KissMeData/017900/min/candle-20241203.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241203	190400	77716006	1692	1692	1692	1692	111
3	20241203	190300	77716006	1692	1692	1692	1692	0
4	20241203	190200	77716006	1692	1692	1692	1692	0
5	20241203	190100	77716006	1692	1692	1692	1692	0
6	20241203	190000	77716006	1692	1692	1692	1692	0
7	20241203	185900	77716006	1692	1692	1692	1692	0
8	20241203	185800	77716006	1692	1692	1692	1692	0
9	20241203	185700	77716006	1692	1692	1692	1692	0
10	20241203	185600	77716006	1692	1692	1692	1692	0
11	20241203	185500	77716006	1692	1692	1692	1692	0
12	20241203	185400	77716006	1692	1692	1692	1692	0
13	20241203	185300	77716006	1692	1692	1692	1692	0
14	20241203	185200	77716006	1692	1692	1692	1692	0
15	20241203	185100	77716006	1692	1692	1692	1692	0
16	20241203	185000	77716006	1692	1692	1692	1692	0
17	20241203	184900	77716006	1692	1692	1692	1692	0
18	20241203	184800	77716006	1692	1692	1692	1692	0
19	20241203	184700	77716006	1692	1692	1692	1692	0
20	20241203	184600	77716006	1692	1692	1692	1692	0
21	20241203	184500	77716006	1692	1692	1692	1692	0
22	20241203	184400	77716006	1692	1692	1692	1692	0
23	20241203	184300	77716006	1692	1692	1692	1692	0
24	20241203	184200	77716006	1692	1692	1692	1692	0
25	20241203	184100	77716006	1692	1692	1692	1692	0
26	20241203	184000	77716006	1692	1692	1692	1692	0
27	20241203	183900	77716006	1692	1692	1692	1692	0
28	20241203	183800	77716006	1692	1692	1692	1692	0
29	20241203	183700	77716006	1692	1692	1692	1692	0
30	20241203	183600	77716006	1692	1692	1692	1692	0
31	20241203	183500	77716006	1692	1692	1692	1692	0
32	20241203	183400	77716006	1692	1692	1692	1692	111
33	20241203	183300	77716006	1692	1692	1692	1692	0
34	20241203	183200	77716006	1692	1692	1692	1692	0
35	20241203	183100	77716006	1692	1692	1692	1692	0
36	20241203	183000	77716006	1692	1692	1692	1692	0
37	20241203	182900	77716006	1692	1692	1692	1692	0
38	20241203	182800	77716006	1692	1692	1692	1692	0
39	20241203	182700	77716006	1692	1692	1692	1692	0
40	20241203	182600	77716006	1692	1692	1692	1692	0
41	20241203	182500	77716006	1692	1692	1692	1692	0
42	20241203	182400	77716006	1692	1692	1692	1692	0
43	20241203	182300	77716006	1692	1692	1692	1692	0
44	20241203	182200	77716006	1692	1692	1692	1692	0
45	20241203	182100	77716006	1692	1692	1692	1692	0
46	20241203	182000	77716006	1692	1692	1692	1692	0
47	20241203	181900	77716006	1692	1692	1692	1692	0
48	20241203	181800	77716006	1692	1692	1692	1692	0
49	20241203	181700	77716006	1692	1692	1692	1692	0
50	20241203	181600	77716006	1692	1692	1692	1692	0
51	20241203	181500	77716006	1692	1692	1692	1692	0
52	20241203	181400	77716006	1692	1692	1692	1692	0
53	20241203	181300	77716006	1692	1692	1692	1692	0
54	20241203	181200	77716006	1692	1692	1692	1692	0
55	20241203	181100	77716006	1692	1692	1692	1692	0
56	20241203	181000	77716006	1692	1692	1692	1692	0
57	20241203	180900	77716006	1692	1692	1692	1692	0
58	20241203	180800	77716006	1692	1692	1692	1692	0
59	20241203	180700	77716006	1692	1692	1692	1692	0
60	20241203	180600	77716006	1692	1692	1692	1692	0
61	20241203	180500	77716006	1692	1692	1692	1692	0
62	20241203	180400	77716006	1692	1692	1692	1692	111
63	20241203	180300	77716006	1692	1692	1692	1692	0
64	20241203	180200	77716006	1692	1692	1692	1692	0
65	20241203	180100	77716006	1692	1692	1692	1692	0
66	20241203	180000	77716006	1692	1692	1692	1692	0
67	20241203	175900	77716006	1692	1692	1692	1692	0
68	20241203	175800	77716006	1692	1692	1692	1692	0
69	20241203	175700	77716006	1692	1692	1692	1692	0
70	20241203	175600	77716006	1692	1692	1692	1692	0
71	20241203	175500	77716006	1692	1692	1692	1692	0
72	20241203	175400	77716006	1692	1692	1692	1692	0
73	20241203	175300	77716006	1692	1692	1692	1692	0
74	20241203	175200	77716006	1692	1692	1692	1692	0
75	20241203	175100	77716006	1692	1692	1692	1692	0
76	20241203	175000	77716006	1692	1692	1692	1692	0
77	20241203	174900	77716006	1692	1692	1692	1692	0
