KissMeData/017900/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	190400	140079458	1684	1684	1684	1684	561
3	20241204	190300	140079458	1684	1684	1684	1684	0
4	20241204	190200	140079458	1684	1684	1684	1684	0
5	20241204	190100	140079458	1684	1684	1684	1684	0
6	20241204	190000	140079458	1684	1684	1684	1684	0
7	20241204	185900	140079458	1684	1684	1684	1684	0
8	20241204	185800	140079458	1684	1684	1684	1684	0
9	20241204	185700	140079458	1684	1684	1684	1684	0
10	20241204	185600	140079458	1684	1684	1684	1684	0
11	20241204	185500	140079458	1684	1684	1684	1684	0
12	20241204	185400	140079458	1684	1684	1684	1684	0
13	20241204	185300	140079458	1684	1684	1684	1684	0
14	20241204	185200	140079458	1684	1684	1684	1684	0
15	20241204	185100	140079458	1684	1684	1684	1684	0
16	20241204	185000	140079458	1684	1684	1684	1684	0
17	20241204	184900	140079458	1684	1684	1684	1684	0
18	20241204	184800	140079458	1684	1684	1684	1684	0
19	20241204	184700	140079458	1684	1684	1684	1684	0
20	20241204	184600	140079458	1684	1684	1684	1684	0
21	20241204	184500	140079458	1684	1684	1684	1684	0
22	20241204	184400	140079458	1684	1684	1684	1684	0
23	20241204	184300	140079458	1684	1684	1684	1684	0
24	20241204	184200	140079458	1684	1684	1684	1684	0
25	20241204	184100	140079458	1684	1684	1684	1684	0
26	20241204	184000	140079458	1684	1684	1684	1684	0
27	20241204	183900	140079458	1684	1684	1684	1684	0
28	20241204	183800	140079458	1684	1684	1684	1684	0
29	20241204	183700	140079458	1684	1684	1684	1684	0
30	20241204	183600	140079458	1684	1684	1684	1684	0
31	20241204	183500	140079458	1684	1684	1684	1684	0
32	20241204	183400	140079458	1684	1684	1684	1684	561
33	20241204	183300	140079458	1684	1684	1684	1684	0
34	20241204	183200	140079458	1684	1684	1684	1684	0
35	20241204	183100	140079458	1684	1684	1684	1684	0
36	20241204	183000	140079458	1684	1684	1684	1684	0
37	20241204	182900	140079458	1684	1684	1684	1684	0
38	20241204	182800	140079458	1684	1684	1684	1684	0
39	20241204	182700	140079458	1684	1684	1684	1684	0
40	20241204	182600	140079458	1684	1684	1684	1684	0
41	20241204	182500	140079458	1684	1684	1684	1684	0
42	20241204	182400	140079458	1684	1684	1684	1684	0
43	20241204	182300	140079458	1684	1684	1684	1684	0
44	20241204	182200	140079458	1684	1684	1684	1684	0
45	20241204	182100	140079458	1684	1684	1684	1684	0
46	20241204	182000	140079458	1684	1684	1684	1684	0
47	20241204	181900	140079458	1684	1684	1684	1684	0
48	20241204	181800	140079458	1684	1684	1684	1684	0
49	20241204	181700	140079458	1684	1684	1684	1684	0
50	20241204	181600	140079458	1684	1684	1684	1684	0
51	20241204	181500	140079458	1684	1684	1684	1684	0
52	20241204	181400	140079458	1684	1684	1684	1684	0
53	20241204	181300	140079458	1684	1684	1684	1684	0
54	20241204	181200	140079458	1684	1684	1684	1684	0
55	20241204	181100	140079458	1684	1684	1684	1684	0
56	20241204	181000	140079458	1684	1684	1684	1684	0
57	20241204	180900	140079458	1684	1684	1684	1684	0
58	20241204	180800	140079458	1684	1684	1684	1684	0
59	20241204	180700	140079458	1684	1684	1684	1684	0
60	20241204	180600	140079458	1684	1684	1684	1684	0
61	20241204	180500	140079458	1684	1684	1684	1684	0
62	20241204	180400	140079458	1684	1684	1684	1684	561
63	20241204	180300	140079458	1684	1684	1684	1684	0
64	20241204	180200	140079458	1684	1684	1684	1684	0
65	20241204	180100	140079458	1684	1684	1684	1684	0
66	20241204	180000	140079458	1684	1684	1684	1684	0
67	20241204	175900	140079458	1684	1684	1684	1684	0
68	20241204	175800	140079458	1684	1684	1684	1684	0
69	20241204	175700	140079458	1684	1684	1684	1684	0
70	20241204	175600	140079458	1684	1684	1684	1684	0
71	20241204	175500	140079458	1684	1684	1684	1684	0
72	20241204	175400	140079458	1684	1684	1684	1684	0
73	20241204	175300	140079458	1684	1684	1684	1684	0
74	20241204	175200	140079458	1684	1684	1684	1684	0
75	20241204	175100	140079458	1684	1684	1684	1684	0
76	20241204	175000	140079458	1684	1684	1684	1684	0
77	20241204	174900	140079458	1684	1684	1684	1684	0
