KissMeData/145210/min/candle-20241205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241205	202900	185630114	1763	1763	1763	1763	3344
3	20241205	202800	185630114	1763	1763	1763	1763	0
4	20241205	202700	185630114	1763	1763	1763	1763	0
5	20241205	202600	185630114	1763	1763	1763	1763	0
6	20241205	202500	185630114	1763	1763	1763	1763	0
7	20241205	202400	185630114	1763	1763	1763	1763	0
8	20241205	202300	185630114	1763	1763	1763	1763	0
9	20241205	202200	185630114	1763	1763	1763	1763	0
10	20241205	202100	185630114	1763	1763	1763	1763	0
11	20241205	202000	185630114	1763	1763	1763	1763	0
12	20241205	201900	185630114	1763	1763	1763	1763	0
13	20241205	201800	185630114	1763	1763	1763	1763	0
14	20241205	201700	185630114	1763	1763	1763	1763	0
15	20241205	201600	185630114	1763	1763	1763	1763	0
16	20241205	201500	185630114	1763	1763	1763	1763	0
17	20241205	201400	185630114	1763	1763	1763	1763	0
18	20241205	201300	185630114	1763	1763	1763	1763	0
19	20241205	201200	185630114	1763	1763	1763	1763	0
20	20241205	201100	185630114	1763	1763	1763	1763	0
21	20241205	201000	185630114	1763	1763	1763	1763	0
22	20241205	200900	185630114	1763	1763	1763	1763	0
23	20241205	200800	185630114	1763	1763	1763	1763	0
24	20241205	200700	185630114	1763	1763	1763	1763	0
25	20241205	200600	185630114	1763	1763	1763	1763	0
26	20241205	200500	185630114	1763	1763	1763	1763	0
27	20241205	200400	185630114	1763	1763	1763	1763	0
28	20241205	200300	185630114	1763	1763	1763	1763	0
29	20241205	200200	185630114	1763	1763	1763	1763	0
30	20241205	200100	185630114	1763	1763	1763	1763	0
31	20241205	200000	185630114	1763	1763	1763	1763	0
32	20241205	195900	185630114	1763	1763	1763	1763	3344
33	20241205	195800	185630114	1763	1763	1763	1763	0
34	20241205	195700	185630114	1763	1763	1763	1763	0
35	20241205	195600	185630114	1763	1763	1763	1763	0
36	20241205	195500	185630114	1763	1763	1763	1763	0
37	20241205	195400	185630114	1763	1763	1763	1763	0
38	20241205	195300	185630114	1763	1763	1763	1763	0
39	20241205	195200	185630114	1763	1763	1763	1763	0
40	20241205	195100	185630114	1763	1763	1763	1763	0
41	20241205	195000	185630114	1763	1763	1763	1763	0
42	20241205	194900	185630114	1763	1763	1763	1763	0
43	20241205	194800	185630114	1763	1763	1763	1763	0
44	20241205	194700	185630114	1763	1763	1763	1763	0
45	20241205	194600	185630114	1763	1763	1763	1763	0
46	20241205	194500	185630114	1763	1763	1763	1763	0
47	20241205	194400	185630114	1763	1763	1763	1763	0
48	20241205	194300	185630114	1763	1763	1763	1763	0
49	20241205	194200	185630114	1763	1763	1763	1763	0
50	20241205	194100	185630114	1763	1763	1763	1763	0
51	20241205	194000	185630114	1763	1763	1763	1763	0
52	20241205	193900	185630114	1763	1763	1763	1763	0
53	20241205	193800	185630114	1763	1763	1763	1763	0
54	20241205	193700	185630114	1763	1763	1763	1763	0
55	20241205	193600	185630114	1763	1763	1763	1763	0
56	20241205	193500	185630114	1763	1763	1763	1763	0
57	20241205	193400	185630114	1763	1763	1763	1763	0
58	20241205	193300	185630114	1763	1763	1763	1763	0
59	20241205	193200	185630114	1763	1763	1763	1763	0
60	20241205	193100	185630114	1763	1763	1763	1763	0
61	20241205	193000	185630114	1763	1763	1763	1763	0
62	20241205	192900	185630114	1763	1763	1763	1763	3344
63	20241205	192800	185630114	1763	1763	1763	1763	0
64	20241205	192700	185630114	1763	1763	1763	1763	0
65	20241205	192600	185630114	1763	1763	1763	1763	0
66	20241205	192500	185630114	1763	1763	1763	1763	0
67	20241205	192400	185630114	1763	1763	1763	1763	0
68	20241205	192300	185630114	1763	1763	1763	1763	0
69	20241205	192200	185630114	1763	1763	1763	1763	0
70	20241205	192100	185630114	1763	1763	1763	1763	0
71	20241205	192000	185630114	1763	1763	1763	1763	0
72	20241205	191900	185630114	1763	1763	1763	1763	0
73	20241205	191800	185630114	1763	1763	1763	1763	0
74	20241205	191700	185630114	1763	1763	1763	1763	0
