KissMeData/017900/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	190400	95992793	1660	1660	1660	1660	1017
3	20241205	190300	95992793	1660	1660	1660	1660	0
4	20241205	190200	95992793	1660	1660	1660	1660	0
5	20241205	190100	95992793	1660	1660	1660	1660	0
6	20241205	190000	95992793	1660	1660	1660	1660	0
7	20241205	185900	95992793	1660	1660	1660	1660	0
8	20241205	185800	95992793	1660	1660	1660	1660	0
9	20241205	185700	95992793	1660	1660	1660	1660	0
10	20241205	185600	95992793	1660	1660	1660	1660	0
11	20241205	185500	95992793	1660	1660	1660	1660	0
12	20241205	185400	95992793	1660	1660	1660	1660	0
13	20241205	185300	95992793	1660	1660	1660	1660	0
14	20241205	185200	95992793	1660	1660	1660	1660	0
15	20241205	185100	95992793	1660	1660	1660	1660	0
16	20241205	185000	95992793	1660	1660	1660	1660	0
17	20241205	184900	95992793	1660	1660	1660	1660	0
18	20241205	184800	95992793	1660	1660	1660	1660	0
19	20241205	184700	95992793	1660	1660	1660	1660	0
20	20241205	184600	95992793	1660	1660	1660	1660	0
21	20241205	184500	95992793	1660	1660	1660	1660	0
22	20241205	184400	95992793	1660	1660	1660	1660	0
23	20241205	184300	95992793	1660	1660	1660	1660	0
24	20241205	184200	95992793	1660	1660	1660	1660	0
25	20241205	184100	95992793	1660	1660	1660	1660	0
26	20241205	184000	95992793	1660	1660	1660	1660	0
27	20241205	183900	95992793	1660	1660	1660	1660	0
28	20241205	183800	95992793	1660	1660	1660	1660	0
29	20241205	183700	95992793	1660	1660	1660	1660	0
30	20241205	183600	95992793	1660	1660	1660	1660	0
31	20241205	183500	95992793	1660	1660	1660	1660	0
32	20241205	183400	95992793	1660	1660	1660	1660	1017
33	20241205	183300	95992793	1660	1660	1660	1660	0
34	20241205	183200	95992793	1660	1660	1660	1660	0
35	20241205	183100	95992793	1660	1660	1660	1660	0
36	20241205	183000	95992793	1660	1660	1660	1660	0
37	20241205	182900	95992793	1660	1660	1660	1660	0
38	20241205	182800	95992793	1660	1660	1660	1660	0
39	20241205	182700	95992793	1660	1660	1660	1660	0
40	20241205	182600	95992793	1660	1660	1660	1660	0
41	20241205	182500	95992793	1660	1660	1660	1660	0
42	20241205	182400	95992793	1660	1660	1660	1660	0
43	20241205	182300	95992793	1660	1660	1660	1660	0
44	20241205	182200	95992793	1660	1660	1660	1660	0
45	20241205	182100	95992793	1660	1660	1660	1660	0
46	20241205	182000	95992793	1660	1660	1660	1660	0
47	20241205	181900	95992793	1660	1660	1660	1660	0
48	20241205	181800	95992793	1660	1660	1660	1660	0
49	20241205	181700	95992793	1660	1660	1660	1660	0
50	20241205	181600	95992793	1660	1660	1660	1660	0
51	20241205	181500	95992793	1660	1660	1660	1660	0
52	20241205	181400	95992793	1660	1660	1660	1660	0
53	20241205	181300	95992793	1660	1660	1660	1660	0
54	20241205	181200	95992793	1660	1660	1660	1660	0
55	20241205	181100	95992793	1660	1660	1660	1660	0
56	20241205	181000	95992793	1660	1660	1660	1660	0
57	20241205	180900	95992793	1660	1660	1660	1660	0
58	20241205	180800	95992793	1660	1660	1660	1660	0
59	20241205	180700	95992793	1660	1660	1660	1660	0
60	20241205	180600	95992793	1660	1660	1660	1660	0
61	20241205	180500	95992793	1660	1660	1660	1660	0
62	20241205	180400	95992793	1660	1660	1660	1660	1017
63	20241205	180300	95992793	1660	1660	1660	1660	0
64	20241205	180200	95992793	1660	1660	1660	1660	0
65	20241205	180100	95992793	1660	1660	1660	1660	0
66	20241205	180000	95992793	1660	1660	1660	1660	0
67	20241205	175900	95992793	1660	1660	1660	1660	0
68	20241205	175800	95992793	1660	1660	1660	1660	0
69	20241205	175700	95992793	1660	1660	1660	1660	0
70	20241205	175600	95992793	1660	1660	1660	1660	0
71	20241205	175500	95992793	1660	1660	1660	1660	0
72	20241205	175400	95992793	1660	1660	1660	1660	0
73	20241205	175300	95992793	1660	1660	1660	1660	0
74	20241205	175200	95992793	1660	1660	1660	1660	0
75	20241205	175100	95992793	1660	1660	1660	1660	0
76	20241205	175000	95992793	1660	1660	1660	1660	0
77	20241205	174900	95992793	1660	1660	1660	1660	0
