KissMeData/002700/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	183800	405606977	1359	1359	1359	1359	2687
3	20241210	183700	405606977	1359	1359	1359	1359	0
4	20241210	183600	405606977	1359	1359	1359	1359	0
5	20241210	183500	405606977	1359	1359	1359	1359	0
6	20241210	183400	405606977	1359	1359	1359	1359	0
7	20241210	183300	405606977	1359	1359	1359	1359	0
8	20241210	183200	405606977	1359	1359	1359	1359	0
9	20241210	183100	405606977	1359	1359	1359	1359	0
10	20241210	183000	405606977	1359	1359	1359	1359	0
11	20241210	182900	405606977	1359	1359	1359	1359	0
12	20241210	182800	405606977	1359	1359	1359	1359	0
13	20241210	182700	405606977	1359	1359	1359	1359	0
14	20241210	182600	405606977	1359	1359	1359	1359	0
15	20241210	182500	405606977	1359	1359	1359	1359	0
16	20241210	182400	405606977	1359	1359	1359	1359	0
17	20241210	182300	405606977	1359	1359	1359	1359	0
18	20241210	182200	405606977	1359	1359	1359	1359	0
19	20241210	182100	405606977	1359	1359	1359	1359	0
20	20241210	182000	405606977	1359	1359	1359	1359	0
21	20241210	181900	405606977	1359	1359	1359	1359	0
22	20241210	181800	405606977	1359	1359	1359	1359	0
23	20241210	181700	405606977	1359	1359	1359	1359	0
24	20241210	181600	405606977	1359	1359	1359	1359	0
25	20241210	181500	405606977	1359	1359	1359	1359	0
26	20241210	181400	405606977	1359	1359	1359	1359	0
27	20241210	181300	405606977	1359	1359	1359	1359	0
28	20241210	181200	405606977	1359	1359	1359	1359	0
29	20241210	181100	405606977	1359	1359	1359	1359	0
30	20241210	181000	405606977	1359	1359	1359	1359	0
31	20241210	180900	405606977	1359	1359	1359	1359	0
32	20241210	180800	405606977	1359	1359	1359	1359	2687
33	20241210	180700	405606977	1359	1359	1359	1359	0
34	20241210	180600	405606977	1359	1359	1359	1359	0
35	20241210	180500	405606977	1359	1359	1359	1359	0
36	20241210	180400	405606977	1359	1359	1359	1359	0
37	20241210	180300	405606977	1359	1359	1359	1359	0
38	20241210	180200	405606977	1359	1359	1359	1359	0
39	20241210	180100	405606977	1359	1359	1359	1359	0
40	20241210	180000	405606977	1359	1359	1359	1359	0
41	20241210	175900	405606977	1359	1359	1359	1359	0
42	20241210	175800	405606977	1359	1359	1359	1359	0
43	20241210	175700	405606977	1359	1359	1359	1359	0
44	20241210	175600	405606977	1359	1359	1359	1359	0
45	20241210	175500	405606977	1359	1359	1359	1359	0
46	20241210	175400	405606977	1359	1359	1359	1359	0
47	20241210	175300	405606977	1359	1359	1359	1359	0
48	20241210	175200	405606977	1359	1359	1359	1359	0
49	20241210	175100	405606977	1359	1359	1359	1359	0
50	20241210	175000	405606977	1359	1359	1359	1359	0
51	20241210	174900	405606977	1359	1359	1359	1359	0
52	20241210	174800	405606977	1359	1359	1359	1359	0
53	20241210	174700	405606977	1359	1359	1359	1359	0
54	20241210	174600	405606977	1359	1359	1359	1359	0
55	20241210	174500	405606977	1359	1359	1359	1359	0
56	20241210	174400	405606977	1359	1359	1359	1359	0
57	20241210	174300	405606977	1359	1359	1359	1359	0
58	20241210	174200	405606977	1359	1359	1359	1359	0
59	20241210	174100	405606977	1359	1359	1359	1359	0
60	20241210	174000	405606977	1359	1359	1359	1359	0
61	20241210	173900	405606977	1359	1359	1359	1359	0
62	20241210	173800	405606977	1359	1359	1359	1359	2687
63	20241210	173700	405606977	1359	1359	1359	1359	0
64	20241210	173600	405606977	1359	1359	1359	1359	0
65	20241210	173500	405606977	1359	1359	1359	1359	0
66	20241210	173400	405606977	1359	1359	1359	1359	0
67	20241210	173300	405606977	1359	1359	1359	1359	0
68	20241210	173200	405606977	1359	1359	1359	1359	0
69	20241210	173100	405606977	1359	1359	1359	1359	0
70	20241210	173000	405606977	1359	1359	1359	1359	0
71	20241210	172900	405606977	1359	1359	1359	1359	0
72	20241210	172800	405606977	1359	1359	1359	1359	0
73	20241210	172700	405606977	1359	1359	1359	1359	0
74	20241210	172600	405606977	1359	1359	1359	1359	0