78	20241204	174800	140079458	1684	1684	1684	1684	0
79	20241204	174700	140079458	1684	1684	1684	1684	0
80	20241204	174600	140079458	1684	1684	1684	1684	0
81	20241204	174500	140079458	1684	1684	1684	1684	0
82	20241204	174400	140079458	1684	1684	1684	1684	0
83	20241204	174300	140079458	1684	1684	1684	1684	0
84	20241204	174200	140079458	1684	1684	1684	1684	0
85	20241204	174100	140079458	1684	1684	1684	1684	0
86	20241204	174000	140079458	1684	1684	1684	1684	0
87	20241204	173900	140079458	1684	1684	1684	1684	0
88	20241204	173800	140079458	1684	1684	1684	1684	0
89	20241204	173700	140079458	1684	1684	1684	1684	0
90	20241204	173600	140079458	1684	1684	1684	1684	0
91	20241204	173500	140079458	1684	1684	1684	1684	0
92	20241204	173400	140079458	1684	1684	1684	1684	561
93	20241204	173300	140079458	1684	1684	1684	1684	0
94	20241204	173200	140079458	1684	1684	1684	1684	0
95	20241204	173100	140079458	1684	1684	1684	1684	0
96	20241204	173000	140079458	1684	1684	1684	1684	0
97	20241204	172900	140079458	1684	1684	1684	1684	0
98	20241204	172800	140079458	1684	1684	1684	1684	0
99	20241204	172700	140079458	1684	1684	1684	1684	0
100	20241204	172600	140079458	1684	1684	1684	1684	0
101	20241204	172500	140079458	1684	1684	1684	1684	0
102	20241204	172400	140079458	1684	1684	1684	1684	0
103	20241204	172300	140079458	1684	1684	1684	1684	0
104	20241204	172200	140079458	1684	1684	1684	1684	0
105	20241204	172100	140079458	1684	1684	1684	1684	0
106	20241204	172000	140079458	1684	1684	1684	1684	0
107	20241204	171900	140079458	1684	1684	1684	1684	0
108	20241204	171800	140079458	1684	1684	1684	1684	0
109	20241204	171700	140079458	1684	1684	1684	1684	0
110	20241204	171600	140079458	1684	1684	1684	1684	0
111	20241204	171500	140079458	1684	1684	1684	1684	0
112	20241204	171400	140079458	1684	1684	1684	1684	0
113	20241204	171300	140079458	1684	1684	1684	1684	0
114	20241204	171200	140079458	1684	1684	1684	1684	0
115	20241204	171100	140079458	1684	1684	1684	1684	0
116	20241204	171000	140079458	1684	1684	1684	1684	0
117	20241204	170900	140079458	1684	1684	1684	1684	0
118	20241204	170800	140079458	1684	1684	1684	1684	0
119	20241204	170700	140079458	1684	1684	1684	1684	0
120	20241204	170600	140079458	1684	1684	1684	1684	0
121	20241204	170500	140079458	1684	1684	1684	1684	0
122	20241204	170400	140079458	1684	1684	1684	1684	561
123	20241204	170300	140079458	1684	1684	1684	1684	0
124	20241204	170200	140079458	1684	1684	1684	1684	0
125	20241204	170100	140079458	1684	1684	1684	1684	0
126	20241204	170000	140079458	1684	1684	1684	1684	0
127	20241204	165900	140079458	1684	1684	1684	1684	0
128	20241204	165800	140079458	1684	1684	1684	1684	0
129	20241204	165700	140079458	1684	1684	1684	1684	0
130	20241204	165600	140079458	1684	1684	1684	1684	0
131	20241204	165500	140079458	1684	1684	1684	1684	0
132	20241204	165400	140079458	1684	1684	1684	1684	0
133	20241204	165300	140079458	1684	1684	1684	1684	0
134	20241204	165200	140079458	1684	1684	1684	1684	0
135	20241204	165100	140079458	1684	1684	1684	1684	0
136	20241204	165000	140079458	1684	1684	1684	1684	0
137	20241204	164900	140079458	1684	1684	1684	1684	0
138	20241204	164800	140079458	1684	1684	1684	1684	0
139	20241204	164700	140079458	1684	1684	1684	1684	0
140	20241204	164600	140079458	1684	1684	1684	1684	0
141	20241204	164500	140079458	1684	1684	1684	1684	0
142	20241204	164400	140079458	1684	1684	1684	1684	0
143	20241204	164300	140079458	1684	1684	1684	1684	0
144	20241204	164200	140079458	1684	1684	1684	1684	0
145	20241204	164100	140079458	1684	1684	1684	1684	0
146	20241204	164000	140079458	1684	1684	1684	1684	0
147	20241204	163900	140079458	1684	1684	1684	1684	0
148	20241204	163800	140079458	1684	1684	1684	1684	0
149	20241204	163700	140079458	1684	1684	1684	1684	0
150	20241204	163600	140079458	1684	1684	1684	1684	0
151	20241204	163500	140079458	1684	1684	1684	1684	0
152	20241204	163400	140079458	1684	1684	1684	1684	561
153	20241204	163300	140079458	1684	1684	1684	1684	0