78	20241205	174800	95992793	1660	1660	1660	1660	0
79	20241205	174700	95992793	1660	1660	1660	1660	0
80	20241205	174600	95992793	1660	1660	1660	1660	0
81	20241205	174500	95992793	1660	1660	1660	1660	0
82	20241205	174400	95992793	1660	1660	1660	1660	0
83	20241205	174300	95992793	1660	1660	1660	1660	0
84	20241205	174200	95992793	1660	1660	1660	1660	0
85	20241205	174100	95992793	1660	1660	1660	1660	0
86	20241205	174000	95992793	1660	1660	1660	1660	0
87	20241205	173900	95992793	1660	1660	1660	1660	0
88	20241205	173800	95992793	1660	1660	1660	1660	0
89	20241205	173700	95992793	1660	1660	1660	1660	0
90	20241205	173600	95992793	1660	1660	1660	1660	0
91	20241205	173500	95992793	1660	1660	1660	1660	0
92	20241205	173400	95992793	1660	1660	1660	1660	1017
93	20241205	173300	95992793	1660	1660	1660	1660	0
94	20241205	173200	95992793	1660	1660	1660	1660	0
95	20241205	173100	95992793	1660	1660	1660	1660	0
96	20241205	173000	95992793	1660	1660	1660	1660	0
97	20241205	172900	95992793	1660	1660	1660	1660	0
98	20241205	172800	95992793	1660	1660	1660	1660	0
99	20241205	172700	95992793	1660	1660	1660	1660	0
100	20241205	172600	95992793	1660	1660	1660	1660	0
101	20241205	172500	95992793	1660	1660	1660	1660	0
102	20241205	172400	95992793	1660	1660	1660	1660	0
103	20241205	172300	95992793	1660	1660	1660	1660	0
104	20241205	172200	95992793	1660	1660	1660	1660	0
105	20241205	172100	95992793	1660	1660	1660	1660	0
106	20241205	172000	95992793	1660	1660	1660	1660	0
107	20241205	171900	95992793	1660	1660	1660	1660	0
108	20241205	171800	95992793	1660	1660	1660	1660	0
109	20241205	171700	95992793	1660	1660	1660	1660	0
110	20241205	171600	95992793	1660	1660	1660	1660	0
111	20241205	171500	95992793	1660	1660	1660	1660	0
112	20241205	171400	95992793	1660	1660	1660	1660	0
113	20241205	171300	95992793	1660	1660	1660	1660	0
114	20241205	171200	95992793	1660	1660	1660	1660	0
115	20241205	171100	95992793	1660	1660	1660	1660	0
116	20241205	171000	95992793	1660	1660	1660	1660	0
117	20241205	170900	95992793	1660	1660	1660	1660	0
118	20241205	170800	95992793	1660	1660	1660	1660	0
119	20241205	170700	95992793	1660	1660	1660	1660	0
120	20241205	170600	95992793	1660	1660	1660	1660	0
121	20241205	170500	95992793	1660	1660	1660	1660	0
122	20241205	170400	95992793	1660	1660	1660	1660	1017
123	20241205	170300	95992793	1660	1660	1660	1660	0
124	20241205	170200	95992793	1660	1660	1660	1660	0
125	20241205	170100	95992793	1660	1660	1660	1660	0
126	20241205	170000	95992793	1660	1660	1660	1660	0
127	20241205	165900	95992793	1660	1660	1660	1660	0
128	20241205	165800	95992793	1660	1660	1660	1660	0
129	20241205	165700	95992793	1660	1660	1660	1660	0
130	20241205	165600	95992793	1660	1660	1660	1660	0
131	20241205	165500	95992793	1660	1660	1660	1660	0
132	20241205	165400	95992793	1660	1660	1660	1660	0
133	20241205	165300	95992793	1660	1660	1660	1660	0
134	20241205	165200	95992793	1660	1660	1660	1660	0
135	20241205	165100	95992793	1660	1660	1660	1660	0
136	20241205	165000	95992793	1660	1660	1660	1660	0
137	20241205	164900	95992793	1660	1660	1660	1660	0
138	20241205	164800	95992793	1660	1660	1660	1660	0
139	20241205	164700	95992793	1660	1660	1660	1660	0
140	20241205	164600	95992793	1660	1660	1660	1660	0
141	20241205	164500	95992793	1660	1660	1660	1660	0
142	20241205	164400	95992793	1660	1660	1660	1660	0
143	20241205	164300	95992793	1660	1660	1660	1660	0
144	20241205	164200	95992793	1660	1660	1660	1660	0
145	20241205	164100	95992793	1660	1660	1660	1660	0
146	20241205	164000	95992793	1660	1660	1660	1660	0
147	20241205	163900	95992793	1660	1660	1660	1660	0
148	20241205	163800	95992793	1660	1660	1660	1660	0
149	20241205	163700	95992793	1660	1660	1660	1660	0
150	20241205	163600	95992793	1660	1660	1660	1660	0
151	20241205	163500	95992793	1660	1660	1660	1660	0
152	20241205	163400	95992793	1660	1660	1660	1660	1017
153	20241205	163300	95992793	1660	1660	1660	1660	0