75	20241210	172500	405606977	1359	1359	1359	1359	0
76	20241210	172400	405606977	1359	1359	1359	1359	0
77	20241210	172300	405606977	1359	1359	1359	1359	0
78	20241210	172200	405606977	1359	1359	1359	1359	0
79	20241210	172100	405606977	1359	1359	1359	1359	0
80	20241210	172000	405606977	1359	1359	1359	1359	0
81	20241210	171900	405606977	1359	1359	1359	1359	0
82	20241210	171800	405606977	1359	1359	1359	1359	0
83	20241210	171700	405606977	1359	1359	1359	1359	0
84	20241210	171600	405606977	1359	1359	1359	1359	0
85	20241210	171500	405606977	1359	1359	1359	1359	0
86	20241210	171400	405606977	1359	1359	1359	1359	0
87	20241210	171300	405606977	1359	1359	1359	1359	0
88	20241210	171200	405606977	1359	1359	1359	1359	0
89	20241210	171100	405606977	1359	1359	1359	1359	0
90	20241210	171000	405606977	1359	1359	1359	1359	0
91	20241210	170900	405606977	1359	1359	1359	1359	0
92	20241210	170800	405606977	1359	1359	1359	1359	2687
93	20241210	170700	405606977	1359	1359	1359	1359	0
94	20241210	170600	405606977	1359	1359	1359	1359	0
95	20241210	170500	405606977	1359	1359	1359	1359	0
96	20241210	170400	405606977	1359	1359	1359	1359	0
97	20241210	170300	405606977	1359	1359	1359	1359	0
98	20241210	170200	405606977	1359	1359	1359	1359	0
99	20241210	170100	405606977	1359	1359	1359	1359	0
100	20241210	170000	405606977	1359	1359	1359	1359	0
101	20241210	165900	405606977	1359	1359	1359	1359	0
102	20241210	165800	405606977	1359	1359	1359	1359	0
103	20241210	165700	405606977	1359	1359	1359	1359	0
104	20241210	165600	405606977	1359	1359	1359	1359	0
105	20241210	165500	405606977	1359	1359	1359	1359	0
106	20241210	165400	405606977	1359	1359	1359	1359	0
107	20241210	165300	405606977	1359	1359	1359	1359	0
108	20241210	165200	405606977	1359	1359	1359	1359	0
109	20241210	165100	405606977	1359	1359	1359	1359	0
110	20241210	165000	405606977	1359	1359	1359	1359	0
111	20241210	164900	405606977	1359	1359	1359	1359	0
112	20241210	164800	405606977	1359	1359	1359	1359	0
113	20241210	164700	405606977	1359	1359	1359	1359	0
114	20241210	164600	405606977	1359	1359	1359	1359	0
115	20241210	164500	405606977	1359	1359	1359	1359	0
116	20241210	164400	405606977	1359	1359	1359	1359	0
117	20241210	164300	405606977	1359	1359	1359	1359	0
118	20241210	164200	405606977	1359	1359	1359	1359	0
119	20241210	164100	405606977	1359	1359	1359	1359	0
120	20241210	164000	405606977	1359	1359	1359	1359	0
121	20241210	163900	405606977	1359	1359	1359	1359	0
122	20241210	163800	405606977	1359	1359	1359	1359	2687
123	20241210	163700	405606977	1359	1359	1359	1359	0
124	20241210	163600	405606977	1359	1359	1359	1359	0
125	20241210	163500	405606977	1359	1359	1359	1359	0
126	20241210	163400	405606977	1359	1359	1359	1359	0
127	20241210	163300	405606977	1359	1359	1359	1359	0
128	20241210	163200	405606977	1359	1359	1359	1359	0
129	20241210	163100	405606977	1359	1359	1359	1359	0
130	20241210	163000	405606977	1359	1359	1359	1359	0
131	20241210	162900	405606977	1359	1359	1359	1359	0
132	20241210	162800	405606977	1359	1359	1359	1359	0
133	20241210	162700	405606977	1359	1359	1359	1359	0
134	20241210	162600	405606977	1359	1359	1359	1359	0
135	20241210	162500	405606977	1359	1359	1359	1359	0
136	20241210	162400	405606977	1359	1359	1359	1359	0
137	20241210	162300	405606977	1359	1359	1359	1359	0
138	20241210	162200	405606977	1359	1359	1359	1359	0
139	20241210	162100	405606977	1359	1359	1359	1359	0
140	20241210	162000	405606977	1359	1359	1359	1359	0
141	20241210	161900	405606977	1359	1359	1359	1359	0
142	20241210	161800	405606977	1359	1359	1359	1359	0
143	20241210	161700	405606977	1359	1359	1359	1359	0
144	20241210	161600	405606977	1359	1359	1359	1359	0
145	20241210	161500	405606977	1359	1359	1359	1359	0
146	20241210	161400	405606977	1359	1359	1359	1359	0
147	20241210	161300	405606977	1359	1359	1359	1359	0
148	20241210	161200	405606977	1359	1359	1359	1359	0