154	20241204	163200	140079458	1684	1684	1684	1684	0
155	20241204	163100	140079458	1684	1684	1684	1684	0
156	20241204	163000	140079458	1684	1684	1684	1684	0
157	20241204	162900	140079458	1684	1684	1684	1684	0
158	20241204	162800	140079458	1684	1684	1684	1684	0
159	20241204	162700	140079458	1684	1684	1684	1684	0
160	20241204	162600	140079458	1684	1684	1684	1684	0
161	20241204	162500	140079458	1684	1684	1684	1684	0
162	20241204	162400	140079458	1684	1684	1684	1684	0
163	20241204	162300	140079458	1684	1684	1684	1684	0
164	20241204	162200	140079458	1684	1684	1684	1684	0
165	20241204	162100	140079458	1684	1684	1684	1684	0
166	20241204	162000	140079458	1684	1684	1684	1684	0
167	20241204	161900	140079458	1684	1684	1684	1684	0
168	20241204	161800	140079458	1684	1684	1684	1684	0
169	20241204	161700	140079458	1684	1684	1684	1684	0
170	20241204	161600	140079458	1684	1684	1684	1684	0
171	20241204	161500	140079458	1684	1684	1684	1684	0
172	20241204	161400	140079458	1684	1684	1684	1684	0
173	20241204	161300	140079458	1684	1684	1684	1684	0
174	20241204	161200	140079458	1684	1684	1684	1684	0
175	20241204	161100	140079458	1684	1684	1684	1684	0
176	20241204	161000	140079458	1684	1684	1684	1684	0
177	20241204	160900	140079458	1684	1684	1684	1684	0
178	20241204	160800	140079458	1684	1684	1684	1684	0
179	20241204	160700	140079458	1684	1684	1684	1684	0
180	20241204	160600	140079458	1684	1684	1684	1684	0
181	20241204	160500	140079458	1684	1684	1684	1684	0
182	20241204	160400	140079458	1684	1684	1684	1684	561
183	20241204	160300	140079458	1684	1684	1684	1684	0
184	20241204	160200	140079458	1684	1684	1684	1684	0
185	20241204	160100	140079458	1684	1684	1684	1684	0
186	20241204	160000	140079458	1684	1684	1684	1684	0
187	20241204	155900	140079458	1684	1684	1684	1684	0
188	20241204	155800	140079458	1684	1684	1684	1684	0
189	20241204	155700	140079458	1684	1684	1684	1684	0
190	20241204	155600	140079458	1684	1684	1684	1684	0
191	20241204	155500	140079458	1684	1684	1684	1684	0
192	20241204	155400	140079458	1684	1684	1684	1684	0
193	20241204	155300	140079458	1684	1684	1684	1684	0
194	20241204	155200	140079458	1684	1684	1684	1684	0
195	20241204	155100	140079458	1684	1684	1684	1684	0
196	20241204	155000	140079458	1684	1684	1684	1684	0
197	20241204	154900	140079458	1684	1684	1684	1684	0
198	20241204	154800	140079458	1684	1684	1684	1684	0
199	20241204	154700	140079458	1684	1684	1684	1684	0
200	20241204	154600	140079458	1684	1684	1684	1684	0
201	20241204	154500	140079458	1684	1684	1684	1684	0
202	20241204	154400	140079458	1684	1684	1684	1684	0
203	20241204	154300	140079458	1684	1684	1684	1684	0
204	20241204	154200	140079458	1684	1684	1684	1684	0
205	20241204	154100	140079458	1684	1684	1684	1684	0
206	20241204	154000	140079458	1684	1684	1684	1684	0
207	20241204	153900	140079458	1684	1684	1684	1684	0
208	20241204	153800	140079458	1684	1684	1684	1684	0
209	20241204	153700	140079458	1684	1684	1684	1684	0
210	20241204	153600	140079458	1684	1684	1684	1684	0
211	20241204	153500	140079458	1684	1684	1684	1684	0
212	20241204	153400	140079458	1684	1684	1684	1684	561
213	20241204	153300	140079458	1684	1684	1684	1684	0
214	20241204	153200	140079458	1684	1684	1684	1684	0
215	20241204	153100	140079458	1684	1684	1684	1684	0
216	20241204	153000	140079458	1684	1684	1684	1684	561
217	20241204	152900	139134734	1675	1675	1675	1675	0
218	20241204	152800	139134734	1675	1675	1675	1675	0
219	20241204	152700	139134734	1675	1675	1675	1675	0
220	20241204	152600	139134734	1675	1675	1675	1675	0
221	20241204	152500	139134734	1675	1675	1675	1675	0
222	20241204	152400	139134734	1675	1675	1675	1675	0
223	20241204	152300	139134734	1675	1675	1675	1675	0
224	20241204	152200	139134734	1675	1675	1675	1675	0
225	20241204	152100	139134734	1675	1675	1675	1675	0
226	20241204	152000	139134734	1675	1675	1675	1675	0
227	20241204	151900	139134734	1675	1675	1675	1675	0
228	20241204	151800	139134734	1675	1683	1683	1675	4
229	20241204	151700	139128018	1683	1683	1683	1683	1