78	20241203	174800	77716006	1692	1692	1692	1692	0
79	20241203	174700	77716006	1692	1692	1692	1692	0
80	20241203	174600	77716006	1692	1692	1692	1692	0
81	20241203	174500	77716006	1692	1692	1692	1692	0
82	20241203	174400	77716006	1692	1692	1692	1692	0
83	20241203	174300	77716006	1692	1692	1692	1692	0
84	20241203	174200	77716006	1692	1692	1692	1692	0
85	20241203	174100	77716006	1692	1692	1692	1692	0
86	20241203	174000	77716006	1692	1692	1692	1692	0
87	20241203	173900	77716006	1692	1692	1692	1692	0
88	20241203	173800	77716006	1692	1692	1692	1692	0
89	20241203	173700	77716006	1692	1692	1692	1692	0
90	20241203	173600	77716006	1692	1692	1692	1692	0
91	20241203	173500	77716006	1692	1692	1692	1692	0
92	20241203	173400	77716006	1692	1692	1692	1692	111
93	20241203	173300	77716006	1692	1692	1692	1692	0
94	20241203	173200	77716006	1692	1692	1692	1692	0
95	20241203	173100	77716006	1692	1692	1692	1692	0
96	20241203	173000	77716006	1692	1692	1692	1692	0
97	20241203	172900	77716006	1692	1692	1692	1692	0
98	20241203	172800	77716006	1692	1692	1692	1692	0
99	20241203	172700	77716006	1692	1692	1692	1692	0
100	20241203	172600	77716006	1692	1692	1692	1692	0
101	20241203	172500	77716006	1692	1692	1692	1692	0
102	20241203	172400	77716006	1692	1692	1692	1692	0
103	20241203	172300	77716006	1692	1692	1692	1692	0
104	20241203	172200	77716006	1692	1692	1692	1692	0
105	20241203	172100	77716006	1692	1692	1692	1692	0
106	20241203	172000	77716006	1692	1692	1692	1692	0
107	20241203	171900	77716006	1692	1692	1692	1692	0
108	20241203	171800	77716006	1692	1692	1692	1692	0
109	20241203	171700	77716006	1692	1692	1692	1692	0
110	20241203	171600	77716006	1692	1692	1692	1692	0
111	20241203	171500	77716006	1692	1692	1692	1692	0
112	20241203	171400	77716006	1692	1692	1692	1692	0
113	20241203	171300	77716006	1692	1692	1692	1692	0
114	20241203	171200	77716006	1692	1692	1692	1692	0
115	20241203	171100	77716006	1692	1692	1692	1692	0
116	20241203	171000	77716006	1692	1692	1692	1692	0
117	20241203	170900	77716006	1692	1692	1692	1692	0
118	20241203	170800	77716006	1692	1692	1692	1692	0
119	20241203	170700	77716006	1692	1692	1692	1692	0
120	20241203	170600	77716006	1692	1692	1692	1692	0
121	20241203	170500	77716006	1692	1692	1692	1692	0
122	20241203	170400	77716006	1692	1692	1692	1692	111
123	20241203	170300	77716006	1692	1692	1692	1692	0
124	20241203	170200	77716006	1692	1692	1692	1692	0
125	20241203	170100	77716006	1692	1692	1692	1692	0
126	20241203	170000	77716006	1692	1692	1692	1692	0
127	20241203	165900	77716006	1692	1692	1692	1692	0
128	20241203	165800	77716006	1692	1692	1692	1692	0
129	20241203	165700	77716006	1692	1692	1692	1692	0
130	20241203	165600	77716006	1692	1692	1692	1692	0
131	20241203	165500	77716006	1692	1692	1692	1692	0
132	20241203	165400	77716006	1692	1692	1692	1692	0
133	20241203	165300	77716006	1692	1692	1692	1692	0
134	20241203	165200	77716006	1692	1692	1692	1692	0
135	20241203	165100	77716006	1692	1692	1692	1692	0
136	20241203	165000	77716006	1692	1692	1692	1692	0
137	20241203	164900	77716006	1692	1692	1692	1692	0
138	20241203	164800	77716006	1692	1692	1692	1692	0
139	20241203	164700	77716006	1692	1692	1692	1692	0
140	20241203	164600	77716006	1692	1692	1692	1692	0
141	20241203	164500	77716006	1692	1692	1692	1692	0
142	20241203	164400	77716006	1692	1692	1692	1692	0
143	20241203	164300	77716006	1692	1692	1692	1692	0
144	20241203	164200	77716006	1692	1692	1692	1692	0
145	20241203	164100	77716006	1692	1692	1692	1692	0
146	20241203	164000	77716006	1692	1692	1692	1692	0
147	20241203	163900	77716006	1692	1692	1692	1692	0
148	20241203	163800	77716006	1692	1692	1692	1692	0
149	20241203	163700	77716006	1692	1692	1692	1692	0
150	20241203	163600	77716006	1692	1692	1692	1692	0
151	20241203	163500	77716006	1692	1692	1692	1692	0
152	20241203	163400	77716006	1692	1692	1692	1692	111
153	20241203	163300	77716006	1692	1692	1692	1692	0