149	20241210	161100	405606977	1359	1359	1359	1359	0
150	20241210	161000	405606977	1359	1359	1359	1359	0
151	20241210	160900	405606977	1359	1359	1359	1359	0
152	20241210	160800	405606977	1359	1359	1359	1359	2687
153	20241210	160700	405606977	1359	1359	1359	1359	0
154	20241210	160600	405606977	1359	1359	1359	1359	0
155	20241210	160500	405606977	1359	1359	1359	1359	0
156	20241210	160400	405606977	1359	1359	1359	1359	0
157	20241210	160300	405606977	1359	1359	1359	1359	0
158	20241210	160200	405606977	1359	1359	1359	1359	0
159	20241210	160100	405606977	1359	1359	1359	1359	0
160	20241210	160000	405606977	1359	1359	1359	1359	0
161	20241210	155900	405606977	1359	1359	1359	1359	0
162	20241210	155800	405606977	1359	1359	1359	1359	0
163	20241210	155700	405606977	1359	1359	1359	1359	0
164	20241210	155600	405606977	1359	1359	1359	1359	0
165	20241210	155500	405606977	1359	1359	1359	1359	0
166	20241210	155400	405606977	1359	1359	1359	1359	0
167	20241210	155300	405606977	1359	1359	1359	1359	0
168	20241210	155200	405606977	1359	1359	1359	1359	0
169	20241210	155100	405606977	1359	1359	1359	1359	0
170	20241210	155000	405606977	1359	1359	1359	1359	0
171	20241210	154900	405606977	1359	1359	1359	1359	0
172	20241210	154800	405606977	1359	1359	1359	1359	0
173	20241210	154700	405606977	1359	1359	1359	1359	0
174	20241210	154600	405606977	1359	1359	1359	1359	0
175	20241210	154500	405606977	1359	1359	1359	1359	0
176	20241210	154400	405606977	1359	1359	1359	1359	0
177	20241210	154300	405606977	1359	1359	1359	1359	0
178	20241210	154200	405606977	1359	1359	1359	1359	0
179	20241210	154100	405606977	1359	1359	1359	1359	0
180	20241210	154000	405606977	1359	1359	1359	1359	0
181	20241210	153900	405606977	1359	1359	1359	1359	0
182	20241210	153800	405606977	1359	1359	1359	1359	2687
183	20241210	153700	405606977	1359	1359	1359	1359	0
184	20241210	153600	405606977	1359	1359	1359	1359	0
185	20241210	153500	405606977	1359	1359	1359	1359	0
186	20241210	153400	405606977	1359	1359	1359	1359	0
187	20241210	153300	405606977	1359	1359	1359	1359	0
188	20241210	153200	405606977	1359	1359	1359	1359	0
189	20241210	153100	405606977	1359	1359	1359	1359	0
190	20241210	153000	405606977	1359	1359	1359	1359	2687
191	20241210	152900	401955344	1365	1365	1365	1365	0
192	20241210	152800	401955344	1365	1365	1365	1365	0
193	20241210	152700	401955344	1365	1365	1365	1365	0
194	20241210	152600	401955344	1365	1365	1365	1365	0
195	20241210	152500	401955344	1365	1365	1365	1365	0
196	20241210	152400	401955344	1365	1365	1365	1365	0
197	20241210	152300	401955344	1365	1365	1365	1365	0
198	20241210	152200	401955344	1365	1365	1365	1365	0
199	20241210	152100	401955344	1365	1365	1365	1365	0
200	20241210	152000	401955344	1365	1365	1365	1365	0
201	20241210	151900	401955344	1365	1365	1367	1365	275
202	20241210	151800	401579945	1365	1368	1368	1365	22
203	20241210	151700	401549909	1368	1367	1368	1367	990
204	20241210	151600	400195669	1368	1368	1368	1368	0
205	20241210	151500	400195669	1368	1368	1368	1368	1
206	20241210	151400	400194301	1367	1367	1367	1367	40
207	20241210	151300	400139621	1368	1368	1368	1368	0
208	20241210	151200	400139621	1368	1368	1368	1368	0
209	20241210	151100	400139621	1368	1368	1368	1368	0
210	20241210	151000	400139621	1368	1364	1368	1364	150
211	20241210	150900	399935017	1368	1364	1368	1364	7244
212	20241210	150800	390039028	1364	1364	1364	1364	0
213	20241210	150700	390039028	1364	1364	1364	1364	0
214	20241210	150600	390039028	1364	1364	1364	1364	1
215	20241210	150500	390037664	1359	1359	1359	1359	0
216	20241210	150400	390037664	1359	1359	1365	1359	1300
217	20241210	150300	388270958	1365	1365	1365	1365	0
218	20241210	150200	388270958	1365	1365	1365	1359	26
219	20241210	150100	388235585	1365	1365	1365	1365	785
220	20241210	150000	387164060	1365	1365	1365	1365	1