230	20241204	151600	139126335	1674	1674	1674	1674	1
231	20241204	151500	139124661	1672	1672	1672	1672	0
232	20241204	151400	139124661	1672	1672	1672	1672	1
233	20241204	151300	139122989	1681	1681	1681	1681	303
234	20241204	151200	138613646	1681	1673	1681	1672	205
235	20241204	151100	138270825	1680	1680	1680	1680	0
236	20241204	151000	138270825	1680	1680	1680	1680	0
237	20241204	150900	138270825	1680	1680	1680	1680	6
238	20241204	150800	138260745	1680	1680	1680	1680	0
239	20241204	150700	138260745	1680	1680	1680	1680	0
240	20241204	150600	138260745	1680	1675	1680	1675	104
241	20241204	150500	138086401	1677	1677	1677	1677	5
242	20241204	150400	138078016	1680	1680	1680	1680	0
243	20241204	150300	138078016	1680	1680	1680	1680	0
244	20241204	150200	138078016	1680	1680	1680	1680	0
245	20241204	150100	138078016	1680	1680	1680	1680	0
246	20241204	150000	138078016	1680	1680	1680	1680	0
247	20241204	145900	138078016	1680	1680	1680	1680	0
248	20241204	145800	138078016	1680	1680	1680	1680	0
249	20241204	145700	138078016	1680	1680	1680	1680	0
250	20241204	145600	138078016	1680	1680	1680	1680	0
251	20241204	145500	138078016	1680	1680	1680	1680	0
252	20241204	145400	138078016	1680	1680	1680	1680	0
253	20241204	145300	138078016	1680	1680	1680	1680	0
254	20241204	145200	138078016	1680	1680	1680	1680	0
255	20241204	145100	138078016	1680	1680	1680	1680	0
256	20241204	145000	138078016	1680	1680	1680	1680	0
257	20241204	144900	138078016	1680	1680	1680	1680	1
258	20241204	144800	138076336	1672	1680	1680	1672	11
259	20241204	144700	138057864	1680	1680	1680	1680	0
260	20241204	144600	138057864	1680	1680	1680	1680	0
261	20241204	144500	138057864	1680	1680	1680	1680	0
262	20241204	144400	138057864	1680	1680	1680	1680	0
263	20241204	144300	138057864	1680	1680	1680	1680	0
264	20241204	144200	138057864	1680	1680	1680	1680	0
265	20241204	144100	138057864	1680	1680	1680	1680	0
266	20241204	144000	138057864	1680	1680	1680	1680	0
267	20241204	143900	138057864	1680	1680	1680	1680	0
268	20241204	143800	138057864	1680	1680	1680	1680	0
269	20241204	143700	138057864	1680	1680	1680	1680	0
270	20241204	143600	138057864	1680	1680	1680	1680	8
271	20241204	143500	138044424	1681	1681	1681	1681	0
272	20241204	143400	138044424	1681	1681	1681	1681	0
273	20241204	143300	138044424	1681	1681	1681	1681	0
274	20241204	143200	138044424	1681	1681	1681	1681	0
275	20241204	143100	138044424	1681	1681	1681	1681	0
276	20241204	143000	138044424	1681	1681	1681	1681	0
277	20241204	142900	138044424	1681	1681	1681	1681	0
278	20241204	142800	138044424	1681	1681	1681	1681	0
279	20241204	142700	138044424	1681	1681	1681	1681	0
280	20241204	142600	138044424	1681	1681	1681	1681	0
281	20241204	142500	138044424	1681	1681	1681	1681	0
282	20241204	142400	138044424	1681	1681	1681	1681	0
283	20241204	142300	138044424	1681	1681	1681	1681	0
284	20241204	142200	138044424	1681	1681	1681	1681	0
285	20241204	142100	138044424	1681	1681	1681	1681	0
286	20241204	142000	138044424	1681	1681	1681	1681	0
287	20241204	141900	138044424	1681	1681	1681	1681	0
288	20241204	141800	138044424	1681	1681	1681	1681	0
289	20241204	141700	138044424	1681	1681	1681	1681	0
290	20241204	141600	138044424	1681	1681	1681	1681	0
291	20241204	141500	138044424	1681	1680	1681	1680	2
292	20241204	141400	138041063	1679	1679	1679	1679	0
293	20241204	141300	138041063	1679	1679	1679	1679	0
294	20241204	141200	138041063	1679	1679	1679	1679	0
295	20241204	141100	138041063	1679	1679	1679	1679	0
296	20241204	141000	138041063	1679	1679	1679	1679	0
297	20241204	140900	138041063	1679	1679	1679	1679	0
298	20241204	140800	138041063	1679	1679	1679	1679	0
299	20241204	140700	138041063	1679	1679	1679	1679	0
300	20241204	140600	138041063	1679	1679	1679	1679	0
301	20241204	140500	138041063	1679	1679	1679	1679	30
302	20241204	140400	137990693	1679	1679	1679	1679	1
303	20241204	140300	137989014	1681	1681	1681	1681	0
304	20241204	140200	137989014	1681	1681	1681	1681	0