154	20241203	163200	77716006	1692	1692	1692	1692	0
155	20241203	163100	77716006	1692	1692	1692	1692	0
156	20241203	163000	77716006	1692	1692	1692	1692	0
157	20241203	162900	77716006	1692	1692	1692	1692	0
158	20241203	162800	77716006	1692	1692	1692	1692	0
159	20241203	162700	77716006	1692	1692	1692	1692	0
160	20241203	162600	77716006	1692	1692	1692	1692	0
161	20241203	162500	77716006	1692	1692	1692	1692	0
162	20241203	162400	77716006	1692	1692	1692	1692	0
163	20241203	162300	77716006	1692	1692	1692	1692	0
164	20241203	162200	77716006	1692	1692	1692	1692	0
165	20241203	162100	77716006	1692	1692	1692	1692	0
166	20241203	162000	77716006	1692	1692	1692	1692	0
167	20241203	161900	77716006	1692	1692	1692	1692	0
168	20241203	161800	77716006	1692	1692	1692	1692	0
169	20241203	161700	77716006	1692	1692	1692	1692	0
170	20241203	161600	77716006	1692	1692	1692	1692	0
171	20241203	161500	77716006	1692	1692	1692	1692	0
172	20241203	161400	77716006	1692	1692	1692	1692	0
173	20241203	161300	77716006	1692	1692	1692	1692	0
174	20241203	161200	77716006	1692	1692	1692	1692	0
175	20241203	161100	77716006	1692	1692	1692	1692	0
176	20241203	161000	77716006	1692	1692	1692	1692	0
177	20241203	160900	77716006	1692	1692	1692	1692	0
178	20241203	160800	77716006	1692	1692	1692	1692	0
179	20241203	160700	77716006	1692	1692	1692	1692	0
180	20241203	160600	77716006	1692	1692	1692	1692	0
181	20241203	160500	77716006	1692	1692	1692	1692	0
182	20241203	160400	77716006	1692	1692	1692	1692	111
183	20241203	160300	77716006	1692	1692	1692	1692	0
184	20241203	160200	77716006	1692	1692	1692	1692	0
185	20241203	160100	77716006	1692	1692	1692	1692	0
186	20241203	160000	77716006	1692	1692	1692	1692	0
187	20241203	155900	77716006	1692	1692	1692	1692	0
188	20241203	155800	77716006	1692	1692	1692	1692	0
189	20241203	155700	77716006	1692	1692	1692	1692	0
190	20241203	155600	77716006	1692	1692	1692	1692	0
191	20241203	155500	77716006	1692	1692	1692	1692	0
192	20241203	155400	77716006	1692	1692	1692	1692	0
193	20241203	155300	77716006	1692	1692	1692	1692	0
194	20241203	155200	77716006	1692	1692	1692	1692	0
195	20241203	155100	77716006	1692	1692	1692	1692	0
196	20241203	155000	77716006	1692	1692	1692	1692	0
197	20241203	154900	77716006	1692	1692	1692	1692	0
198	20241203	154800	77716006	1692	1692	1692	1692	0
199	20241203	154700	77716006	1692	1692	1692	1692	0
200	20241203	154600	77716006	1692	1692	1692	1692	0
201	20241203	154500	77716006	1692	1692	1692	1692	0
202	20241203	154400	77716006	1692	1692	1692	1692	0
203	20241203	154300	77716006	1692	1692	1692	1692	0
204	20241203	154200	77716006	1692	1692	1692	1692	0
205	20241203	154100	77716006	1692	1692	1692	1692	0
206	20241203	154000	77716006	1692	1692	1692	1692	0
207	20241203	153900	77716006	1692	1692	1692	1692	0
208	20241203	153800	77716006	1692	1692	1692	1692	0
209	20241203	153700	77716006	1692	1692	1692	1692	0
210	20241203	153600	77716006	1692	1692	1692	1692	0
211	20241203	153500	77716006	1692	1692	1692	1692	0
212	20241203	153400	77716006	1692	1692	1692	1692	111
213	20241203	153300	77716006	1692	1692	1692	1692	0
214	20241203	153200	77716006	1692	1692	1692	1692	0
215	20241203	153100	77716006	1692	1692	1692	1692	0
216	20241203	153000	77716006	1692	1692	1692	1692	111
217	20241203	152900	77528194	1692	1692	1692	1692	0
218	20241203	152800	77528194	1692	1692	1692	1692	0
219	20241203	152700	77528194	1692	1692	1692	1692	0
220	20241203	152600	77528194	1692	1692	1692	1692	0
221	20241203	152500	77528194	1692	1692	1692	1692	0
222	20241203	152400	77528194	1692	1692	1692	1692	0
223	20241203	152300	77528194	1692	1692	1692	1692	0
224	20241203	152200	77528194	1692	1692	1692	1692	0
225	20241203	152100	77528194	1692	1692	1692	1692	0
226	20241203	152000	77528194	1692	1692	1692	1692	0
227	20241203	151900	77528194	1692	1692	1692	1692	1
228	20241203	151800	77526502	1695	1695	1695	1695	1