154	20241205	163200	95992793	1660	1660	1660	1660	0
155	20241205	163100	95992793	1660	1660	1660	1660	0
156	20241205	163000	95992793	1660	1660	1660	1660	0
157	20241205	162900	95992793	1660	1660	1660	1660	0
158	20241205	162800	95992793	1660	1660	1660	1660	0
159	20241205	162700	95992793	1660	1660	1660	1660	0
160	20241205	162600	95992793	1660	1660	1660	1660	0
161	20241205	162500	95992793	1660	1660	1660	1660	0
162	20241205	162400	95992793	1660	1660	1660	1660	0
163	20241205	162300	95992793	1660	1660	1660	1660	0
164	20241205	162200	95992793	1660	1660	1660	1660	0
165	20241205	162100	95992793	1660	1660	1660	1660	0
166	20241205	162000	95992793	1660	1660	1660	1660	0
167	20241205	161900	95992793	1660	1660	1660	1660	0
168	20241205	161800	95992793	1660	1660	1660	1660	0
169	20241205	161700	95992793	1660	1660	1660	1660	0
170	20241205	161600	95992793	1660	1660	1660	1660	0
171	20241205	161500	95992793	1660	1660	1660	1660	0
172	20241205	161400	95992793	1660	1660	1660	1660	0
173	20241205	161300	95992793	1660	1660	1660	1660	0
174	20241205	161200	95992793	1660	1660	1660	1660	0
175	20241205	161100	95992793	1660	1660	1660	1660	0
176	20241205	161000	95992793	1660	1660	1660	1660	0
177	20241205	160900	95992793	1660	1660	1660	1660	0
178	20241205	160800	95992793	1660	1660	1660	1660	0
179	20241205	160700	95992793	1660	1660	1660	1660	0
180	20241205	160600	95992793	1660	1660	1660	1660	0
181	20241205	160500	95992793	1660	1660	1660	1660	0
182	20241205	160400	95992793	1660	1660	1660	1660	1017
183	20241205	160300	95992793	1660	1660	1660	1660	0
184	20241205	160200	95992793	1660	1660	1660	1660	0
185	20241205	160100	95992793	1660	1660	1660	1660	0
186	20241205	160000	95992793	1660	1660	1660	1660	0
187	20241205	155900	95992793	1660	1660	1660	1660	0
188	20241205	155800	95992793	1660	1660	1660	1660	0
189	20241205	155700	95992793	1660	1660	1660	1660	0
190	20241205	155600	95992793	1660	1660	1660	1660	0
191	20241205	155500	95992793	1660	1660	1660	1660	0
192	20241205	155400	95992793	1660	1660	1660	1660	0
193	20241205	155300	95992793	1660	1660	1660	1660	0
194	20241205	155200	95992793	1660	1660	1660	1660	0
195	20241205	155100	95992793	1660	1660	1660	1660	0
196	20241205	155000	95992793	1660	1660	1660	1660	0
197	20241205	154900	95992793	1660	1660	1660	1660	0
198	20241205	154800	95992793	1660	1660	1660	1660	0
199	20241205	154700	95992793	1660	1660	1660	1660	0
200	20241205	154600	95992793	1660	1660	1660	1660	0
201	20241205	154500	95992793	1660	1660	1660	1660	0
202	20241205	154400	95992793	1660	1660	1660	1660	0
203	20241205	154300	95992793	1660	1660	1660	1660	0
204	20241205	154200	95992793	1660	1660	1660	1660	0
205	20241205	154100	95992793	1660	1660	1660	1660	0
206	20241205	154000	95992793	1660	1660	1660	1660	0
207	20241205	153900	95992793	1660	1660	1660	1660	0
208	20241205	153800	95992793	1660	1660	1660	1660	0
209	20241205	153700	95992793	1660	1660	1660	1660	0
210	20241205	153600	95992793	1660	1660	1660	1660	0
211	20241205	153500	95992793	1660	1660	1660	1660	0
212	20241205	153400	95992793	1660	1660	1660	1660	1017
213	20241205	153300	95992793	1660	1660	1660	1660	0
214	20241205	153200	95992793	1660	1660	1660	1660	0
215	20241205	153100	95992793	1660	1660	1660	1660	0
216	20241205	153000	95992793	1660	1660	1660	1660	1017
217	20241205	152900	94304573	1665	1665	1665	1665	0
218	20241205	152800	94304573	1665	1665	1665	1665	0
219	20241205	152700	94304573	1665	1665	1665	1665	0
220	20241205	152600	94304573	1665	1665	1665	1665	0
221	20241205	152500	94304573	1665	1665	1665	1665	0
222	20241205	152400	94304573	1665	1665	1665	1665	0
223	20241205	152300	94304573	1665	1665	1665	1665	0
224	20241205	152200	94304573	1665	1665	1665	1665	0
225	20241205	152100	94304573	1665	1665	1665	1665	0
226	20241205	152000	94304573	1665	1665	1665	1665	0
227	20241205	151900	94304573	1665	1660	1665	1660	822
228	20241205	151800	92940048	1666	1666	1666	1666	0
229	20241205	151700	92940048	1666	1666	1666	1666	0