305	20241204	140100	137989014	1681	1681	1681	1681	0
306	20241204	140000	137989014	1681	1680	1681	1680	2
307	20241204	135900	137985653	1681	1680	1681	1680	2
308	20241204	135800	137982292	1681	1673	1681	1670	528
309	20241204	135700	137100109	1673	1673	1673	1673	0
310	20241204	135600	137100109	1673	1673	1673	1673	0
311	20241204	135500	137100109	1673	1673	1673	1673	0
312	20241204	135400	137100109	1673	1673	1673	1673	0
313	20241204	135300	137100109	1673	1674	1674	1673	2
314	20241204	135200	137096762	1673	1673	1673	1673	0
315	20241204	135100	137096762	1673	1674	1674	1673	4
316	20241204	135000	137090067	1674	1674	1674	1674	2
317	20241204	134900	137086719	1673	1673	1673	1673	0
318	20241204	134800	137086719	1673	1673	1673	1673	0
319	20241204	134700	137086719	1673	1673	1673	1673	0
320	20241204	134600	137086719	1673	1673	1673	1673	0
321	20241204	134500	137086719	1673	1673	1673	1673	0
322	20241204	134400	137086719	1673	1673	1673	1673	0
323	20241204	134300	137086719	1673	1673	1673	1673	1
324	20241204	134200	137085046	1674	1674	1674	1674	12
325	20241204	134100	137064958	1674	1674	1674	1674	0
326	20241204	134000	137064958	1674	1674	1674	1674	0
327	20241204	133900	137064958	1674	1675	1675	1674	99
328	20241204	133800	136899143	1675	1675	1675	1675	0
329	20241204	133700	136899143	1675	1675	1675	1675	0
330	20241204	133600	136899143	1675	1685	1685	1675	2
331	20241204	133500	136895783	1675	1675	1675	1675	0
332	20241204	133400	136895783	1675	1675	1675	1675	0
333	20241204	133300	136895783	1675	1675	1675	1675	0
334	20241204	133200	136895783	1675	1675	1675	1675	1
335	20241204	133100	136894108	1685	1685	1685	1685	0
336	20241204	133000	136894108	1685	1675	1685	1675	2
337	20241204	132900	136890748	1675	1675	1675	1675	0
338	20241204	132800	136890748	1675	1675	1675	1675	0
339	20241204	132700	136890748	1675	1675	1675	1675	0
340	20241204	132600	136890748	1675	1675	1675	1675	0
341	20241204	132500	136890748	1675	1675	1675	1675	0
342	20241204	132400	136890748	1675	1685	1686	1675	11
343	20241204	132300	136872215	1673	1673	1673	1673	0
344	20241204	132200	136872215	1673	1673	1673	1673	0
345	20241204	132100	136872215	1673	1673	1673	1673	0
346	20241204	132000	136872215	1673	1673	1673	1673	0
347	20241204	131900	136872215	1673	1674	1674	1673	11
348	20241204	131800	136853802	1673	1673	1673	1673	0
349	20241204	131700	136853802	1673	1673	1673	1673	0
350	20241204	131600	136853802	1673	1683	1686	1673	101
351	20241204	131500	136683560	1673	1673	1673	1673	0
352	20241204	131400	136683560	1673	1673	1673	1673	0
353	20241204	131300	136683560	1673	1673	1673	1673	0
354	20241204	131200	136683560	1673	1673	1673	1673	0
355	20241204	131100	136683560	1673	1686	1686	1673	12
356	20241204	131000	136663354	1686	1682	1686	1670	1038
357	20241204	130900	134917363	1670	1680	1681	1670	112
358	20241204	130800	134729113	1679	1667	1679	1667	142
359	20241204	130700	134491092	1677	1680	1681	1666	427
360	20241204	130600	133776841	1679	1676	1679	1676	62
361	20241204	130500	133672819	1675	1673	1675	1666	127
362	20241204	130400	133460152	1666	1666	1666	1666	0
363	20241204	130300	133460152	1666	1672	1673	1666	201
364	20241204	130200	133123891	1673	1670	1673	1665	1010
365	20241204	130100	131438928	1670	1670	1670	1670	1
366	20241204	130000	131437258	1673	1673	1673	1673	9
367	20241204	125900	131422201	1670	1670	1670	1670	1
368	20241204	125800	131420531	1673	1673	1673	1673	1
369	20241204	125700	131418858	1670	1670	1670	1670	0
370	20241204	125600	131418858	1670	1670	1670	1670	1
371	20241204	125500	131417188	1673	1673	1673	1673	40
372	20241204	125400	131350268	1670	1670	1670	1670	1
373	20241204	125300	131348598	1674	1670	1674	1670	2
374	20241204	125200	131345254	1674	1674	1674	1674	7
375	20241204	125100	131333536	1670	1670	1670	1670	0
376	20241204	125000	131333536	1670	1670	1670	1670	6
377	20241204	124900	131323516	1670	1674	1674	1670	1202
378	20241204	124800	129316172	1673	1673	1673	1673	0
379	20241204	124700	129316172	1673	1673	1673	1673	15