229	20241203	151700	77524807	1692	1692	1692	1692	0
230	20241203	151600	77524807	1692	1692	1692	1692	1
231	20241203	151500	77523115	1695	1695	1695	1695	1
232	20241203	151400	77521420	1692	1692	1692	1692	0
233	20241203	151300	77521420	1692	1692	1692	1692	0
234	20241203	151200	77521420	1692	1692	1692	1692	1
235	20241203	151100	77519728	1695	1695	1695	1695	2
236	20241203	151000	77516338	1692	1692	1692	1692	0
237	20241203	150900	77516338	1692	1692	1692	1692	0
238	20241203	150800	77516338	1692	1692	1692	1692	0
239	20241203	150700	77516338	1692	1692	1692	1692	0
240	20241203	150600	77516338	1692	1692	1692	1692	0
241	20241203	150500	77516338	1692	1692	1692	1692	0
242	20241203	150400	77516338	1692	1692	1692	1692	0
243	20241203	150300	77516338	1692	1692	1692	1692	0
244	20241203	150200	77516338	1692	1692	1692	1692	0
245	20241203	150100	77516338	1692	1692	1692	1692	0
246	20241203	150000	77516338	1692	1692	1692	1692	0
247	20241203	145900	77516338	1692	1692	1692	1692	1
248	20241203	145800	77514646	1695	1695	1695	1695	1
249	20241203	145700	77512951	1692	1692	1692	1692	0
250	20241203	145600	77512951	1692	1692	1692	1692	0
251	20241203	145500	77512951	1692	1692	1692	1692	1
252	20241203	145400	77511259	1696	1696	1696	1696	1
253	20241203	145300	77509563	1692	1692	1692	1692	0
254	20241203	145200	77509563	1692	1692	1692	1692	0
255	20241203	145100	77509563	1692	1692	1692	1692	1
256	20241203	145000	77507871	1696	1696	1696	1696	0
257	20241203	144900	77507871	1696	1696	1696	1696	1
258	20241203	144800	77506175	1692	1692	1692	1692	0
259	20241203	144700	77506175	1692	1692	1692	1692	0
260	20241203	144600	77506175	1692	1692	1692	1692	100
261	20241203	144500	77336975	1692	1692	1692	1692	300
262	20241203	144400	76829375	1692	1692	1692	1692	0
263	20241203	144300	76829375	1692	1692	1692	1692	1
264	20241203	144200	76827683	1697	1697	1697	1697	0
265	20241203	144100	76827683	1697	1697	1697	1697	1
266	20241203	144000	76825986	1692	1692	1692	1692	0
267	20241203	143900	76825986	1692	1692	1692	1692	0
268	20241203	143800	76825986	1692	1692	1692	1692	1
269	20241203	143700	76824294	1695	1692	1695	1692	6530
270	20241203	143600	65762684	1690	1690	1690	1690	1
271	20241203	143500	65760994	1692	1692	1692	1692	1
272	20241203	143400	65759302	1690	1690	1690	1690	0
273	20241203	143300	65759302	1690	1690	1690	1690	0
274	20241203	143200	65759302	1690	1690	1690	1690	0
275	20241203	143100	65759302	1690	1690	1690	1690	1
276	20241203	143000	65757612	1691	1691	1691	1691	0
277	20241203	142900	65757612	1691	1691	1691	1691	2584
278	20241203	142800	61388068	1690	1691	1691	1690	2
279	20241203	142700	61384687	1690	1690	1690	1690	0
280	20241203	142600	61384687	1690	1690	1690	1690	0
281	20241203	142500	61384687	1690	1690	1690	1690	1
282	20241203	142400	61382997	1691	1691	1691	1691	1
283	20241203	142300	61381306	1691	1691	1691	1691	0
284	20241203	142200	61381306	1691	1690	1691	1690	78
285	20241203	142100	61249484	1690	1690	1690	1690	0
286	20241203	142000	61249484	1690	1690	1690	1690	0
287	20241203	141900	61249484	1690	1690	1690	1690	50
288	20241203	141800	61164984	1690	1690	1690	1690	0
289	20241203	141700	61164984	1690	1690	1690	1690	0
290	20241203	141600	61164984	1690	1690	1690	1690	0
291	20241203	141500	61164984	1690	1690	1690	1690	0
292	20241203	141400	61164984	1690	1690	1690	1690	0
293	20241203	141300	61164984	1690	1690	1690	1690	1
294	20241203	141200	61163294	1690	1690	1690	1690	848
295	20241203	141100	59730174	1690	1690	1690	1690	0
296	20241203	141000	59730174	1690	1690	1690	1690	0
297	20241203	140900	59730174	1690	1690	1690	1690	0
298	20241203	140800	59730174	1690	1690	1690	1690	120
299	20241203	140700	59527374	1690	1689	1690	1689	6
300	20241203	140600	59517235	1690	1690	1690	1690	11
301	20241203	140500	59498645	1689	1689	1689	1689	0
302	20241203	140400	59498645	1689	1689	1689	1689	0
303	20241203	140300	59498645	1689	1689	1689	1689	0
304	20241203	140200	59498645	1689	1689	1689	1689	0