221	20241210	145900	387162695	1359	1359	1359	1359	10
222	20241210	145800	387149105	1359	1360	1360	1359	3679
223	20241210	145700	382149293	1359	1359	1359	1359	0
224	20241210	145600	382149293	1359	1359	1359	1359	100
225	20241210	145500	382013393	1365	1365	1365	1365	126
226	20241210	145400	381841403	1365	1365	1365	1365	0
227	20241210	145300	381841403	1365	1359	1365	1359	7
228	20241210	145200	381831854	1358	1358	1358	1358	0
229	20241210	145100	381831854	1358	1358	1358	1358	0
230	20241210	145000	381831854	1358	1366	1366	1358	128
231	20241210	144900	381657124	1366	1366	1366	1366	0
232	20241210	144800	381657124	1366	1366	1366	1366	1
233	20241210	144700	381655758	1365	1364	1365	1358	1250
234	20241210	144600	379950393	1358	1359	1363	1358	9415
235	20241210	144500	367134876	1359	1359	1359	1359	0
236	20241210	144400	367134876	1359	1359	1359	1359	0
237	20241210	144300	367134876	1359	1355	1359	1355	11219
238	20241210	144200	351911169	1355	1355	1355	1355	0
239	20241210	144100	351911169	1355	1355	1355	1355	0
240	20241210	144000	351911169	1355	1354	1355	1354	21
241	20241210	143900	351882734	1349	1349	1349	1349	0
242	20241210	143800	351882734	1349	1349	1349	1349	0
243	20241210	143700	351882734	1349	1349	1349	1349	0
244	20241210	143600	351882734	1349	1349	1349	1349	0
245	20241210	143500	351882734	1349	1350	1350	1349	200
246	20241210	143400	351612914	1350	1350	1350	1350	0
247	20241210	143300	351612914	1350	1350	1350	1350	395
248	20241210	143200	351079664	1356	1356	1356	1356	0
249	20241210	143100	351079664	1356	1356	1356	1356	0
250	20241210	143000	351079664	1356	1356	1356	1356	0
251	20241210	142900	351079664	1356	1356	1356	1356	0
252	20241210	142800	351079664	1356	1356	1356	1356	0
253	20241210	142700	351079664	1356	1356	1356	1356	0
254	20241210	142600	351079664	1356	1356	1356	1356	299
255	20241210	142500	350674220	1356	1356	1356	1356	0
256	20241210	142400	350674220	1356	1356	1356	1356	0
257	20241210	142300	350674220	1356	1354	1356	1354	5220
258	20241210	142200	343602882	1354	1354	1354	1354	0
259	20241210	142100	343602882	1354	1354	1354	1354	2
260	20241210	142000	343600174	1354	1354	1354	1354	3
261	20241210	141900	343596112	1353	1352	1353	1352	5597
262	20241210	141800	336023377	1352	1352	1352	1352	0
263	20241210	141700	336023377	1352	1352	1352	1352	3
264	20241210	141600	336019321	1352	1352	1352	1352	0
265	20241210	141500	336019321	1352	1352	1352	1352	0
266	20241210	141400	336019321	1352	1352	1352	1352	0
267	20241210	141300	336019321	1352	1352	1352	1352	39
268	20241210	141200	335966593	1352	1352	1352	1352	2
269	20241210	141100	335963889	1347	1348	1348	1347	77
270	20241210	141000	335860124	1353	1353	1353	1353	0
271	20241210	140900	335860124	1353	1352	1353	1352	1224
272	20241210	140800	334204937	1353	1353	1353	1353	0
273	20241210	140700	334204937	1353	1353	1353	1353	37
274	20241210	140600	334154876	1353	1353	1353	1353	0
275	20241210	140500	334154876	1353	1353	1353	1353	0
276	20241210	140400	334154876	1353	1353	1353	1353	0
277	20241210	140300	334154876	1353	1352	1353	1352	30
278	20241210	140200	334114315	1352	1352	1352	1352	0
279	20241210	140100	334114315	1352	1352	1352	1352	1
280	20241210	140000	334112963	1347	1348	1348	1347	2630
281	20241210	135900	330569744	1354	1354	1354	1354	0
282	20241210	135800	330569744	1354	1354	1354	1354	0
283	20241210	135700	330569744	1354	1354	1354	1354	4
284	20241210	135600	330564328	1354	1354	1354	1354	0
285	20241210	135500	330564328	1354	1354	1354	1354	3
286	20241210	135400	330560266	1353	1353	1353	1353	626
287	20241210	135300	329713288	1353	1353	1353	1353	0
288	20241210	135200	329713288	1353	1353	1353	1353	0
289	20241210	135100	329713288	1353	1353	1353	1353	0
290	20241210	135000	329713288	1353	1352	1353	1352	10
291	20241210	134900	329699763	1353	1353	1353	1353	0
292	20241210	134800	329699763	1353	1353	1353	1353	0
293	20241210	134700	329699763	1353	1350	1353	1350	10347