75	20241205	191600	185630114	1763	1763	1763	1763	0
76	20241205	191500	185630114	1763	1763	1763	1763	0
77	20241205	191400	185630114	1763	1763	1763	1763	0
78	20241205	191300	185630114	1763	1763	1763	1763	0
79	20241205	191200	185630114	1763	1763	1763	1763	0
80	20241205	191100	185630114	1763	1763	1763	1763	0
81	20241205	191000	185630114	1763	1763	1763	1763	0
82	20241205	190900	185630114	1763	1763	1763	1763	0
83	20241205	190800	185630114	1763	1763	1763	1763	0
84	20241205	190700	185630114	1763	1763	1763	1763	0
85	20241205	190600	185630114	1763	1763	1763	1763	0
86	20241205	190500	185630114	1763	1763	1763	1763	0
87	20241205	190400	185630114	1763	1763	1763	1763	0
88	20241205	190300	185630114	1763	1763	1763	1763	0
89	20241205	190200	185630114	1763	1763	1763	1763	0
90	20241205	190100	185630114	1763	1763	1763	1763	0
91	20241205	190000	185630114	1763	1763	1763	1763	0
92	20241205	185900	185630114	1763	1763	1763	1763	3344
93	20241205	185800	185630114	1763	1763	1763	1763	0
94	20241205	185700	185630114	1763	1763	1763	1763	0
95	20241205	185600	185630114	1763	1763	1763	1763	0
96	20241205	185500	185630114	1763	1763	1763	1763	0
97	20241205	185400	185630114	1763	1763	1763	1763	0
98	20241205	185300	185630114	1763	1763	1763	1763	0
99	20241205	185200	185630114	1763	1763	1763	1763	0
100	20241205	185100	185630114	1763	1763	1763	1763	0
101	20241205	185000	185630114	1763	1763	1763	1763	0
102	20241205	184900	185630114	1763	1763	1763	1763	0
103	20241205	184800	185630114	1763	1763	1763	1763	0
104	20241205	184700	185630114	1763	1763	1763	1763	0
105	20241205	184600	185630114	1763	1763	1763	1763	0
106	20241205	184500	185630114	1763	1763	1763	1763	0
107	20241205	184400	185630114	1763	1763	1763	1763	0
108	20241205	184300	185630114	1763	1763	1763	1763	0
109	20241205	184200	185630114	1763	1763	1763	1763	0
110	20241205	184100	185630114	1763	1763	1763	1763	0
111	20241205	184000	185630114	1763	1763	1763	1763	0
112	20241205	183900	185630114	1763	1763	1763	1763	0
113	20241205	183800	185630114	1763	1763	1763	1763	0
114	20241205	183700	185630114	1763	1763	1763	1763	0
115	20241205	183600	185630114	1763	1763	1763	1763	0
116	20241205	183500	185630114	1763	1763	1763	1763	0
117	20241205	183400	185630114	1763	1763	1763	1763	0
118	20241205	183300	185630114	1763	1763	1763	1763	0
119	20241205	183200	185630114	1763	1763	1763	1763	0
120	20241205	183100	185630114	1763	1763	1763	1763	0
121	20241205	183000	185630114	1763	1763	1763	1763	0
122	20241205	182900	185630114	1763	1763	1763	1763	3344
123	20241205	182800	185630114	1763	1763	1763	1763	0
124	20241205	182700	185630114	1763	1763	1763	1763	0
125	20241205	182600	185630114	1763	1763	1763	1763	0
126	20241205	182500	185630114	1763	1763	1763	1763	0
127	20241205	182400	185630114	1763	1763	1763	1763	0
128	20241205	182300	185630114	1763	1763	1763	1763	0
129	20241205	182200	185630114	1763	1763	1763	1763	0
130	20241205	182100	185630114	1763	1763	1763	1763	0
131	20241205	182000	185630114	1763	1763	1763	1763	0
132	20241205	181900	185630114	1763	1763	1763	1763	0
133	20241205	181800	185630114	1763	1763	1763	1763	0
134	20241205	181700	185630114	1763	1763	1763	1763	0
135	20241205	181600	185630114	1763	1763	1763	1763	0
136	20241205	181500	185630114	1763	1763	1763	1763	0
137	20241205	181400	185630114	1763	1763	1763	1763	0
138	20241205	181300	185630114	1763	1763	1763	1763	0
139	20241205	181200	185630114	1763	1763	1763	1763	0
140	20241205	181100	185630114	1763	1763	1763	1763	0
141	20241205	181000	185630114	1763	1763	1763	1763	0
142	20241205	180900	185630114	1763	1763	1763	1763	0
143	20241205	180800	185630114	1763	1763	1763	1763	0
144	20241205	180700	185630114	1763	1763	1763	1763	0
145	20241205	180600	185630114	1763	1763	1763	1763	0
146	20241205	180500	185630114	1763	1763	1763	1763	0
147	20241205	180400	185630114	1763	1763	1763	1763	0