380	20241204	124600	129291077	1674	1674	1674	1674	0
381	20241204	124500	129291077	1674	1674	1674	1674	0
382	20241204	124400	129291077	1674	1672	1674	1672	4
383	20241204	124300	129284387	1670	1670	1670	1670	1
384	20241204	124200	129282717	1674	1674	1674	1674	0
385	20241204	124100	129282717	1674	1674	1674	1674	0
386	20241204	124000	129282717	1674	1674	1674	1674	0
387	20241204	123900	129282717	1674	1674	1674	1674	0
388	20241204	123800	129282717	1674	1674	1674	1674	0
389	20241204	123700	129282717	1674	1674	1674	1674	0
390	20241204	123600	129282717	1674	1674	1674	1674	0
391	20241204	123500	129282717	1674	1674	1674	1674	0
392	20241204	123400	129282717	1674	1673	1674	1673	2
393	20241204	123300	129279370	1670	1670	1670	1670	0
394	20241204	123200	129279370	1670	1670	1670	1670	0
395	20241204	123100	129279370	1670	1670	1670	1670	0
396	20241204	123000	129279370	1670	1670	1670	1670	0
397	20241204	122900	129279370	1670	1670	1670	1670	0
398	20241204	122800	129279370	1670	1670	1670	1670	1
399	20241204	122700	129277700	1671	1671	1671	1671	1
400	20241204	122600	129276029	1673	1673	1673	1673	0
401	20241204	122500	129276029	1673	1673	1673	1673	100
402	20241204	122400	129108729	1673	1673	1673	1673	0
403	20241204	122300	129108729	1673	1673	1673	1673	0
404	20241204	122200	129108729	1673	1673	1673	1673	2
405	20241204	122100	129105383	1674	1665	1675	1665	976
406	20241204	122000	127480285	1665	1665	1665	1664	511
407	20241204	121900	126629553	1665	1665	1665	1665	0
408	20241204	121800	126629553	1665	1665	1665	1665	16
409	20241204	121700	126602913	1665	1667	1667	1665	14
410	20241204	121600	126579588	1668	1670	1670	1668	1066
411	20241204	121500	124799395	1670	1670	1670	1670	0
412	20241204	121400	124799395	1670	1670	1670	1670	1
413	20241204	121300	124797725	1670	1670	1670	1670	0
414	20241204	121200	124797725	1670	1670	1670	1670	1
415	20241204	121100	124796055	1675	1675	1675	1675	1
416	20241204	121000	124794380	1670	1670	1670	1670	0
417	20241204	120900	124794380	1670	1670	1670	1670	0
418	20241204	120800	124794380	1670	1670	1670	1670	0
419	20241204	120700	124794380	1670	1670	1670	1670	0
420	20241204	120600	124794380	1670	1670	1670	1670	0
421	20241204	120500	124794380	1670	1670	1670	1670	1
422	20241204	120400	124792710	1675	1670	1675	1670	501
423	20241204	120300	123953540	1675	1675	1675	1675	20
424	20241204	120200	123920040	1674	1674	1674	1674	500
425	20241204	120100	123083040	1675	1675	1675	1675	0
426	20241204	120000	123083040	1675	1674	1675	1674	1000
427	20241204	115900	121408560	1674	1674	1674	1674	5
428	20241204	115800	121400190	1667	1674	1674	1667	2
429	20241204	115700	121396849	1665	1665	1665	1665	0
430	20241204	115600	121396849	1665	1665	1665	1665	1
431	20241204	115500	121395184	1674	1674	1674	1674	0
432	20241204	115400	121395184	1674	1672	1674	1672	1500
433	20241204	115300	118884206	1664	1665	1665	1664	4
434	20241204	115200	118877547	1664	1664	1664	1664	1
435	20241204	115100	118875883	1674	1672	1674	1672	102
436	20241204	115000	118705138	1664	1668	1668	1664	1000
437	20241204	114900	117037142	1668	1673	1673	1668	31
438	20241204	114800	116985284	1664	1672	1672	1664	11
439	20241204	114700	116966900	1664	1664	1664	1664	0
440	20241204	114600	116966900	1664	1667	1667	1664	1000
441	20241204	114500	115299903	1667	1673	1673	1667	2
442	20241204	114400	115296563	1664	1672	1673	1664	3
443	20241204	114300	115291554	1672	1673	1673	1663	37
444	20241204	114200	115229697	1662	1672	1673	1662	316
445	20241204	114100	114701444	1672	1673	1673	1672	92
446	20241204	114000	114547538	1661	1663	1673	1661	1885
447	20241204	113900	111414257	1672	1671	1672	1671	829
448	20241204	113800	110028172	1672	1671	1672	1671	33
449	20241204	113700	109973026	1672	1672	1672	1672	0
450	20241204	113600	109973026	1672	1664	1672	1663	1034
451	20241204	113500	108253171	1674	1674	1674	1674	0
452	20241204	113400	108253171	1674	1674	1674	1674	0
453	20241204	113300	108253171	1674	1674	1674	1674	0
454	20241204	113200	108253171	1674	1674	1674	1674	0