294	20241210	134600	315708127	1351	1351	1351	1351	0
295	20241210	134500	315708127	1351	1351	1351	1351	0
296	20241210	134400	315708127	1351	1351	1351	1351	0
297	20241210	134300	315708127	1351	1351	1351	1351	0
298	20241210	134200	315708127	1351	1350	1351	1350	1163
299	20241210	134100	314137074	1347	1347	1347	1347	0
300	20241210	134000	314137074	1347	1347	1347	1347	11
301	20241210	133900	314122257	1347	1348	1348	1347	33
302	20241210	133800	314077786	1348	1348	1348	1348	0
303	20241210	133700	314077786	1348	1348	1348	1348	0
304	20241210	133600	314077786	1348	1348	1348	1348	3514
305	20241210	133500	309340914	1348	1348	1348	1348	0
306	20241210	133400	309340914	1348	1346	1348	1346	482
307	20241210	133300	308691188	1346	1349	1349	1346	3564
308	20241210	133200	303893778	1348	1348	1348	1348	0
309	20241210	133100	303893778	1348	1348	1348	1348	0
310	20241210	133000	303893778	1348	1348	1348	1348	700
311	20241210	132900	302950178	1350	1350	1350	1350	0
312	20241210	132800	302950178	1350	1350	1350	1350	10
313	20241210	132700	302936678	1350	1350	1350	1350	38
314	20241210	132600	302885378	1350	1350	1350	1350	0
315	20241210	132500	302885378	1350	1350	1350	1350	0
316	20241210	132400	302885378	1350	1350	1350	1350	0
317	20241210	132300	302885378	1350	1350	1350	1350	0
318	20241210	132200	302885378	1350	1350	1350	1350	30
319	20241210	132100	302844878	1349	1349	1349	1349	0
320	20241210	132000	302844878	1349	1350	1350	1349	2192
321	20241210	131900	299886070	1349	1349	1349	1349	0
322	20241210	131800	299886070	1349	1348	1349	1348	1071
323	20241210	131700	298441361	1348	1348	1348	1348	1
324	20241210	131600	298440013	1347	1348	1348	1347	23
325	20241210	131500	298409012	1347	1347	1347	1347	0
326	20241210	131400	298409012	1347	1347	1347	1347	0
327	20241210	131300	298409012	1347	1347	1347	1347	0
328	20241210	131200	298409012	1347	1347	1347	1347	0
329	20241210	131100	298409012	1347	1347	1347	1347	0
330	20241210	131000	298409012	1347	1347	1347	1347	0
331	20241210	130900	298409012	1347	1347	1347	1347	0
332	20241210	130800	298409012	1347	1347	1347	1347	0
333	20241210	130700	298409012	1347	1347	1347	1347	10
334	20241210	130600	298395542	1348	1348	1348	1348	0
335	20241210	130500	298395542	1348	1348	1348	1348	0
336	20241210	130400	298395542	1348	1348	1348	1348	0
337	20241210	130300	298395542	1348	1348	1348	1348	0
338	20241210	130200	298395542	1348	1348	1348	1348	0
339	20241210	130100	298395542	1348	1348	1348	1348	0
340	20241210	130000	298395542	1348	1346	1348	1346	1668
341	20241210	125900	296147765	1346	1345	1346	1345	2
342	20241210	125800	296145074	1347	1347	1347	1347	0
343	20241210	125700	296145074	1347	1347	1347	1347	0
344	20241210	125600	296145074	1347	1347	1347	1343	32
345	20241210	125500	296101974	1343	1345	1345	1343	5
346	20241210	125400	296095252	1346	1346	1346	1346	0
347	20241210	125300	296095252	1346	1346	1346	1346	0
348	20241210	125200	296095252	1346	1346	1346	1346	0
349	20241210	125100	296095252	1346	1346	1346	1346	20
350	20241210	125000	296068332	1347	1347	1347	1347	0
351	20241210	124900	296068332	1347	1347	1347	1347	1080
352	20241210	124800	294613572	1346	1346	1346	1346	1011
353	20241210	124700	293252766	1343	1343	1343	1343	0
354	20241210	124600	293252766	1343	1343	1343	1343	0
355	20241210	124500	293252766	1343	1343	1343	1343	0
356	20241210	124400	293252766	1343	1343	1343	1343	0
357	20241210	124300	293252766	1343	1343	1343	1343	0
358	20241210	124200	293252766	1343	1343	1343	1343	0
359	20241210	124100	293252766	1343	1343	1343	1343	0
360	20241210	124000	293252766	1343	1343	1343	1343	0
361	20241210	123900	293252766	1343	1343	1343	1343	0
362	20241210	123800	293252766	1343	1343	1343	1343	0
363	20241210	123700	293252766	1343	1343	1343	1343	0
364	20241210	123600	293252766	1343	1343	1343	1343	1678
365	20241210	123500	290999212	1343	1343	1343	1343	31