148	20241205	180300	185630114	1763	1763	1763	1763	0
149	20241205	180200	185630114	1763	1763	1763	1763	0
150	20241205	180100	185630114	1763	1763	1763	1763	0
151	20241205	180000	185630114	1763	1763	1763	1763	0
152	20241205	175900	185630114	1763	1763	1763	1763	3344
153	20241205	175800	185630114	1763	1763	1763	1763	0
154	20241205	175700	185630114	1763	1763	1763	1763	0
155	20241205	175600	185630114	1763	1763	1763	1763	0
156	20241205	175500	185630114	1763	1763	1763	1763	0
157	20241205	175400	185630114	1763	1763	1763	1763	0
158	20241205	175300	185630114	1763	1763	1763	1763	0
159	20241205	175200	185630114	1763	1763	1763	1763	0
160	20241205	175100	185630114	1763	1763	1763	1763	0
161	20241205	175000	185630114	1763	1763	1763	1763	0
162	20241205	174900	185630114	1763	1763	1763	1763	0
163	20241205	174800	185630114	1763	1763	1763	1763	0
164	20241205	174700	185630114	1763	1763	1763	1763	0
165	20241205	174600	185630114	1763	1763	1763	1763	0
166	20241205	174500	185630114	1763	1763	1763	1763	0
167	20241205	174400	185630114	1763	1763	1763	1763	0
168	20241205	174300	185630114	1763	1763	1763	1763	0
169	20241205	174200	185630114	1763	1763	1763	1763	0
170	20241205	174100	185630114	1763	1763	1763	1763	0
171	20241205	174000	185630114	1763	1763	1763	1763	0
172	20241205	173900	185630114	1763	1763	1763	1763	0
173	20241205	173800	185630114	1763	1763	1763	1763	0
174	20241205	173700	185630114	1763	1763	1763	1763	0
175	20241205	173600	185630114	1763	1763	1763	1763	0
176	20241205	173500	185630114	1763	1763	1763	1763	0
177	20241205	173400	185630114	1763	1763	1763	1763	0
178	20241205	173300	185630114	1763	1763	1763	1763	0
179	20241205	173200	185630114	1763	1763	1763	1763	0
180	20241205	173100	185630114	1763	1763	1763	1763	0
181	20241205	173000	185630114	1763	1763	1763	1763	0
182	20241205	172900	185630114	1763	1763	1763	1763	3344
183	20241205	172800	185630114	1763	1763	1763	1763	0
184	20241205	172700	185630114	1763	1763	1763	1763	0
185	20241205	172600	185630114	1763	1763	1763	1763	0
186	20241205	172500	185630114	1763	1763	1763	1763	0
187	20241205	172400	185630114	1763	1763	1763	1763	0
188	20241205	172300	185630114	1763	1763	1763	1763	0
189	20241205	172200	185630114	1763	1763	1763	1763	0
190	20241205	172100	185630114	1763	1763	1763	1763	0
191	20241205	172000	185630114	1763	1763	1763	1763	0
192	20241205	171900	185630114	1763	1763	1763	1763	0
193	20241205	171800	185630114	1763	1763	1763	1763	0
194	20241205	171700	185630114	1763	1763	1763	1763	0
195	20241205	171600	185630114	1763	1763	1763	1763	0
196	20241205	171500	185630114	1763	1763	1763	1763	0
197	20241205	171400	185630114	1763	1763	1763	1763	0
198	20241205	171300	185630114	1763	1763	1763	1763	0
199	20241205	171200	185630114	1763	1763	1763	1763	0
200	20241205	171100	185630114	1763	1763	1763	1763	0
201	20241205	171000	185630114	1763	1763	1763	1763	0
202	20241205	170900	185630114	1763	1763	1763	1763	0
203	20241205	170800	185630114	1763	1763	1763	1763	0
204	20241205	170700	185630114	1763	1763	1763	1763	0
205	20241205	170600	185630114	1763	1763	1763	1763	0
206	20241205	170500	185630114	1763	1763	1763	1763	0
207	20241205	170400	185630114	1763	1763	1763	1763	0
208	20241205	170300	185630114	1763	1763	1763	1763	0
209	20241205	170200	185630114	1763	1763	1763	1763	0
210	20241205	170100	185630114	1763	1763	1763	1763	0
211	20241205	170000	185630114	1763	1763	1763	1763	0
212	20241205	165900	185630114	1763	1763	1763	1763	3344
213	20241205	165800	185630114	1763	1763	1763	1763	0
214	20241205	165700	185630114	1763	1763	1763	1763	0
215	20241205	165600	185630114	1763	1763	1763	1763	0
216	20241205	165500	185630114	1763	1763	1763	1763	0
217	20241205	165400	185630114	1763	1763	1763	1763	0
218	20241205	165300	185630114	1763	1763	1763	1763	0
219	20241205	165200	185630114	1763	1763	1763	1763	0