305	20241203	140100	59498645	1689	1689	1689	1689	0
306	20241203	140000	59498645	1689	1689	1689	1689	0
307	20241203	135900	59498645	1689	1689	1689	1689	0
308	20241203	135800	59498645	1689	1689	1689	1689	0
309	20241203	135700	59498645	1689	1689	1689	1689	0
310	20241203	135600	59498645	1689	1689	1689	1689	0
311	20241203	135500	59498645	1689	1689	1689	1689	0
312	20241203	135400	59498645	1689	1689	1690	1689	18
313	20241203	135300	59468227	1690	1690	1690	1690	0
314	20241203	135200	59468227	1690	1690	1690	1690	0
315	20241203	135100	59468227	1690	1690	1690	1690	0
316	20241203	135000	59468227	1690	1690	1690	1690	0
317	20241203	134900	59468227	1690	1690	1690	1690	0
318	20241203	134800	59468227	1690	1690	1690	1690	1
319	20241203	134700	59466537	1688	1688	1688	1688	0
320	20241203	134600	59466537	1688	1689	1690	1688	8
321	20241203	134500	59453026	1689	1691	1691	1689	3
322	20241203	134400	59447956	1688	1691	1691	1688	2
323	20241203	134300	59444577	1688	1688	1688	1688	0
324	20241203	134200	59444577	1688	1688	1688	1688	0
325	20241203	134100	59444577	1688	1688	1688	1688	0
326	20241203	134000	59444577	1688	1688	1688	1688	0
327	20241203	133900	59444577	1688	1688	1688	1688	0
328	20241203	133800	59444577	1688	1688	1688	1688	0
329	20241203	133700	59444577	1688	1688	1688	1688	0
330	20241203	133600	59444577	1688	1688	1688	1688	0
331	20241203	133500	59444577	1688	1688	1688	1688	0
332	20241203	133400	59444577	1688	1690	1690	1688	5
333	20241203	133300	59436131	1691	1691	1691	1691	11
334	20241203	133200	59417530	1690	1690	1690	1690	0
335	20241203	133100	59417530	1690	1690	1690	1690	0
336	20241203	133000	59417530	1690	1690	1690	1690	1373
337	20241203	132900	57097160	1687	1687	1687	1687	0
338	20241203	132800	57097160	1687	1688	1688	1687	14
339	20241203	132700	57073541	1687	1687	1687	1687	0
340	20241203	132600	57073541	1687	1687	1687	1687	0
341	20241203	132500	57073541	1687	1687	1687	1687	0
342	20241203	132400	57073541	1687	1687	1687	1687	0
343	20241203	132300	57073541	1687	1687	1687	1687	0
344	20241203	132200	57073541	1687	1687	1687	1687	0
345	20241203	132100	57073541	1687	1687	1687	1687	0
346	20241203	132000	57073541	1687	1687	1687	1687	0
347	20241203	131900	57073541	1687	1687	1687	1687	0
348	20241203	131800	57073541	1687	1687	1687	1687	0
349	20241203	131700	57073541	1687	1687	1687	1687	1
350	20241203	131600	57071854	1690	1690	1690	1690	0
351	20241203	131500	57071854	1690	1690	1690	1690	52
352	20241203	131400	56983974	1687	1687	1687	1687	653
353	20241203	131300	55882363	1687	1687	1687	1687	0
354	20241203	131200	55882363	1687	1687	1687	1687	0
355	20241203	131100	55882363	1687	1687	1687	1687	1
356	20241203	131000	55880676	1688	1688	1688	1688	0
357	20241203	130900	55880676	1688	1688	1688	1688	0
358	20241203	130800	55880676	1688	1688	1688	1688	0
359	20241203	130700	55880676	1688	1688	1688	1688	0
360	20241203	130600	55880676	1688	1688	1688	1688	0
361	20241203	130500	55880676	1688	1688	1688	1688	1
362	20241203	130400	55878988	1691	1691	1691	1691	0
363	20241203	130300	55878988	1691	1691	1691	1691	0
364	20241203	130200	55878988	1691	1688	1691	1688	2
365	20241203	130100	55875609	1688	1688	1688	1688	0
366	20241203	130000	55875609	1688	1688	1688	1688	0
367	20241203	125900	55875609	1688	1689	1689	1688	2
368	20241203	125800	55872232	1691	1690	1691	1690	2
369	20241203	125700	55868851	1691	1691	1691	1691	0
370	20241203	125600	55868851	1691	1691	1691	1691	1
371	20241203	125500	55867160	1687	1687	1687	1687	1
372	20241203	125400	55865473	1691	1691	1691	1691	0
373	20241203	125300	55865473	1691	1691	1691	1691	0
374	20241203	125200	55865473	1691	1691	1691	1691	0
375	20241203	125100	55865473	1691	1691	1691	1691	0
376	20241203	125000	55865473	1691	1691	1691	1691	0
377	20241203	124900	55865473	1691	1691	1691	1691	1
378	20241203	124800	55863782	1687	1687	1687	1687	0
379	20241203	124700	55863782	1687	1687	1687	1687	0
380	20241203	124600	55863782	1687	1687	1687	1687	0