366	20241210	123400	290957579	1346	1346	1346	1346	0
367	20241210	123300	290957579	1346	1346	1346	1346	0
368	20241210	123200	290957579	1346	1346	1346	1346	0
369	20241210	123100	290957579	1346	1346	1346	1346	7
370	20241210	123000	290948157	1346	1346	1346	1346	0
371	20241210	122900	290948157	1346	1346	1346	1346	73
372	20241210	122800	290849899	1346	1343	1346	1343	20001
373	20241210	122700	263988553	1344	1344	1344	1344	422
374	20241210	122600	263421385	1344	1344	1344	1344	2
375	20241210	122500	263418697	1342	1342	1342	1342	0
376	20241210	122400	263418697	1342	1342	1342	1342	2362
377	20241210	122300	260248893	1344	1344	1344	1344	900
378	20241210	122200	259039293	1342	1342	1342	1342	12
379	20241210	122100	259023189	1342	1342	1342	1342	0
380	20241210	122000	259023189	1342	1342	1342	1342	95
381	20241210	121900	258895699	1344	1344	1344	1344	0
382	20241210	121800	258895699	1344	1344	1344	1344	0
383	20241210	121700	258895699	1344	1344	1344	1344	0
384	20241210	121600	258895699	1344	1344	1344	1344	1
385	20241210	121500	258894355	1342	1342	1342	1342	1
386	20241210	121400	258893013	1342	1342	1342	1342	0
387	20241210	121300	258893013	1342	1342	1342	1342	0
388	20241210	121200	258893013	1342	1342	1342	1342	250
389	20241210	121100	258557513	1342	1342	1342	1342	0
390	20241210	121000	258557513	1342	1343	1343	1342	2498
391	20241210	120900	255202752	1347	1346	1347	1343	16356
392	20241210	120800	233209316	1347	1347	1347	1347	500
393	20241210	120700	232535816	1347	1347	1347	1347	1
394	20241210	120600	232534469	1348	1348	1348	1348	564
395	20241210	120500	231774197	1349	1349	1349	1349	101
396	20241210	120400	231637948	1350	1350	1350	1350	0
397	20241210	120300	231637948	1350	1350	1350	1350	0
398	20241210	120200	231637948	1350	1350	1350	1350	851
399	20241210	120100	230489098	1350	1351	1351	1350	444
400	20241210	120000	229889688	1352	1352	1352	1352	10
401	20241210	115900	229876168	1350	1350	1350	1350	8
402	20241210	115800	229865368	1350	1350	1350	1350	11
403	20241210	115700	229850518	1352	1352	1352	1352	1
404	20241210	115600	229849166	1350	1350	1350	1350	196
405	20241210	115500	229584566	1352	1352	1352	1352	0
406	20241210	115400	229584566	1352	1352	1352	1352	0
407	20241210	115300	229584566	1352	1352	1352	1352	0
408	20241210	115200	229584566	1352	1352	1352	1352	2709
409	20241210	115100	225921998	1349	1349	1349	1349	1
410	20241210	115000	225920649	1349	1352	1352	1349	3805
411	20241210	114900	220783829	1354	1354	1354	1354	0
412	20241210	114800	220783829	1354	1354	1354	1354	2
413	20241210	114700	220781121	1354	1353	1354	1353	2541
414	20241210	114600	217341643	1353	1353	1353	1353	624
415	20241210	114500	216497371	1353	1353	1353	1353	794
416	20241210	114400	215423089	1353	1353	1353	1353	5
417	20241210	114300	215416324	1354	1354	1354	1354	0
418	20241210	114200	215416324	1354	1354	1354	1354	600
419	20241210	114100	214603924	1355	1354	1355	1354	336
420	20241210	114000	214148659	1354	1354	1354	1354	301
421	20241210	113900	213741105	1354	1354	1354	1354	0
422	20241210	113800	213741105	1354	1354	1354	1354	1
423	20241210	113700	213739751	1354	1354	1354	1354	0
424	20241210	113600	213739751	1354	1358	1358	1354	7
425	20241210	113500	213730249	1358	1358	1358	1358	8
426	20241210	113400	213719385	1358	1358	1358	1358	0
427	20241210	113300	213719385	1358	1358	1358	1358	1
428	20241210	113200	213718027	1356	1356	1356	1356	105
429	20241210	113100	213575647	1355	1355	1355	1355	1
430	20241210	113000	213574292	1355	1355	1355	1355	1133
431	20241210	112900	212039077	1355	1355	1355	1355	0
432	20241210	112800	212039077	1355	1350	1355	1350	1003
433	20241210	112700	210685012	1355	1350	1355	1350	5140
434	20241210	112600	203746007	1350	1350	1350	1350	97
435	20241210	112500	203615057	1350	1350	1350	1350	3
436	20241210	112400	203611007	1350	1350	1350	1350	1
437	20241210	112300	203609657	1355	1355	1355	1355	0
