1750	100
530	20241202	100900	431705180	1750	1755	1755	1750	7873
531	20241202	100800	417900765	1768	1768	1768	1768	1
532	20241202	100700	417898997	1768	1768	1768	1768	61
533	20241202	100600	417791149	1768	1767	1769	1767	2852
534	20241202	100500	412748983	1768	1768	1768	1767	10839
535	20241202	100400	393586420	1767	1765	1768	1765	20131
536	20241202	100300	358025183	1766	1759	1766	1759	2411
537	20241202	100200	353769734	1759	1759	1760	1759	3710
538	20241202	100100	347242044	1740	1740	1740	1740	0
539	20241202	100000	347242044	1740	1740	1740	1740	50
540	20241202	095900	347155044	1759	1740	1759	1740	713
541	20241202	095800	345903424	1740	1729	1740	1729	1176
542	20241202	095700	343867006	1729	1729	1729	1729	1
543	20241202	095600	343865277	1721	1726	1726	1721	221
544	20241202	095500	343484351	1729	1729	1729	1729	0
545	20241202	095400	343484351	1729	1729	1729	1729	1
546	20241202	095300	343482622	1726	1725	1726	1722	11292
547	20241202	095200	323995347	1725	1725	1725	1725	1
548	20241202	095100	323993622	1725	1725	1725	1725	0
549	20241202	095000	323993622	1725	1737	1737	1725	10216
550	20241202	094900	306342396	1759	1759	1759	1759	5
551	20241202	094800	306333601	1738	1738	1738	1738	1000
552	20241202	094700	304595601	1737	1738	1738	1737	1889
553	20241202	094600	301313408	1736	1768	1768	1733	359
554	20241202	094500	300690248	1768	1768	1768	1768	1
555	20241202	094400	300688480	1771	1758	1771	1740	9796
556	20241202	094300	283436581	1758	1758	1759	1758	636
557	20241202	094200	282318014	1750	1749	1750	1749	166
558	20241202	094100	282027529	1749	1749	1750	1749	748
559	20241202	094000	280719178	1750	1749	1750	1749	458
560	20241202	093900	279917778	1749	1727	1749	1714	6134
561	20241202	093800	269382442	1749	1727	1749	1727	2402
562	20241202	093700	265202990	1728	1728	1728	1728	690
563	20241202	093600	264010670	1727	1738	1746	1727	362
564	20241202	093500	263380958	1739	1738	1739	1738	263
565	20241202	093400	262923602	1739	1727	1739	1727	2356
566	20241202	093300	258827649	1728	1728	1728	1728	133
567	20241202	093200	258597825	1712	1711	1712	1710	2200
568	20241202	093100	254834481	1733	1733	1733	1733	4654
569	20241202	093000	246769099	1733	1709	1733	1708	710
570	20241202	092900	245556183	1708	1717	1717	1707	3315
571	20241202	092800	239894144	1707	1690	1717	1690	539
572	20241202	092700	238970284	1690	1716	1716	1690	16846
573	20241202	092600	210278283	1716	1740	1741	1716	14105
574	20241202	092500	185870066	1740	1740	1740	1740	764
575	20241202	092400	184540706	1740	1745	1745	1740	1202
576	20241202	092300	182443226	1740	1744	1744	1740	2322
577	20241202	092200	178401347	1745	1745	1745	1745	0
578	20241202	092100	178401347	1745	1745	1745	1741	9360
579	20241202	092000	162087708	1741	1741	1741	1741	1049
580	20241202	091900	160261399	1739	1739	1739	1739	0
581	20241202	091800	160261399	1739	1755	1755	1739	7863
582	20241202	091700	146544026	1760	1760	1760	1760	2900
583	20241202	091600	141440026	1771	1771	1771	1771	0
584	20241202	091500	141440026	1771	1771	1771	1771	84
585	20241202	091400	141291262	1776	1776	1776	1776	1269
586	20241202	091300	139037518	1776	1776	1776	1776	8
587	20241202	091200	139023310	1777	1777	1777	1769	2501
588	20241202	091100	134580580	1744	1743	1777	1743	1332
589	20241202	091000	132258829	1742	1742	1742	1733	1982
590	20241202	090900	128806194	1742	1742	1742	1742	10
591	20241202	090800	128788774	1742	1729	1742	1729	12234
592	20241202	090700	107613607	1729	1736	1736	1729	11840
593	20241202	090600	87100950	1745	1746	1746	1733	764
594	20241202	090500	85776692	1750	1760	1760	1750	5686
595	20241202	090400	75801821	1762	1762	1762	1762	2
596	20241202	090300	75798297	1752	1755	1767	1752	2933
597	20241202	090200	70649966	1755	1770	1785	1755	4894
598	20241202	090100	62028282	1770	1771	1788	1765	16370
599	20241202	090000	33064945	1771	1772	1800	1771	18661