230	20241205	151600	92940048	1666	1666	1666	1666	0
231	20241205	151500	92940048	1666	1666	1666	1666	0
232	20241205	151400	92940048	1666	1661	1666	1661	11
233	20241205	151300	92921772	1661	1665	1666	1660	561
234	20241205	151200	91990491	1661	1661	1661	1661	1
235	20241205	151100	91988830	1666	1660	1666	1660	121
236	20241205	151000	91787964	1666	1666	1666	1666	0
237	20241205	150900	91787964	1666	1661	1666	1660	1209
238	20241205	150800	89779934	1666	1666	1666	1666	0
239	20241205	150700	89779934	1666	1661	1666	1661	1001
240	20241205	150600	88117268	1666	1666	1666	1666	0
241	20241205	150500	88117268	1666	1666	1666	1666	0
242	20241205	150400	88117268	1666	1666	1666	1666	0
243	20241205	150300	88117268	1666	1666	1666	1666	0
244	20241205	150200	88117268	1666	1666	1666	1666	0
245	20241205	150100	88117268	1666	1666	1666	1666	0
246	20241205	150000	88117268	1666	1666	1666	1666	0
247	20241205	145900	88117268	1666	1664	1666	1664	61
248	20241205	145800	88015762	1666	1666	1666	1666	0
249	20241205	145700	88015762	1666	1666	1666	1666	0
250	20241205	145600	88015762	1666	1666	1666	1666	0
251	20241205	145500	88015762	1666	1666	1666	1666	2
252	20241205	145400	88012430	1660	1660	1660	1660	1
253	20241205	145300	88010770	1669	1669	1669	1669	0
254	20241205	145200	88010770	1669	1669	1669	1669	0
255	20241205	145100	88010770	1669	1662	1669	1662	5
256	20241205	145000	88002439	1672	1666	1672	1666	511
257	20241205	144900	87151057	1672	1665	1673	1662	233
258	20241205	144800	86763190	1665	1661	1665	1661	124
259	20241205	144700	86557222	1665	1665	1665	1665	0
260	20241205	144600	86557222	1665	1665	1665	1661	1547
261	20241205	144500	83987410	1663	1663	1663	1663	36
262	20241205	144400	83927542	1665	1665	1665	1664	6061
263	20241205	144300	73842032	1675	1675	1675	1675	0
264	20241205	144200	73842032	1675	1675	1675	1675	0
265	20241205	144100	73842032	1675	1675	1675	1675	0
266	20241205	144000	73842032	1675	1675	1675	1675	0
267	20241205	143900	73842032	1675	1675	1675	1675	0
268	20241205	143800	73842032	1675	1675	1675	1675	0
269	20241205	143700	73842032	1675	1675	1675	1675	0
270	20241205	143600	73842032	1675	1675	1675	1675	0
271	20241205	143500	73842032	1675	1675	1675	1675	0
272	20241205	143400	73842032	1675	1675	1675	1675	0
273	20241205	143300	73842032	1675	1675	1675	1675	0
274	20241205	143200	73842032	1675	1675	1675	1675	0
275	20241205	143100	73842032	1675	1673	1676	1673	1006
276	20241205	143000	72157507	1673	1673	1673	1673	0
277	20241205	142900	72157507	1673	1673	1673	1673	0
278	20241205	142800	72157507	1673	1673	1673	1673	0
279	20241205	142700	72157507	1673	1665	1673	1664	149
280	20241205	142600	71909549	1673	1673	1673	1673	0
281	20241205	142500	71909549	1673	1673	1673	1673	0
282	20241205	142400	71909549	1673	1673	1673	1673	0
283	20241205	142300	71909549	1673	1665	1673	1664	37
284	20241205	142200	71847962	1673	1673	1673	1664	4
285	20241205	142100	71841279	1665	1665	1665	1665	4
286	20241205	142000	71834619	1674	1674	1674	1674	0
287	20241205	141900	71834619	1674	1674	1674	1674	0
288	20241205	141800	71834619	1674	1670	1674	1670	2
289	20241205	141700	71831275	1674	1674	1674	1674	0
290	20241205	141600	71831275	1674	1674	1674	1674	0
291	20241205	141500	71831275	1674	1674	1674	1674	0
292	20241205	141400	71831275	1674	1674	1674	1674	0
293	20241205	141300	71831275	1674	1674	1674	1674	0
294	20241205	141200	71831275	1674	1674	1674	1674	0
295	20241205	141100	71831275	1674	1674	1674	1674	0
296	20241205	141000	71831275	1674	1674	1674	1674	0
297	20241205	140900	71831275	1674	1674	1674	1674	0
298	20241205	140800	71831275	1674	1674	1674	1674	0
299	20241205	140700	71831275	1674	1674	1674	1674	0
300	20241205	140600	71831275	1674	1674	1674	1674	0
301	20241205	140500	71831275	1674	1674	1674	1674	0
302	20241205	140400	71831275	1674	1674	1674	1674	0
303	20241205	140300	71831275	1674	1674	1674	1674	0
304	20241205	140200	71831275	1674	1674	1674	1674	0
305	20241205	140100	71831275	1674	1674	1674	1674	0