438	20241210	112200	203609657	1355	1355	1355	1355	1
439	20241210	112100	203608302	1350	1350	1350	1350	0
440	20241210	112000	203608302	1350	1350	1350	1350	0
441	20241210	111900	203608302	1350	1354	1354	1350	1080
442	20241210	111800	202150256	1356	1356	1356	1356	0
443	20241210	111700	202150256	1356	1356	1356	1356	0
444	20241210	111600	202150256	1356	1355	1356	1355	10
445	20241210	111500	202136704	1355	1355	1355	1355	2
446	20241210	111400	202133994	1355	1355	1355	1355	0
447	20241210	111300	202133994	1355	1355	1355	1355	0
448	20241210	111200	202133994	1355	1355	1355	1355	20
449	20241210	111100	202106894	1356	1357	1357	1356	14
450	20241210	111000	202087900	1358	1357	1358	1357	6
451	20241210	110900	202079757	1357	1357	1357	1357	0
452	20241210	110800	202079757	1357	1358	1358	1357	51
453	20241210	110700	202010549	1357	1356	1357	1356	5717
454	20241210	110600	194252630	1358	1358	1358	1358	0
455	20241210	110500	194252630	1358	1357	1358	1357	2000
456	20241210	110400	191536660	1358	1358	1358	1358	0
457	20241210	110300	191536660	1358	1358	1358	1358	0
458	20241210	110200	191536660	1358	1358	1358	1358	53
459	20241210	110100	191464686	1358	1358	1358	1358	0
460	20241210	110000	191464686	1358	1358	1358	1358	0
461	20241210	105900	191464686	1358	1358	1358	1358	0
462	20241210	105800	191464686	1358	1358	1358	1358	0
463	20241210	105700	191464686	1358	1358	1358	1358	7
464	20241210	105600	191455180	1358	1352	1358	1352	920
465	20241210	105500	190206680	1352	1352	1352	1352	7
466	20241210	105400	190197216	1352	1348	1352	1348	1523
467	20241210	105300	188141208	1348	1348	1348	1348	0
468	20241210	105200	188141208	1348	1348	1348	1348	0
469	20241210	105100	188141208	1348	1348	1348	1348	2339
470	20241210	105000	184988236	1347	1346	1347	1346	101
471	20241210	104900	184852289	1346	1346	1346	1346	1
472	20241210	104800	184850943	1346	1346	1346	1346	1
473	20241210	104700	184849597	1348	1348	1348	1348	0
474	20241210	104600	184849597	1348	1348	1348	1348	30
475	20241210	104500	184809157	1345	1347	1347	1345	3308
476	20241210	104400	180353381	1347	1347	1347	1347	0
477	20241210	104300	180353381	1347	1347	1347	1347	0
478	20241210	104200	180353381	1347	1345	1347	1345	131
479	20241210	104100	180177184	1346	1346	1346	1346	18
480	20241210	104000	180152956	1346	1345	1346	1345	2736
481	20241210	103900	176473034	1345	1346	1346	1345	156
482	20241210	103800	176263139	1345	1345	1345	1345	0
483	20241210	103700	176263139	1345	1346	1346	1345	2
484	20241210	103600	176260448	1347	1347	1347	1347	0
485	20241210	103500	176260448	1347	1347	1347	1347	0
486	20241210	103400	176260448	1347	1347	1347	1347	0
487	20241210	103300	176260448	1347	1347	1347	1347	263
488	20241210	103200	175906187	1347	1347	1347	1347	285
489	20241210	103100	175522292	1348	1348	1349	1348	635
490	20241210	103000	174666279	1348	1348	1348	1348	850
491	20241210	102900	173520479	1348	1348	1348	1348	1800
492	20241210	102800	171094079	1348	1348	1348	1348	20
493	20241210	102700	171067119	1348	1348	1348	1348	1
494	20241210	102600	171065771	1347	1347	1347	1347	0
495	20241210	102500	171065771	1347	1347	1347	1347	54
496	20241210	102400	170993033	1347	1347	1347	1347	146
497	20241210	102300	170796371	1346	1346	1346	1346	49
498	20241210	102200	170730417	1346	1346	1346	1346	1
499	20241210	102100	170729071	1346	1346	1346	1346	4342
500	20241210	102000	164884739	1346	1346	1346	1346	0
501	20241210	101900	164884739	1346	1346	1346	1346	0
502	20241210	101800	164884739	1346	1346	1346	1346	0
503	20241210	101700	164884739	1346	1346	1346	1346	28
504	20241210	101600	164847051	1346	1346	1346	1346	0
505	20241210	101500	164847051	1346	1346	1346	1346	0
506	20241210	101400	164847051	1346	1346	1346	1346	1
507	20241210	101300	164845705	1343	1343	1343	1343	0
508	20241210	101200	164845705	1343	1345	1345	1343	5000
509	20241210	101100	158126985	1343	1343	1343	1343	314