220	20241205	165100	185630114	1763	1763	1763	1763	0
221	20241205	165000	185630114	1763	1763	1763	1763	0
222	20241205	164900	185630114	1763	1763	1763	1763	0
223	20241205	164800	185630114	1763	1763	1763	1763	0
224	20241205	164700	185630114	1763	1763	1763	1763	0
225	20241205	164600	185630114	1763	1763	1763	1763	0
226	20241205	164500	185630114	1763	1763	1763	1763	0
227	20241205	164400	185630114	1763	1763	1763	1763	0
228	20241205	164300	185630114	1763	1763	1763	1763	0
229	20241205	164200	185630114	1763	1763	1763	1763	0
230	20241205	164100	185630114	1763	1763	1763	1763	0
231	20241205	164000	185630114	1763	1763	1763	1763	0
232	20241205	163900	185630114	1763	1763	1763	1763	0
233	20241205	163800	185630114	1763	1763	1763	1763	0
234	20241205	163700	185630114	1763	1763	1763	1763	0
235	20241205	163600	185630114	1763	1763	1763	1763	0
236	20241205	163500	185630114	1763	1763	1763	1763	0
237	20241205	163400	185630114	1763	1763	1763	1763	0
238	20241205	163300	185630114	1763	1763	1763	1763	0
239	20241205	163200	185630114	1763	1763	1763	1763	0
240	20241205	163100	185630114	1763	1763	1763	1763	0
241	20241205	163000	185630114	1763	1763	1763	1763	0
242	20241205	162900	185630114	1763	1763	1763	1763	3344
243	20241205	162800	185630114	1763	1763	1763	1763	0
244	20241205	162700	185630114	1763	1763	1763	1763	0
245	20241205	162600	185630114	1763	1763	1763	1763	0
246	20241205	162500	185630114	1763	1763	1763	1763	0
247	20241205	162400	185630114	1763	1763	1763	1763	0
248	20241205	162300	185630114	1763	1763	1763	1763	0
249	20241205	162200	185630114	1763	1763	1763	1763	0
250	20241205	162100	185630114	1763	1763	1763	1763	0
251	20241205	162000	185630114	1763	1763	1763	1763	0
252	20241205	161900	185630114	1763	1763	1763	1763	0
253	20241205	161800	185630114	1763	1763	1763	1763	0
254	20241205	161700	185630114	1763	1763	1763	1763	0
255	20241205	161600	185630114	1763	1763	1763	1763	0
256	20241205	161500	185630114	1763	1763	1763	1763	0
257	20241205	161400	185630114	1763	1763	1763	1763	0
258	20241205	161300	185630114	1763	1763	1763	1763	0
259	20241205	161200	185630114	1763	1763	1763	1763	0
260	20241205	161100	185630114	1763	1763	1763	1763	0
261	20241205	161000	185630114	1763	1763	1763	1763	0
262	20241205	160900	185630114	1763	1763	1763	1763	0
263	20241205	160800	185630114	1763	1763	1763	1763	0
264	20241205	160700	185630114	1763	1763	1763	1763	0
265	20241205	160600	185630114	1763	1763	1763	1763	0
266	20241205	160500	185630114	1763	1763	1763	1763	0
267	20241205	160400	185630114	1763	1763	1763	1763	0
268	20241205	160300	185630114	1763	1763	1763	1763	0
269	20241205	160200	185630114	1763	1763	1763	1763	0
270	20241205	160100	185630114	1763	1763	1763	1763	0
271	20241205	160000	185630114	1763	1763	1763	1763	0
272	20241205	155900	185630114	1763	1763	1763	1763	3344
273	20241205	155800	185630114	1763	1763	1763	1763	0
274	20241205	155700	185630114	1763	1763	1763	1763	0
275	20241205	155600	185630114	1763	1763	1763	1763	0
276	20241205	155500	185630114	1763	1763	1763	1763	0
277	20241205	155400	185630114	1763	1763	1763	1763	0
278	20241205	155300	185630114	1763	1763	1763	1763	0
279	20241205	155200	185630114	1763	1763	1763	1763	0
280	20241205	155100	185630114	1763	1763	1763	1763	0
281	20241205	155000	185630114	1763	1763	1763	1763	0
282	20241205	154900	185630114	1763	1763	1763	1763	0
283	20241205	154800	185630114	1763	1763	1763	1763	0
284	20241205	154700	185630114	1763	1763	1763	1763	0
285	20241205	154600	185630114	1763	1763	1763	1763	0
286	20241205	154500	185630114	1763	1763	1763	1763	0
287	20241205	154400	185630114	1763	1763	1763	1763	0
288	20241205	154300	185630114	1763	1763	1763	1763	0
289	20241205	154200	185630114	1763	1763	1763	1763	0
290	20241205	154100	185630114	1763	1763	1763	1763	0
291	20241205	154000	185630114	1763	1763	1763	1763	0
292	20241205	153900	185630114	1763	1763	1763	1763	0