306	20241205	140000	71831275	1674	1674	1674	1674	1
307	20241205	135900	71829601	1675	1675	1675	1675	0
308	20241205	135800	71829601	1675	1675	1675	1675	0
309	20241205	135700	71829601	1675	1675	1675	1675	0
310	20241205	135600	71829601	1675	1666	1675	1665	46
311	20241205	135500	71753000	1675	1675	1675	1675	1
312	20241205	135400	71751325	1676	1664	1676	1664	570
313	20241205	135300	70802510	1665	1666	1666	1664	3736
314	20241205	135200	64581440	1672	1667	1672	1667	2002
315	20241205	135100	61244096	1672	1667	1672	1667	302
316	20241205	135000	60740652	1672	1672	1672	1672	0
317	20241205	134900	60740652	1672	1668	1672	1667	1202
318	20241205	134800	58736708	1672	1672	1672	1672	0
319	20241205	134700	58736708	1672	1668	1672	1668	33
320	20241205	134600	58681656	1668	1668	1668	1668	50
321	20241205	134500	58598256	1669	1669	1669	1669	0
322	20241205	134400	58598256	1669	1669	1669	1669	0
323	20241205	134300	58598256	1669	1669	1669	1669	0
324	20241205	134200	58598256	1669	1669	1669	1669	0
325	20241205	134100	58598256	1669	1669	1669	1669	0
326	20241205	134000	58598256	1669	1669	1669	1669	0
327	20241205	133900	58598256	1669	1669	1669	1669	0
328	20241205	133800	58598256	1669	1669	1669	1669	0
329	20241205	133700	58598256	1669	1669	1669	1669	18
330	20241205	133600	58568214	1672	1672	1672	1672	5
331	20241205	133500	58559854	1672	1672	1672	1672	0
332	20241205	133400	58559854	1672	1672	1672	1672	0
333	20241205	133300	58559854	1672	1672	1672	1672	0
334	20241205	133200	58559854	1672	1672	1672	1672	1
335	20241205	133100	58558182	1670	1670	1670	1670	0
336	20241205	133000	58558182	1670	1670	1670	1670	2401
337	20241205	132900	54548512	1669	1669	1669	1669	32
338	20241205	132800	54495104	1669	1669	1669	1669	1
339	20241205	132700	54493435	1673	1673	1673	1673	0
340	20241205	132600	54493435	1673	1673	1673	1673	0
341	20241205	132500	54493435	1673	1673	1673	1673	0
342	20241205	132400	54493435	1673	1673	1673	1673	0
343	20241205	132300	54493435	1673	1673	1673	1673	0
344	20241205	132200	54493435	1673	1673	1673	1673	0
345	20241205	132100	54493435	1673	1673	1673	1673	0
346	20241205	132000	54493435	1673	1673	1673	1673	0
347	20241205	131900	54493435	1673	1673	1673	1673	0
348	20241205	131800	54493435	1673	1673	1673	1673	0
349	20241205	131700	54493435	1673	1673	1673	1673	0
350	20241205	131600	54493435	1673	1673	1673	1673	0
351	20241205	131500	54493435	1673	1667	1673	1666	1828
352	20241205	131400	51447461	1666	1666	1666	1666	0
353	20241205	131300	51447461	1666	1666	1666	1666	0
354	20241205	131200	51447461	1666	1666	1666	1666	0
355	20241205	131100	51447461	1666	1666	1666	1666	0
356	20241205	131000	51447461	1666	1666	1666	1666	0
357	20241205	130900	51447461	1666	1673	1675	1666	507
358	20241205	130800	50598329	1673	1673	1673	1673	0
359	20241205	130700	50598329	1673	1673	1673	1673	0
360	20241205	130600	50598329	1673	1673	1673	1673	1
361	20241205	130500	50596656	1671	1671	1671	1671	1
362	20241205	130400	50594985	1673	1673	1673	1673	0
363	20241205	130300	50594985	1673	1673	1673	1673	0
364	20241205	130200	50594985	1673	1668	1673	1666	1301
365	20241205	130100	48427216	1674	1674	1674	1674	0
366	20241205	130000	48427216	1674	1674	1675	1668	89
367	20241205	125900	48278733	1668	1668	1668	1668	414
368	20241205	125800	47588181	1668	1668	1668	1668	300
369	20241205	125700	47087781	1668	1667	1668	1666	616
370	20241205	125600	46061276	1668	1668	1668	1668	285
371	20241205	125500	45585896	1668	1668	1668	1668	3
372	20241205	125400	45580892	1668	1668	1668	1668	0
373	20241205	125300	45580892	1668	1668	1668	1668	0
374	20241205	125200	45580892	1668	1668	1668	1668	0
375	20241205	125100	45580892	1668	1668	1668	1668	0
376	20241205	125000	45580892	1668	1668	1668	1668	0
377	20241205	124900	45580892	1668	1668	1668	1668	0
378	20241205	124800	45580892	1668	1668	1668	1668	0
379	20241205	124700	45580892	1668	1668	1668	1668	5
380	20241205	124600	45572552	1668	1672	1678	1668	1001