510	20241210	101000	157705283	1342	1342	1342	1342	300
511	20241210	100900	157302683	1347	1347	1347	1347	51
512	20241210	100800	157233986	1342	1344	1344	1342	310
513	20241210	100700	156817946	1341	1341	1350	1341	11758
514	20241210	100600	141002959	1344	1341	1344	1341	2334
515	20241210	100500	137868267	1340	1340	1340	1340	5141
516	20241210	100400	130979327	1340	1340	1340	1340	1068
517	20241210	100300	129548207	1340	1335	1340	1335	2507
518	20241210	100200	126193827	1340	1340	1340	1340	1
519	20241210	100100	126192487	1336	1336	1336	1336	10
520	20241210	100000	126179127	1335	1335	1335	1335	2
521	20241210	095900	126176457	1335	1335	1335	1335	0
522	20241210	095800	126176457	1335	1336	1340	1335	109
523	20241210	095700	126030434	1340	1340	1340	1340	10
524	20241210	095600	126017034	1340	1340	1340	1340	10
525	20241210	095500	126003634	1340	1339	1340	1339	100
526	20241210	095400	125869694	1340	1340	1340	1340	0
527	20241210	095300	125869694	1340	1340	1340	1340	100
528	20241210	095200	125735694	1336	1336	1336	1336	0
529	20241210	095100	125735694	1336	1336	1336	1336	3501
530	20241210	095000	121058358	1336	1336	1336	1336	0
531	20241210	094900	121058358	1336	1340	1340	1336	233
532	20241210	094800	120746746	1342	1342	1342	1342	0
533	20241210	094700	120746746	1342	1342	1342	1342	7
534	20241210	094600	120737352	1342	1341	1342	1341	2
535	20241210	094500	120734669	1332	1332	1332	1332	0
536	20241210	094400	120734669	1332	1333	1333	1332	241
537	20241210	094300	120413466	1332	1332	1332	1332	0
538	20241210	094200	120413466	1332	1340	1344	1330	735
539	20241210	094100	119434669	1344	1338	1344	1338	530
540	20241210	094000	118722371	1344	1338	1344	1338	700
541	20241210	093900	117781701	1342	1342	1342	1342	0
542	20241210	093800	117781701	1342	1342	1342	1342	222
543	20241210	093700	117483777	1343	1343	1343	1343	5
544	20241210	093600	117477062	1344	1344	1344	1344	16
545	20241210	093500	117455558	1344	1342	1344	1334	216
546	20241210	093400	117166747	1335	1340	1341	1335	10213
547	20241210	093300	103499338	1340	1340	1340	1340	2
548	20241210	093200	103496658	1340	1336	1340	1335	869
549	20241210	093100	102333311	1335	1332	1336	1331	1734
550	20241210	093000	100023772	1331	1331	1331	1331	40
551	20241210	092900	99970532	1332	1327	1333	1327	6613
552	20241210	092800	91172873	1327	1327	1327	1327	1
553	20241210	092700	91171546	1327	1327	1327	1327	5507
554	20241210	092600	83863757	1325	1326	1326	1325	489
555	20241210	092500	83215444	1325	1325	1325	1325	400
556	20241210	092400	82685444	1321	1320	1324	1320	6683
557	20241210	092300	73846188	1320	1320	1320	1320	500
558	20241210	092200	73186188	1323	1323	1323	1323	52
559	20241210	092100	73117392	1323	1323	1323	1323	1610
560	20241210	092000	70987362	1322	1322	1322	1322	1
561	20241210	091900	70986040	1324	1324	1324	1324	10
562	20241210	091800	70972800	1325	1325	1325	1325	1
563	20241210	091700	70971475	1325	1325	1325	1325	1001
564	20241210	091600	69645150	1325	1320	1326	1311	1250
565	20241210	091500	68000202	1325	1320	1325	1320	5017
566	20241210	091400	61352762	1320	1325	1325	1320	247
567	20241210	091300	61026715	1325	1326	1326	1320	380
568	20241210	091200	60524297	1330	1323	1331	1321	1461
569	20241210	091100	58585852	1322	1320	1322	1320	3250
570	20241210	091000	54295778	1320	1315	1320	1314	6732
571	20241210	090900	45433677	1315	1313	1315	1313	857
572	20241210	090800	44306927	1313	1315	1320	1313	15721
573	20241210	090700	23634621	1314	1316	1317	1314	5020
574	20241210	090600	17033221	1315	1314	1318	1314	2682
575	20241210	090500	13503368	1315	1315	1315	1315	515
576	20241210	090400	12826143	1313	1320	1321	1312	158
577	20241210	090300	12618590	1320	1312	1320	1312	4610
578	20241210	090200	6555660	1315	1315	1315	1315	0
579	20241210	090100	6555660	1315	1309	1315	1309	1909
580	20241210	090000	4049177	1310	1307	1310	1307	3098