381	20241203	124500	55863782	1687	1687	1687	1687	0
382	20241203	124400	55863782	1687	1690	1690	1687	4
383	20241203	124300	55857028	1689	1689	1689	1689	0
384	20241203	124200	55857028	1689	1687	1690	1687	3
385	20241203	124100	55851962	1691	1691	1691	1691	0
386	20241203	124000	55851962	1691	1691	1691	1691	0
387	20241203	123900	55851962	1691	1691	1691	1691	1
388	20241203	123800	55850271	1687	1687	1687	1687	0
389	20241203	123700	55850271	1687	1687	1687	1687	10
390	20241203	123600	55833401	1687	1687	1687	1687	0
391	20241203	123500	55833401	1687	1687	1687	1687	1
392	20241203	123400	55831714	1690	1690	1690	1690	1
393	20241203	123300	55830024	1685	1685	1685	1685	0
394	20241203	123200	55830024	1685	1685	1685	1685	0
395	20241203	123100	55830024	1685	1685	1685	1685	0
396	20241203	123000	55830024	1685	1685	1685	1685	0
397	20241203	122900	55830024	1685	1685	1685	1685	0
398	20241203	122800	55830024	1685	1685	1685	1685	0
399	20241203	122700	55830024	1685	1691	1691	1685	8
400	20241203	122600	55816518	1691	1691	1691	1691	0
401	20241203	122500	55816518	1691	1689	1691	1689	1001
402	20241203	122400	54125789	1688	1688	1688	1688	1000
403	20241203	122300	52437789	1685	1685	1685	1685	0
404	20241203	122200	52437789	1685	1685	1685	1685	0
405	20241203	122100	52437789	1685	1685	1685	1685	0
406	20241203	122000	52437789	1685	1685	1685	1685	0
407	20241203	121900	52437789	1685	1685	1685	1685	0
408	20241203	121800	52437789	1685	1685	1685	1685	1
409	20241203	121700	52436104	1687	1687	1687	1687	999
410	20241203	121600	50750791	1685	1685	1685	1685	2
411	20241203	121500	50747421	1687	1687	1687	1687	0
412	20241203	121400	50747421	1687	1687	1687	1687	1
413	20241203	121300	50745734	1686	1686	1686	1686	0
414	20241203	121200	50745734	1686	1686	1686	1686	0
415	20241203	121100	50745734	1686	1685	1686	1685	1601
416	20241203	121000	48046450	1686	1686	1686	1686	0
417	20241203	120900	48046450	1686	1686	1686	1686	228
418	20241203	120800	47662042	1686	1688	1689	1686	1752
419	20241203	120700	44706083	1687	1687	1687	1687	0
420	20241203	120600	44706083	1687	1690	1691	1687	670
421	20241203	120500	43573286	1686	1686	1686	1686	0
422	20241203	120400	43573286	1686	1686	1686	1686	0
423	20241203	120300	43573286	1686	1686	1686	1686	0
424	20241203	120200	43573286	1686	1686	1686	1686	0
425	20241203	120100	43573286	1686	1686	1686	1686	1803
426	20241203	120000	40533428	1686	1686	1686	1686	0
427	20241203	115900	40533428	1686	1686	1686	1686	0
428	20241203	115800	40533428	1686	1686	1686	1686	0
429	20241203	115700	40533428	1686	1686	1686	1686	0
430	20241203	115600	40533428	1686	1686	1686	1686	0
431	20241203	115500	40533428	1686	1686	1686	1686	1
432	20241203	115400	40531742	1687	1687	1687	1687	0
433	20241203	115300	40531742	1687	1687	1687	1687	0
434	20241203	115200	40531742	1687	1687	1687	1687	0
435	20241203	115100	40531742	1687	1687	1687	1687	18
436	20241203	115000	40501376	1690	1690	1690	1690	0
437	20241203	114900	40501376	1690	1690	1690	1690	0
438	20241203	114800	40501376	1690	1690	1690	1690	0
439	20241203	114700	40501376	1690	1690	1690	1690	0
440	20241203	114600	40501376	1690	1686	1690	1686	2280
441	20241203	114500	36657284	1686	1687	1687	1686	1000
442	20241203	114400	34970934	1690	1690	1690	1690	0
443	20241203	114300	34970934	1690	1690	1690	1690	1
444	20241203	114200	34969244	1687	1687	1687	1687	0
445	20241203	114100	34969244	1687	1688	1688	1687	3
446	20241203	114000	34964181	1690	1690	1690	1690	2
447	20241203	113900	34960801	1687	1687	1687	1687	0
448	20241203	113800	34960801	1687	1686	1687	1686	30
449	20241203	113700	34910192	1687	1687	1687	1686	777
450	20241203	113600	33599457	1687	1687	1687	1687	0
451	20241203	113500	33599457	1687	1687	1687	1687	0
452	20241203	113400	33599457	1687	1687	1687	1687	0
453	20241203	113300	33599457	1687	1687	1687	1687	2
454	20241203	113200	33596083	1690	1690	1690	1690	0
455	20241203	113100	33596083	1690	1690	1690	1690	0