381	20241205	124500	43898266	1668	1668	1668	1668	0
382	20241205	124400	43898266	1668	1668	1668	1668	0
383	20241205	124300	43898266	1668	1668	1668	1668	0
384	20241205	124200	43898266	1668	1668	1668	1668	0
385	20241205	124100	43898266	1668	1668	1668	1668	0
386	20241205	124000	43898266	1668	1668	1668	1668	0
387	20241205	123900	43898266	1668	1668	1668	1668	0
388	20241205	123800	43898266	1668	1668	1668	1668	0
389	20241205	123700	43898266	1668	1668	1668	1668	1
390	20241205	123600	43896598	1672	1672	1672	1672	0
391	20241205	123500	43896598	1672	1672	1672	1672	0
392	20241205	123400	43896598	1672	1672	1672	1672	0
393	20241205	123300	43896598	1672	1672	1672	1672	0
394	20241205	123200	43896598	1672	1672	1672	1672	0
395	20241205	123100	43896598	1672	1672	1672	1672	0
396	20241205	123000	43896598	1672	1672	1672	1672	0
397	20241205	122900	43896598	1672	1672	1672	1672	3
398	20241205	122800	43891582	1667	1667	1667	1667	0
399	20241205	122700	43891582	1667	1667	1667	1667	0
400	20241205	122600	43891582	1667	1667	1667	1667	0
401	20241205	122500	43891582	1667	1667	1667	1667	115
402	20241205	122400	43699877	1666	1671	1675	1666	1041
403	20241205	122300	41957340	1672	1672	1672	1672	2
404	20241205	122200	41953996	1678	1673	1678	1673	8
405	20241205	122100	41940607	1673	1673	1673	1673	2
406	20241205	122000	41937261	1673	1673	1673	1673	1
407	20241205	121900	41935588	1675	1675	1675	1675	0
408	20241205	121800	41935588	1675	1675	1675	1675	0
409	20241205	121700	41935588	1675	1675	1675	1675	0
410	20241205	121600	41935588	1675	1675	1675	1675	1
411	20241205	121500	41933913	1674	1675	1675	1674	2
412	20241205	121400	41930564	1677	1677	1677	1677	0
413	20241205	121300	41930564	1677	1677	1677	1677	0
414	20241205	121200	41930564	1677	1677	1677	1677	0
415	20241205	121100	41930564	1677	1677	1677	1677	0
416	20241205	121000	41930564	1677	1677	1677	1677	0
417	20241205	120900	41930564	1677	1677	1677	1677	0
418	20241205	120800	41930564	1677	1677	1677	1677	0
419	20241205	120700	41930564	1677	1677	1677	1677	0
420	20241205	120600	41930564	1677	1677	1677	1677	0
421	20241205	120500	41930564	1677	1676	1677	1676	2
422	20241205	120400	41927211	1678	1675	1678	1675	14
423	20241205	120300	41903747	1676	1667	1676	1667	1006
424	20241205	120200	40220625	1667	1667	1667	1667	2
425	20241205	120100	40217291	1667	1667	1667	1667	6
426	20241205	120000	40207289	1667	1667	1667	1667	6
427	20241205	115900	40197287	1667	1667	1667	1667	4
428	20241205	115800	40190619	1667	1667	1667	1667	59
429	20241205	115700	40092266	1667	1667	1667	1667	0
430	20241205	115600	40092266	1667	1667	1667	1667	0
431	20241205	115500	40092266	1667	1667	1667	1667	0
432	20241205	115400	40092266	1667	1667	1667	1667	0
433	20241205	115300	40092266	1667	1665	1667	1665	1361
434	20241205	115200	37826189	1666	1667	1667	1666	102
435	20241205	115100	37656256	1667	1667	1667	1667	0
436	20241205	115000	37656256	1667	1666	1667	1666	638
437	20241205	114900	36592845	1667	1667	1667	1667	0
438	20241205	114800	36592845	1667	1667	1667	1667	57
439	20241205	114700	36497826	1667	1667	1667	1667	20
440	20241205	114600	36464486	1668	1668	1668	1668	200
441	20241205	114500	36130886	1667	1667	1667	1667	0
442	20241205	114400	36130886	1667	1667	1667	1667	7
443	20241205	114300	36119217	1668	1668	1668	1668	0
444	20241205	114200	36119217	1668	1668	1668	1668	0
445	20241205	114100	36119217	1668	1668	1668	1668	20
446	20241205	114000	36085857	1668	1668	1668	1668	1
447	20241205	113900	36084189	1668	1668	1668	1668	0
448	20241205	113800	36084189	1668	1668	1668	1668	0
449	20241205	113700	36084189	1668	1668	1668	1668	50
450	20241205	113600	36000789	1668	1668	1668	1668	0
451	20241205	113500	36000789	1668	1668	1668	1668	0
452	20241205	113400	36000789	1668	1668	1668	1668	0
453	20241205	113300	36000789	1668	1668	1668	1668	0
454	20241205	113200	36000789	1668	1668	1668	1668	0
455	20241205	113100	36000789	1668	1668	1668	1668	0