293	20241205	153800	185630114	1763	1763	1763	1763	0
294	20241205	153700	185630114	1763	1763	1763	1763	0
295	20241205	153600	185630114	1763	1763	1763	1763	0
296	20241205	153500	185630114	1763	1763	1763	1763	0
297	20241205	153400	185630114	1763	1763	1763	1763	0
298	20241205	153300	185630114	1763	1763	1763	1763	0
299	20241205	153200	185630114	1763	1763	1763	1763	0
300	20241205	153100	185630114	1763	1763	1763	1763	0
301	20241205	153000	185630114	1763	1763	1763	1763	3344
302	20241205	152900	179734642	1783	1783	1783	1783	0
303	20241205	152800	179734642	1783	1783	1783	1783	0
304	20241205	152700	179734642	1783	1783	1783	1783	0
305	20241205	152600	179734642	1783	1783	1783	1783	0
306	20241205	152500	179734642	1783	1783	1783	1783	0
307	20241205	152400	179734642	1783	1783	1783	1783	0
308	20241205	152300	179734642	1783	1783	1783	1783	0
309	20241205	152200	179734642	1783	1783	1783	1783	0
310	20241205	152100	179734642	1783	1783	1783	1783	0
311	20241205	152000	179734642	1783	1783	1783	1783	0
312	20241205	151900	179734642	1783	1780	1783	1773	2550
313	20241205	151800	175192851	1782	1782	1782	1782	40
314	20241205	151700	175121571	1783	1783	1783	1783	100
315	20241205	151600	174943271	1784	1784	1784	1784	100
316	20241205	151500	174764871	1785	1784	1785	1773	1074
317	20241205	151400	172849483	1773	1773	1773	1773	0
318	20241205	151300	172849483	1773	1773	1773	1773	0
319	20241205	151200	172849483	1773	1784	1784	1773	299
320	20241205	151100	172318597	1773	1782	1782	1773	530
321	20241205	151000	171374626	1785	1785	1785	1785	0
322	20241205	150900	171374626	1785	1785	1785	1785	10
323	20241205	150800	171356776	1786	1786	1786	1786	0
324	20241205	150700	171356776	1786	1786	1786	1786	1
325	20241205	150600	171354990	1785	1780	1785	1780	6302
326	20241205	150500	160112385	1780	1778	1780	1778	119
327	20241205	150400	159900781	1780	1780	1780	1780	0
328	20241205	150300	159900781	1780	1780	1780	1780	0
329	20241205	150200	159900781	1780	1779	1780	1779	1777
330	20241205	150100	156738692	1780	1780	1780	1780	0
331	20241205	150000	156738692	1780	1780	1780	1780	0
332	20241205	145900	156738692	1780	1780	1780	1780	0
333	20241205	145800	156738692	1780	1780	1780	1780	0
334	20241205	145700	156738692	1780	1780	1780	1780	0
335	20241205	145600	156738692	1780	1780	1780	1780	0
336	20241205	145500	156738692	1780	1780	1780	1780	0
337	20241205	145400	156738692	1780	1780	1780	1780	0
338	20241205	145300	156738692	1780	1780	1780	1780	0
339	20241205	145200	156738692	1780	1780	1780	1780	0
340	20241205	145100	156738692	1780	1780	1780	1780	0
341	20241205	145000	156738692	1780	1780	1780	1780	0
342	20241205	144900	156738692	1780	1780	1780	1780	0
343	20241205	144800	156738692	1780	1780	1780	1780	0
344	20241205	144700	156738692	1780	1780	1780	1780	1
345	20241205	144600	156736912	1763	1763	1763	1763	0
346	20241205	144500	156736912	1763	1768	1768	1763	2621
347	20241205	144400	152108515	1780	1780	1780	1780	0
348	20241205	144300	152108515	1780	1780	1780	1780	0
349	20241205	144200	152108515	1780	1780	1780	1780	0
350	20241205	144100	152108515	1780	1780	1780	1780	0
351	20241205	144000	152108515	1780	1780	1780	1780	0
352	20241205	143900	152108515	1780	1780	1780	1780	0
353	20241205	143800	152108515	1780	1779	1780	1779	1123
354	20241205	143700	150109715	1780	1780	1780	1780	0
355	20241205	143600	150109715	1780	1780	1780	1780	0
356	20241205	143500	150109715	1780	1780	1780	1780	0
357	20241205	143400	150109715	1780	1780	1780	1780	0
358	20241205	143300	150109715	1780	1780	1780	1780	0
359	20241205	143200	150109715	1780	1780	1780	1780	0
360	20241205	143100	150109715	1780	1770	1780	1767	10281
361	20241205	143000	131939195	1780	1780	1780	1780	0
362	20241205	142900	131939195	1780	1780	1780	1780	0
363	20241205	142800	131939195	1780	1780	1780	1780	0
364	20241205	142700	131939195	1780	1780	1780	1780	0