456	20241203	113000	33596083	1690	1690	1690	1690	1
457	20241203	112900	33594393	1687	1687	1687	1687	1
458	20241203	112800	33592706	1690	1690	1690	1690	2
459	20241203	112700	33589326	1690	1690	1690	1690	0
460	20241203	112600	33589326	1690	1690	1690	1690	17
461	20241203	112500	33560596	1690	1690	1690	1690	0
462	20241203	112400	33560596	1690	1690	1690	1690	0
463	20241203	112300	33560596	1690	1690	1690	1690	1
464	20241203	112200	33558906	1686	1686	1686	1686	1
465	20241203	112100	33557220	1690	1690	1690	1690	200
466	20241203	112000	33219220	1690	1690	1690	1690	1
467	20241203	111900	33217530	1685	1685	1685	1685	16
468	20241203	111800	33190570	1685	1686	1686	1685	2
469	20241203	111700	33187199	1685	1685	1685	1685	0
470	20241203	111600	33187199	1685	1685	1685	1685	1843
471	20241203	111500	30081744	1685	1687	1687	1685	1000
472	20241203	111400	28395930	1690	1690	1690	1690	0
473	20241203	111300	28395930	1690	1690	1690	1690	7
474	20241203	111200	28384100	1689	1689	1689	1689	0
475	20241203	111100	28384100	1689	1689	1689	1689	0
476	20241203	111000	28384100	1689	1689	1689	1689	0
477	20241203	110900	28384100	1689	1689	1689	1689	0
478	20241203	110800	28384100	1689	1689	1689	1689	0
479	20241203	110700	28384100	1689	1689	1689	1689	0
480	20241203	110600	28384100	1689	1689	1689	1689	5
481	20241203	110500	28375655	1689	1689	1689	1689	2
482	20241203	110400	28372277	1690	1687	1690	1687	2
483	20241203	110300	28368900	1690	1687	1690	1687	144
484	20241203	110200	28125543	1690	1690	1690	1690	0
485	20241203	110100	28125543	1690	1687	1690	1686	200
486	20241203	110000	27788285	1690	1690	1690	1690	0
487	20241203	105900	27788285	1690	1690	1690	1690	0
488	20241203	105800	27788285	1690	1690	1690	1690	1
489	20241203	105700	27786595	1686	1687	1687	1686	3
490	20241203	105600	27781535	1690	1690	1690	1690	0
491	20241203	105500	27781535	1690	1690	1690	1690	1
492	20241203	105400	27779845	1686	1687	1690	1686	222
493	20241203	105300	27405474	1687	1688	1688	1687	12
494	20241203	105200	27385219	1688	1688	1688	1688	0
495	20241203	105100	27385219	1688	1688	1688	1688	0
496	20241203	105000	27385219	1688	1688	1688	1688	0
497	20241203	104900	27385219	1688	1688	1688	1688	0
498	20241203	104800	27385219	1688	1689	1689	1688	11
499	20241203	104700	27366641	1686	1686	1686	1686	0
500	20241203	104600	27366641	1686	1686	1686	1686	4
501	20241203	104500	27359897	1685	1685	1685	1685	0
502	20241203	104400	27359897	1685	1686	1686	1685	2
503	20241203	104300	27356526	1690	1690	1690	1690	0
504	20241203	104200	27356526	1690	1690	1690	1690	0
505	20241203	104100	27356526	1690	1690	1690	1690	0
506	20241203	104000	27356526	1690	1690	1690	1690	1
507	20241203	103900	27354836	1685	1690	1690	1685	2
508	20241203	103800	27351461	1685	1685	1685	1685	0
509	20241203	103700	27351461	1685	1685	1685	1685	0
510	20241203	103600	27351461	1685	1685	1685	1685	1
511	20241203	103500	27349776	1690	1690	1690	1690	0
512	20241203	103400	27349776	1690	1685	1690	1685	2
513	20241203	103300	27346401	1690	1690	1690	1690	0
514	20241203	103200	27346401	1690	1690	1690	1690	1
515	20241203	103100	27344711	1685	1686	1686	1685	2
516	20241203	103000	27341340	1691	1685	1691	1685	4
517	20241203	102900	27334582	1691	1685	1691	1685	2
518	20241203	102800	27331206	1692	1685	1692	1685	592
519	20241203	102700	26330146	1689	1689	1689	1689	50
520	20241203	102600	26245696	1689	1689	1689	1689	0
521	20241203	102500	26245696	1689	1689	1689	1689	0
522	20241203	102400	26245696	1689	1689	1689	1689	1
523	20241203	102300	26244007	1682	1682	1682	1682	0
524	20241203	102200	26244007	1682	1682	1682	1682	0
525	20241203	102100	26244007	1682	1682	1682	1682	0
526	20241203	102000	26244007	1682	1688	1688	1682	204
527	20241203	101900	25899661	1688	1688	1688	1688	1
528	20241203	101800	25897973	1682	1688	1688	1682	206
529	20241203	101700	25550256	1688	1682	1688	1682	1001
530	20241203	101600	23866568	1682	1682	1682	1682	0