455	20241204	113100	108253171	1674	1674	1674	1674	1
456	20241204	113000	108251497	1674	1673	1674	1673	3
457	20241204	112900	108246477	1675	1674	1675	1674	5
458	20241204	112800	108238106	1665	1667	1667	1665	2250
459	20241204	112700	104490926	1667	1680	1680	1667	27
460	20241204	112600	104445904	1667	1670	1680	1667	399
461	20241204	112500	103779555	1670	1670	1670	1670	20
462	20241204	112400	103746155	1670	1670	1670	1670	1000
463	20241204	112300	102076155	1666	1668	1668	1666	26
464	20241204	112200	102032802	1669	1672	1672	1669	588
465	20241204	112100	101050400	1672	1672	1672	1672	0
466	20241204	112000	101050400	1672	1679	1680	1672	169
467	20241204	111900	100766497	1672	1680	1680	1672	2
468	20241204	111800	100763145	1671	1675	1675	1671	5
469	20241204	111700	100754780	1671	1675	1675	1671	1087
470	20241204	111600	98934317	1671	1671	1671	1671	0
471	20241204	111500	98934317	1671	1671	1671	1671	0
472	20241204	111400	98934317	1671	1671	1671	1671	0
473	20241204	111300	98934317	1671	1671	1671	1671	1
474	20241204	111200	98932646	1672	1672	1672	1672	10
475	20241204	111100	98915926	1671	1671	1671	1671	1
476	20241204	111000	98914255	1680	1672	1680	1671	3
477	20241204	110900	98909232	1671	1671	1671	1671	0
478	20241204	110800	98909232	1671	1682	1682	1671	25
479	20241204	110700	98867193	1671	1671	1671	1671	1
480	20241204	110600	98865522	1679	1678	1679	1678	572
481	20241204	110500	97905136	1667	1667	1667	1667	1
482	20241204	110400	97903469	1678	1678	1678	1678	2
483	20241204	110300	97900113	1667	1667	1678	1667	102
484	20241204	110200	97728991	1678	1677	1678	1667	866
485	20241204	110100	96276179	1666	1673	1677	1666	462
486	20241204	110000	95502852	1670	1666	1670	1665	158
487	20241204	105900	95239409	1666	1667	1669	1666	41
488	20241204	105800	95170985	1665	1665	1665	1665	0
489	20241204	105700	95170985	1665	1665	1665	1665	0
490	20241204	105600	95170985	1665	1666	1666	1665	18
491	20241204	105500	95141014	1665	1666	1666	1665	10
492	20241204	105400	95124356	1665	1665	1665	1665	0
493	20241204	105300	95124356	1665	1665	1665	1665	0
494	20241204	105200	95124356	1665	1666	1666	1665	238
495	20241204	105100	94727911	1666	1666	1666	1666	1
496	20241204	105000	94726245	1666	1666	1666	1666	1
497	20241204	104900	94724579	1667	1667	1667	1667	0
498	20241204	104800	94724579	1667	1667	1667	1667	0
499	20241204	104700	94724579	1667	1667	1667	1667	52
500	20241204	104600	94637895	1667	1667	1667	1667	0
501	20241204	104500	94637895	1667	1667	1667	1667	0
502	20241204	104400	94637895	1667	1667	1667	1667	0
503	20241204	104300	94637895	1667	1667	1667	1667	0
504	20241204	104200	94637895	1667	1667	1667	1667	0
505	20241204	104100	94637895	1667	1667	1667	1667	0
506	20241204	104000	94637895	1667	1667	1667	1667	0
507	20241204	103900	94637895	1667	1667	1667	1667	0
508	20241204	103800	94637895	1667	1667	1667	1667	53
509	20241204	103700	94549544	1667	1667	1667	1667	0
510	20241204	103600	94549544	1667	1667	1667	1667	1
511	20241204	103500	94547877	1670	1670	1670	1670	1
512	20241204	103400	94546207	1667	1667	1667	1667	3
513	20241204	103300	94541206	1670	1670	1670	1670	200
514	20241204	103200	94207206	1670	1670	1670	1670	0
515	20241204	103100	94207206	1670	1670	1670	1670	100
516	20241204	103000	94040206	1670	1668	1671	1666	280
517	20241204	102900	93572762	1669	1670	1671	1669	1200
518	20241204	102800	91568762	1672	1671	1672	1671	3
519	20241204	102700	91563748	1672	1672	1672	1670	5
520	20241204	102600	91555391	1673	1673	1673	1673	0
521	20241204	102500	91555391	1673	1673	1673	1673	0
522	20241204	102400	91555391	1673	1673	1673	1673	0
523	20241204	102300	91555391	1673	1673	1673	1673	0
524	20241204	102200	91555391	1673	1673	1673	1673	1
525	20241204	102100	91553718	1663	1667	1667	1663	1600
526	20241204	102000	88890466	1673	1673	1673	1673	0
527	20241204	101900	88890466	1673	1673	1673	1673	1
528	20241204	101800	88888793	1674	1674	1674	1674	0
529	20241204	101700	88888793	1674	1674	1674	1674	0
530	20241204	101600	88888793	1674	1674	1674	1674	0