365	20241205	142600	131939195	1780	1780	1780	1780	0
366	20241205	142500	131939195	1780	1779	1780	1779	11140
367	20241205	142400	112110005	1770	1770	1770	1770	0
368	20241205	142300	112110005	1770	1770	1770	1770	0
369	20241205	142200	112110005	1770	1770	1770	1770	1079
370	20241205	142100	110200175	1770	1770	1770	1770	0
371	20241205	142000	110200175	1770	1770	1770	1770	0
372	20241205	141900	110200175	1770	1770	1770	1770	0
373	20241205	141800	110200175	1770	1770	1770	1770	0
374	20241205	141700	110200175	1770	1770	1770	1770	0
375	20241205	141600	110200175	1770	1770	1770	1770	0
376	20241205	141500	110200175	1770	1770	1770	1770	0
377	20241205	141400	110200175	1770	1770	1770	1770	0
378	20241205	141300	110200175	1770	1770	1770	1770	0
379	20241205	141200	110200175	1770	1770	1770	1770	0
380	20241205	141100	110200175	1770	1770	1770	1770	5
381	20241205	141000	110191325	1770	1770	1770	1770	0
382	20241205	140900	110191325	1770	1770	1770	1770	50
383	20241205	140800	110102825	1770	1770	1770	1770	0
384	20241205	140700	110102825	1770	1770	1770	1770	0
385	20241205	140600	110102825	1770	1779	1779	1770	403
386	20241205	140500	109385915	1780	1780	1780	1780	11
387	20241205	140400	109366335	1778	1778	1780	1778	5533
388	20241205	140300	99523661	1778	1778	1778	1778	28
389	20241205	140200	99473877	1778	1778	1778	1778	0
390	20241205	140100	99473877	1778	1778	1778	1778	292
391	20241205	140000	98954701	1778	1778	1778	1778	34
392	20241205	135900	98894249	1778	1778	1778	1778	70
393	20241205	135800	98769789	1778	1778	1778	1778	2
394	20241205	135700	98766233	1778	1778	1778	1778	1
395	20241205	135600	98764455	1765	1765	1765	1765	0
396	20241205	135500	98764455	1765	1765	1765	1765	0
397	20241205	135400	98764455	1765	1765	1765	1765	0
398	20241205	135300	98764455	1765	1768	1768	1765	100
399	20241205	135200	98587821	1779	1779	1779	1779	0
400	20241205	135100	98587821	1779	1779	1779	1779	0
401	20241205	135000	98587821	1779	1779	1779	1779	0
402	20241205	134900	98587821	1779	1779	1779	1779	0
403	20241205	134800	98587821	1779	1779	1779	1779	0
404	20241205	134700	98587821	1779	1779	1779	1779	0
405	20241205	134600	98587821	1779	1779	1779	1779	0
406	20241205	134500	98587821	1779	1779	1779	1779	0
407	20241205	134400	98587821	1779	1779	1779	1779	0
408	20241205	134300	98587821	1779	1779	1779	1779	0
409	20241205	134200	98587821	1779	1779	1779	1779	0
410	20241205	134100	98587821	1779	1770	1779	1770	16
411	20241205	134000	98559492	1770	1770	1770	1770	0
412	20241205	133900	98559492	1770	1770	1770	1770	0
413	20241205	133800	98559492	1770	1770	1770	1770	0
414	20241205	133700	98559492	1770	1770	1770	1770	2
415	20241205	133600	98555952	1770	1770	1770	1770	5
416	20241205	133500	98547102	1766	1766	1766	1766	0
417	20241205	133400	98547102	1766	1766	1766	1766	0
418	20241205	133300	98547102	1766	1766	1766	1766	0
419	20241205	133200	98547102	1766	1766	1766	1766	500
420	20241205	133100	97664102	1770	1770	1770	1770	0
421	20241205	133000	97664102	1770	1770	1770	1770	0
422	20241205	132900	97664102	1770	1770	1770	1770	0
423	20241205	132800	97664102	1770	1770	1770	1770	0
424	20241205	132700	97664102	1770	1770	1770	1770	0
425	20241205	132600	97664102	1770	1770	1770	1770	600
426	20241205	132500	96602102	1770	1770	1770	1770	0
427	20241205	132400	96602102	1770	1770	1770	1770	0
428	20241205	132300	96602102	1770	1770	1770	1770	0
429	20241205	132200	96602102	1770	1770	1770	1770	0
430	20241205	132100	96602102	1770	1770	1770	1770	0
431	20241205	132000	96602102	1770	1770	1770	1770	0
432	20241205	131900	96602102	1770	1770	1770	1770	0
433	20241205	131800	96602102	1770	1770	1770	1770	0
434	20241205	131700	96602102	1770	1770	1770	1770	0
435	20241205	131600	96602102	1770	1770	1770	1770	0
436	20241205	131500	96602102	1770	1772	1772	1766	3342
437	20241205	131400	90691245	1772	1773	1773	1772	73