531	20241203	101500	23866568	1682	1682	1682	1682	0
532	20241203	101400	23866568	1682	1686	1686	1682	42
533	20241203	101300	23795766	1680	1680	1680	1680	0
534	20241203	101200	23795766	1680	1680	1680	1680	0
535	20241203	101100	23795766	1680	1686	1686	1680	3593
536	20241203	101000	17748702	1686	1686	1686	1686	0
537	20241203	100900	17748702	1686	1686	1686	1686	0
538	20241203	100800	17748702	1686	1686	1686	1686	1
539	20241203	100700	17747016	1689	1689	1689	1689	0
540	20241203	100600	17747016	1689	1689	1689	1689	20
541	20241203	100500	17713236	1685	1689	1689	1685	3001
542	20241203	100400	12653417	1686	1686	1686	1686	0
543	20241203	100300	12653417	1686	1686	1686	1686	0
544	20241203	100200	12653417	1686	1686	1686	1686	0
545	20241203	100100	12653417	1686	1686	1686	1686	0
546	20241203	100000	12653417	1686	1686	1686	1686	0
547	20241203	095900	12653417	1686	1686	1686	1686	0
548	20241203	095800	12653417	1686	1686	1686	1686	1000
549	20241203	095700	10967417	1686	1686	1686	1686	0
550	20241203	095600	10967417	1686	1686	1686	1686	0
551	20241203	095500	10967417	1686	1686	1686	1686	10
552	20241203	095400	10950557	1686	1686	1686	1686	0
553	20241203	095300	10950557	1686	1686	1686	1686	1
554	20241203	095200	10948871	1685	1685	1685	1685	0
555	20241203	095100	10948871	1685	1685	1685	1685	0
556	20241203	095000	10948871	1685	1685	1685	1685	0
557	20241203	094900	10948871	1685	1685	1685	1685	0
558	20241203	094800	10948871	1685	1685	1685	1685	0
559	20241203	094700	10948871	1685	1686	1686	1685	1000
560	20241203	094600	9263385	1686	1689	1689	1686	2000
561	20241203	094500	5886255	1689	1689	1689	1689	0
562	20241203	094400	5886255	1689	1689	1689	1689	0
563	20241203	094300	5886255	1689	1689	1689	1689	0
564	20241203	094200	5886255	1689	1689	1689	1689	2
565	20241203	094100	5882877	1690	1690	1690	1690	0
566	20241203	094000	5882877	1690	1690	1690	1690	0
567	20241203	093900	5882877	1690	1690	1690	1690	6
568	20241203	093800	5872737	1689	1689	1689	1689	1
569	20241203	093700	5871048	1690	1690	1690	1690	301
570	20241203	093600	5362358	1692	1692	1692	1692	5
571	20241203	093500	5353898	1691	1692	1692	1690	3
572	20241203	093400	5348825	1692	1692	1692	1692	1
573	20241203	093300	5347133	1692	1692	1692	1692	2
574	20241203	093200	5343749	1692	1692	1692	1692	0
575	20241203	093100	5343749	1692	1690	1692	1690	51
576	20241203	093000	5257557	1690	1690	1690	1690	90
577	20241203	092900	5105457	1690	1690	1690	1690	50
578	20241203	092800	5020957	1689	1690	1690	1689	311
579	20241203	092700	4495368	1690	1690	1690	1689	81
580	20241203	092600	4358479	1690	1689	1693	1689	42
581	20241203	092500	4287497	1690	1690	1690	1690	40
582	20241203	092400	4219897	1690	1690	1690	1690	18
583	20241203	092300	4189477	1690	1690	1690	1690	0
584	20241203	092200	4189477	1690	1690	1690	1690	0
585	20241203	092100	4189477	1690	1689	1690	1689	2
586	20241203	092000	4186098	1693	1693	1693	1693	1
587	20241203	091900	4184405	1689	1692	1692	1689	44
588	20241203	091800	4109962	1692	1692	1692	1692	116
589	20241203	091700	3913690	1692	1689	1692	1689	109
590	20241203	091600	3729313	1689	1686	1689	1686	268
591	20241203	091500	3276664	1685	1685	1685	1685	1
592	20241203	091400	3274979	1689	1688	1689	1688	1174
593	20241203	091300	1293233	1688	1688	1688	1688	60
594	20241203	091200	1191953	1682	1682	1682	1682	2
595	20241203	091100	1188589	1687	1687	1687	1687	0
596	20241203	091000	1188589	1687	1687	1687	1687	0
597	20241203	090900	1188589	1687	1687	1687	1687	0
598	20241203	090800	1188589	1687	1687	1687	1687	6
599	20241203	090700	1178467	1689	1689	1689	1689	0
600	20241203	090600	1178467	1689	1689	1689	1689	0
601	20241203	090500	1178467	1689	1689	1689	1689	0
602	20241203	090400	1178467	1689	1689	1689	1689	0
603	20241203	090300	1178467	1689	1685	1690	1676	49
604	20241203	090200	1096149	1685	1685	1685	1685	4
605	20241203	090100	1089409	1685	1685	1685	1685	1
606	20241203	090000	1087724	1676	1676	1676	1676	649