531	20241204	101500	88888793	1674	1674	1674	1674	1
532	20241204	101400	88887119	1674	1674	1674	1674	0
533	20241204	101300	88887119	1674	1674	1674	1674	0
534	20241204	101200	88887119	1674	1674	1674	1674	0
535	20241204	101100	88887119	1674	1674	1674	1674	0
536	20241204	101000	88887119	1674	1674	1674	1674	0
537	20241204	100900	88887119	1674	1674	1674	1674	1
538	20241204	100800	88885445	1676	1676	1676	1676	0
539	20241204	100700	88885445	1676	1675	1676	1663	10299
540	20241204	100600	71717414	1678	1675	1678	1675	124
541	20241204	100500	71509655	1675	1670	1675	1670	1439
542	20241204	100400	69103020	1669	1669	1669	1669	923
543	20241204	100300	67562533	1665	1665	1665	1665	0
544	20241204	100200	67562533	1665	1665	1665	1665	0
545	20241204	100100	67562533	1665	1668	1668	1665	4
546	20241204	100000	67555867	1669	1669	1669	1669	0
547	20241204	095900	67555867	1669	1669	1669	1669	80
548	20241204	095800	67422347	1663	1663	1663	1663	0
549	20241204	095700	67422347	1663	1663	1663	1663	0
550	20241204	095600	67422347	1663	1663	1663	1663	0
551	20241204	095500	67422347	1663	1663	1663	1663	38
552	20241204	095400	67359153	1663	1663	1663	1663	0
553	20241204	095300	67359153	1663	1664	1664	1663	2
554	20241204	095200	67355826	1660	1660	1660	1660	0
555	20241204	095100	67355826	1660	1660	1660	1660	0
556	20241204	095000	67355826	1660	1660	1660	1660	0
557	20241204	094900	67355826	1660	1663	1663	1660	2
558	20241204	094800	67352503	1665	1665	1665	1665	489
559	20241204	094700	66538318	1668	1668	1668	1668	1
560	20241204	094600	66536650	1665	1665	1665	1665	11
561	20241204	094500	66518335	1660	1660	1660	1660	1
562	20241204	094400	66516675	1661	1661	1661	1661	1
563	20241204	094300	66515014	1660	1660	1660	1660	289
564	20241204	094200	66035274	1660	1663	1663	1660	5293
565	20241204	094100	57244036	1676	1677	1677	1664	491
566	20241204	094000	56426762	1663	1666	1666	1663	221
567	20241204	093900	56058816	1667	1670	1670	1667	910
568	20241204	093800	54540087	1670	1671	1671	1670	1892
569	20241204	093700	51379613	1671	1671	1671	1671	1212
570	20241204	093600	49354361	1675	1672	1675	1672	1005
571	20241204	093500	47671001	1671	1671	1671	1671	4
572	20241204	093400	47664317	1675	1675	1675	1675	0
573	20241204	093300	47664317	1675	1675	1675	1675	1
574	20241204	093200	47662642	1673	1679	1679	1673	62
575	20241204	093100	47558550	1673	1673	1673	1673	1
576	20241204	093000	47556877	1670	1670	1670	1670	0
577	20241204	092900	47556877	1670	1670	1670	1670	0
578	20241204	092800	47556877	1670	1670	1670	1670	0
579	20241204	092700	47556877	1670	1670	1670	1670	0
580	20241204	092600	47556877	1670	1680	1680	1670	303
581	20241204	092500	47047866	1680	1680	1680	1680	0
582	20241204	092400	47047866	1680	1675	1680	1667	9825
583	20241204	092300	30620716	1675	1675	1675	1675	1
584	20241204	092200	30619041	1670	1670	1670	1670	0
585	20241204	092100	30619041	1670	1670	1671	1670	38
586	20241204	092000	30555580	1670	1681	1681	1670	1121
587	20241204	091900	28672290	1681	1680	1681	1680	52
588	20241204	091800	28584879	1681	1671	1681	1670	31
589	20241204	091700	28533069	1682	1672	1682	1672	5
590	20241204	091600	28524681	1673	1677	1677	1673	5468
591	20241204	091500	19371627	1677	1677	1677	1677	1
592	20241204	091400	19369950	1682	1677	1682	1677	1901
593	20241204	091300	16181968	1677	1681	1681	1677	504
594	20241204	091200	15334756	1675	1675	1675	1675	1
595	20241204	091100	15333081	1672	1673	1673	1672	100
596	20241204	091000	15165826	1671	1672	1672	1671	2
597	20241204	090900	15162483	1671	1673	1680	1668	522
598	20241204	090800	14285682	1680	1673	1680	1673	6
599	20241204	090700	14275637	1680	1680	1680	1680	7
600	20241204	090600	14263877	1680	1675	1680	1663	3103
601	20241204	090500	9087757	1675	1675	1675	1675	1
602	20241204	090400	9086082	1676	1676	1676	1676	0
603	20241204	090300	9086082	1676	1676	1676	1676	0
604	20241204	090200	9086082	1676	1676	1676	1676	2738
605	20241204	090100	4497194	1675	1678	1678	1675	2000
606	20241204	090000	1145518	1678	1678	1678	1678	481