438	20241205	131300	90561819	1774	1774	1774	1774	0
439	20241205	131200	90561819	1774	1774	1774	1774	0
440	20241205	131100	90561819	1774	1774	1774	1774	0
441	20241205	131000	90561819	1774	1774	1774	1774	0
442	20241205	130900	90561819	1774	1774	1774	1774	1
443	20241205	130800	90560045	1775	1775	1775	1775	1
444	20241205	130700	90558270	1773	1773	1773	1773	0
445	20241205	130600	90558270	1773	1774	1774	1773	200
446	20241205	130500	90203663	1774	1774	1774	1774	0
447	20241205	130400	90203663	1774	1774	1774	1774	5
448	20241205	130300	90194793	1774	1774	1774	1774	0
449	20241205	130200	90194793	1774	1774	1774	1774	0
450	20241205	130100	90194793	1774	1774	1774	1774	58
451	20241205	130000	90091901	1785	1785	1785	1785	0
452	20241205	125900	90091901	1785	1785	1785	1785	1
453	20241205	125800	90090116	1774	1774	1774	1774	0
454	20241205	125700	90090116	1774	1774	1774	1774	5
455	20241205	125600	90081246	1774	1780	1780	1774	62
456	20241205	125500	89971126	1787	1787	1787	1787	0
457	20241205	125400	89971126	1787	1787	1787	1787	0
458	20241205	125300	89971126	1787	1787	1787	1787	5
459	20241205	125200	89962191	1785	1785	1785	1785	0
460	20241205	125100	89962191	1785	1785	1785	1785	5
461	20241205	125000	89953266	1785	1785	1785	1785	80
462	20241205	124900	89810466	1785	1785	1785	1785	31
463	20241205	124800	89755131	1785	1785	1785	1785	0
464	20241205	124700	89755131	1785	1783	1785	1783	45
465	20241205	124600	89674846	1783	1783	1783	1783	0
466	20241205	124500	89674846	1783	1783	1783	1783	3
467	20241205	124400	89669497	1784	1784	1784	1784	5
468	20241205	124300	89660577	1783	1783	1783	1783	1
469	20241205	124200	89658794	1780	1780	1780	1780	0
470	20241205	124100	89658794	1780	1780	1780	1780	79
471	20241205	124000	89518174	1784	1781	1784	1781	140
472	20241205	123900	89268722	1781	1781	1781	1781	0
473	20241205	123800	89268722	1781	1781	1781	1781	0
474	20241205	123700	89268722	1781	1781	1781	1781	0
475	20241205	123600	89268722	1781	1774	1781	1774	10
476	20241205	123500	89250975	1781	1778	1781	1778	2000
477	20241205	123400	85691013	1779	1779	1779	1779	0
478	20241205	123300	85691013	1779	1779	1779	1779	0
479	20241205	123200	85691013	1779	1779	1779	1779	0
480	20241205	123100	85691013	1779	1779	1779	1779	0
481	20241205	123000	85691013	1779	1779	1779	1779	0
482	20241205	122900	85691013	1779	1779	1779	1779	0
483	20241205	122800	85691013	1779	1779	1779	1779	0
484	20241205	122700	85691013	1779	1779	1779	1779	0
485	20241205	122600	85691013	1779	1779	1779	1779	0
486	20241205	122500	85691013	1779	1779	1779	1779	0
487	20241205	122400	85691013	1779	1779	1779	1779	104
488	20241205	122300	85505997	1779	1779	1779	1779	0
489	20241205	122200	85505997	1779	1779	1779	1779	0
490	20241205	122100	85505997	1779	1778	1779	1778	51
491	20241205	122000	85415318	1770	1770	1770	1770	102
492	20241205	121900	85234778	1778	1778	1778	1778	0
493	20241205	121800	85234778	1778	1778	1778	1778	0
494	20241205	121700	85234778	1778	1778	1778	1778	0
495	20241205	121600	85234778	1778	1778	1778	1778	0
496	20241205	121500	85234778	1778	1778	1778	1778	0
497	20241205	121400	85234778	1778	1778	1778	1778	0
498	20241205	121300	85234778	1778	1778	1778	1778	0
499	20241205	121200	85234778	1778	1778	1778	1778	0
500	20241205	121100	85234778	1778	1778	1778	1778	0
501	20241205	121000	85234778	1778	1778	1778	1778	0
502	20241205	120900	85234778	1778	1778	1778	1778	0
503	20241205	120800	85234778	1778	1778	1778	1778	0
504	20241205	120700	85234778	1778	1778	1778	1778	5
505	20241205	120600	85225888	1778	1778	1778	1778	0
506	20241205	120500	85225888	1778	1778	1778	1778	0
507	20241205	120400	85225888	1778	1778	1778	1778	0
508	20241205	120300	85225888	1778	1778	1778	1778	0
509	20241205	120200	85225888	1778	1778	1778	1778	115
510	20241205	120100	85021418	1778	1778	1778	1778	0
511	20241205	120000	85021418	1778	1778	1778	1778	0