456	20241205	113000	36000789	1668	1668	1668	1668	0
457	20241205	112900	36000789	1668	1668	1668	1668	23
458	20241205	112800	35962425	1668	1668	1668	1668	1
459	20241205	112700	35960757	1668	1668	1668	1668	0
460	20241205	112600	35960757	1668	1667	1668	1667	2
461	20241205	112500	35957422	1670	1670	1670	1670	0
462	20241205	112400	35957422	1670	1670	1670	1670	0
463	20241205	112300	35957422	1670	1670	1670	1670	290
464	20241205	112200	35473122	1676	1676	1676	1676	0
465	20241205	112100	35473122	1676	1667	1676	1667	4003
466	20241205	112000	28800096	1675	1668	1675	1667	101
467	20241205	111900	28631627	1676	1676	1676	1676	0
468	20241205	111800	28631627	1676	1676	1676	1676	0
469	20241205	111700	28631627	1676	1676	1676	1676	0
470	20241205	111600	28631627	1676	1676	1676	1676	0
471	20241205	111500	28631627	1676	1676	1676	1676	0
472	20241205	111400	28631627	1676	1676	1676	1676	0
473	20241205	111300	28631627	1676	1676	1676	1676	0
474	20241205	111200	28631627	1676	1676	1676	1676	0
475	20241205	111100	28631627	1676	1676	1676	1676	0
476	20241205	111000	28631627	1676	1676	1676	1676	0
477	20241205	110900	28631627	1676	1676	1676	1676	0
478	20241205	110800	28631627	1676	1676	1676	1676	0
479	20241205	110700	28631627	1676	1676	1676	1676	0
480	20241205	110600	28631627	1676	1668	1676	1668	480
481	20241205	110500	27830918	1671	1670	1671	1670	13
482	20241205	110400	27809206	1670	1670	1670	1670	1
483	20241205	110300	27807536	1675	1675	1675	1675	0
484	20241205	110200	27807536	1675	1675	1675	1675	0
485	20241205	110100	27807536	1675	1675	1675	1675	0
486	20241205	110000	27807536	1675	1675	1675	1675	0
487	20241205	105900	27807536	1675	1675	1675	1675	0
488	20241205	105800	27807536	1675	1675	1675	1675	0
489	20241205	105700	27807536	1675	1675	1675	1675	1
490	20241205	105600	27805861	1678	1678	1678	1678	0
491	20241205	105500	27805861	1678	1678	1678	1678	0
492	20241205	105400	27805861	1678	1678	1678	1678	0
493	20241205	105300	27805861	1678	1678	1678	1678	0
494	20241205	105200	27805861	1678	1668	1678	1668	93
495	20241205	105100	27650398	1680	1680	1680	1680	0
496	20241205	105000	27650398	1680	1680	1680	1680	0
497	20241205	104900	27650398	1680	1680	1680	1680	0
498	20241205	104800	27650398	1680	1680	1680	1680	0
499	20241205	104700	27650398	1680	1668	1680	1668	301
500	20241205	104600	27148318	1669	1669	1669	1669	10
501	20241205	104500	27131628	1667	1667	1667	1667	0
502	20241205	104400	27131628	1667	1667	1667	1667	0
503	20241205	104300	27131628	1667	1678	1678	1667	975
504	20241205	104200	25502068	1678	1678	1678	1678	0
505	20241205	104100	25502068	1678	1678	1678	1678	0
506	20241205	104000	25502068	1678	1678	1678	1678	1
507	20241205	103900	25500390	1680	1680	1680	1679	5
508	20241205	103800	25491991	1680	1680	1680	1680	0
509	20241205	103700	25491991	1680	1680	1680	1680	1
510	20241205	103600	25490311	1676	1676	1676	1676	1
511	20241205	103500	25488635	1680	1681	1681	1680	2
512	20241205	103400	25485274	1682	1682	1682	1682	0
513	20241205	103300	25485274	1682	1682	1682	1682	0
514	20241205	103200	25485274	1682	1682	1682	1682	0
515	20241205	103100	25485274	1682	1668	1682	1668	15
516	20241205	103000	25460210	1676	1676	1676	1676	0
517	20241205	102900	25460210	1676	1673	1676	1673	1000
518	20241205	102800	23784282	1674	1674	1674	1674	0
519	20241205	102700	23784282	1674	1674	1674	1674	0
520	20241205	102600	23784282	1674	1674	1674	1674	0
521	20241205	102500	23784282	1674	1674	1674	1674	0
522	20241205	102400	23784282	1674	1674	1674	1674	0
523	20241205	102300	23784282	1674	1667	1674	1667	269
524	20241205	102200	23335838	1667	1667	1667	1667	396
525	20241205	102100	22675706	1667	1668	1668	1667	208
526	20241205	102000	22328766	1668	1668	1668	1668	100
527	20241205	101900	22161966	1668	1668	1668	1668	0
528	20241205	101800	22161966	1668	1669	1669	1668	1816
529	20241205	101700	19132062	1669	1670	1670	1669	101
530	20241205	101600	18963393	1674	1674	1674	1674	0
531	20241205	101500	18963393	1674	1670	1674	1670	210
532	20241205	101400	18612662	1669	1670	1670	1669	420
533	20241205	101300	17911263	1670	1670	1670	1670	31
534	20241205	101200	17859493	1669	1673	1673	1669	2
535	20241205	101100	17856151	1669	1669	1669	1669	0
536	20241205	101000	17856151	1669	1669	1669	1669	0
537	20241205	100900	17856151	1669	1669	1669	1669	0
538	20241205	100800	17856151	1669	1670	1670	1669	2
539	20241205	100700	17852812	1669	1669	1669	1669	1
540	20241205	100600	17851143	1673	1672	1673	1672	20
541	20241205	100500	17817684	1669	1669	1669	1669	0
542	20241205	100400	17817684	1669	1672	1672	1669	3273
543	20241205	100300	12349486	1673	1673	1673	1673	1
544	20241205	100200	12347813	1672	1674	1674	1672	80
545	20241205	100100	12213913	1674	1674	1674	1674	0
546	20241205	100000	12213913	1674	1674	1674	1674	0
547	20241205	095900	12213913	1674	1674	1674	1674	0
548	20241205	095800	12213913	1674	1674	1674	1674	0
549	20241205	095700	12213913	1674	1673	1674	1673	2
550	20241205	095600	12210566	1673	1673	1673	1673	1
551	20241205	095500	12208893	1675	1675	1675	1675	0
552	20241205	095400	12208893	1675	1675	1675	1675	3
553	20241205	095300	12203868	1677	1677	1677	1677	0
554	20241205	095200	12203868	1677	1677	1677	1677	0
555	20241205	095100	12203868	1677	1677	1677	1677	0
556	20241205	095000	12203868	1677	1677	1677	1677	0
557	20241205	094900	12203868	1677	1677	1677	1677	0
558	20241205	094800	12203868	1677	1677	1677	1677	0
559	20241205	094700	12203868	1677	1677	1677	1677	0
560	20241205	094600	12203868	1677	1677	1677	1677	0
561	20241205	094500	12203868	1677	1677	1677	1677	0
562	20241205	094400	12203868	1677	1677	1677	1677	0
563	20241205	094300	12203868	1677	1677	1677	1677	0
564	20241205	094200	12203868	1677	1677	1677	1677	0
565	20241205	094100	12203868	1677	1677	1677	1677	0
566	20241205	094000	12203868	1677	1677	1677	1677	0
567	20241205	093900	12203868	1677	1677	1677	1677	1
568	20241205	093800	12202191	1677	1677	1677	1677	50
569	20241205	093700	12118341	1680	1680	1680	1680	0
570	20241205	093600	12118341	1680	1680	1680	1680	0
571	20241205	093500	12118341	1680	1680	1680	1680	0
572	20241205	093400	12118341	1680	1680	1680	1680	2
573	20241205	093300	12114981	1683	1683	1683	1683	0
574	20241205	093200	12114981	1683	1683	1683	1683	0
575	20241205	093100	12114981	1683	1671	1683	1670	406
576	20241205	093000	11436818	1671	1671	1671	1671	0
577	20241205	092900	11436818	1671	1671	1671	1671	0
578	20241205	092800	11436818	1671	1671	1671	1671	0
579	20241205	092700	11436818	1671	1671	1671	1671	0
580	20241205	092600	11436818	1671	1671	1671	1671	10
581	20241205	092500	11420108	1670	1670	1670	1670	0
582	20241205	092400	11420108	1670	1671	1671	1670	19
583	20241205	092300	11388360	1677	1677	1677	1677	0
584	20241205	092200	11388360	1677	1677	1677	1677	511
585	20241205	092100	10531413	1671	1671	1671	1671	0
586	20241205	092000	10531413	1671	1671	1671	1671	2
587	20241205	091900	10528071	1682	1675	1682	1671	707
588	20241205	091800	9345759	1675	1675	1675	1675	66
589	20241205	091700	9235209	1675	1678	1678	1675	145
590	20241205	091600	8992053	1678	1680	1680	1678	105
591	20241205	091500	8815713	1684	1676	1684	1675	400
592	20241205	091400	8145563	1677	1677	1677	1676	2089
593	20241205	091300	4642311	1677	1677	1677	1677	1
594	20241205	091200	4640634	1676	1676	1676	1676	700
595	20241205	091100	3467434	1676	1680	1688	1676	112
596	20241205	091000	3279202	1676	1677	1677	1676	88
597	20241205	090900	3131627	1677	1677	1677	1677	30
598	20241205	090800	3081317	1680	1680	1680	1680	99
599	20241205	090700	2914997	1680	1681	1681	1680	9
600	20241205	090600	2899869	1689	1689	1689	1689	0
601	20241205	090500	2899869	1689	1689	1690	1681	1004
602	20241205	090400	1203408	1690	1690	1690	1690	0
603	20241205	090300	1203408	1690	1685	1690	1685	2
604	20241205	090200	1200033	1685	1684	1685	1684	2
605	20241205	090100	1196664	1676	1676	1676	1676	0
606	20241205	090000	1196664	1676	1676	1676	1676	714