512	20241205	115900	85021418	1778	1778	1778	1778	0
513	20241205	115800	85021418	1778	1778	1778	1778	0
514	20241205	115700	85021418	1778	1778	1778	1778	0
515	20241205	115600	85021418	1778	1778	1778	1778	1
516	20241205	115500	85019640	1767	1767	1767	1767	0
517	20241205	115400	85019640	1767	1767	1767	1767	40
518	20241205	115300	84948960	1766	1766	1766	1766	1001
519	20241205	115200	83181194	1766	1766	1766	1766	0
520	20241205	115100	83181194	1766	1769	1769	1766	215
521	20241205	115000	82801166	1769	1769	1769	1769	2
522	20241205	114900	82797628	1768	1769	1769	1768	228
523	20241205	114800	82394446	1769	1769	1769	1769	0
524	20241205	114700	82394446	1769	1769	1769	1769	0
525	20241205	114600	82394446	1769	1769	1769	1769	0
526	20241205	114500	82394446	1769	1769	1769	1769	0
527	20241205	114400	82394446	1769	1769	1769	1769	2
528	20241205	114300	82390908	1778	1778	1778	1778	560
529	20241205	114200	81395228	1779	1779	1779	1779	0
530	20241205	114100	81395228	1779	1775	1779	1775	10
531	20241205	114000	81377462	1767	1767	1767	1767	0
532	20241205	113900	81377462	1767	1767	1767	1767	71
533	20241205	113800	81252005	1770	1770	1770	1770	100
534	20241205	113700	81075005	1779	1779	1779	1779	0
535	20241205	113600	81075005	1779	1779	1779	1779	0
536	20241205	113500	81075005	1779	1779	1779	1779	0
537	20241205	113400	81075005	1779	1779	1779	1779	0
538	20241205	113300	81075005	1779	1779	1779	1779	0
539	20241205	113200	81075005	1779	1779	1779	1779	0
540	20241205	113100	81075005	1779	1779	1779	1779	0
541	20241205	113000	81075005	1779	1779	1779	1779	0
542	20241205	112900	81075005	1779	1779	1779	1779	0
543	20241205	112800	81075005	1779	1779	1779	1779	0
544	20241205	112700	81075005	1779	1779	1779	1779	1
545	20241205	112600	81073226	1779	1779	1779	1779	0
546	20241205	112500	81073226	1779	1779	1779	1779	0
547	20241205	112400	81073226	1779	1779	1779	1779	0
548	20241205	112300	81073226	1779	1779	1779	1779	0
549	20241205	112200	81073226	1779	1779	1779	1779	0
550	20241205	112100	81073226	1779	1779	1779	1779	0
551	20241205	112000	81073226	1779	1779	1779	1779	0
552	20241205	111900	81073226	1779	1779	1779	1779	0
553	20241205	111800	81073226	1779	1779	1779	1779	0
554	20241205	111700	81073226	1779	1779	1779	1779	50
555	20241205	111600	80984276	1779	1779	1779	1779	0
556	20241205	111500	80984276	1779	1779	1779	1779	0
557	20241205	111400	80984276	1779	1779	1779	1779	0
558	20241205	111300	80984276	1779	1779	1779	1779	0
559	20241205	111200	80984276	1779	1779	1779	1779	7
560	20241205	111100	80971823	1780	1780	1780	1780	0
561	20241205	111000	80971823	1780	1780	1780	1780	0
562	20241205	110900	80971823	1780	1780	1780	1780	0
563	20241205	110800	80971823	1780	1778	1780	1778	301
564	20241205	110700	80436305	1761	1761	1761	1761	0
565	20241205	110600	80436305	1761	1761	1761	1761	0
566	20241205	110500	80436305	1761	1761	1761	1761	0
567	20241205	110400	80436305	1761	1761	1761	1761	0
568	20241205	110300	80436305	1761	1761	1761	1761	0
569	20241205	110200	80436305	1761	1761	1761	1761	5
570	20241205	110100	80427500	1760	1760	1760	1760	73
571	20241205	110000	80299020	1760	1760	1760	1760	0
572	20241205	105900	80299020	1760	1760	1760	1760	105
573	20241205	105800	80114220	1766	1766	1766	1766	0
574	20241205	105700	80114220	1766	1766	1766	1766	95
575	20241205	105600	79946450	1767	1767	1767	1767	0
576	20241205	105500	79946450	1767	1768	1768	1767	108
577	20241205	105400	79755546	1769	1769	1769	1769	0
578	20241205	105300	79755546	1769	1769	1769	1769	0
579	20241205	105200	79755546	1769	1769	1769	1769	0
580	20241205	105100	79755546	1769	1769	1769	1769	0
581	20241205	105000	79755546	1769	1771	1771	1769	39
582	20241205	104900	79686514	1780	1780	1780	1780	1
583	20241205	104800	79684734	1772	1772	1772	1772	166
584	20241205	104700	79390582	1772	1772	1772	1772	0
585	20241205	104600	79390582	1772	1772	1772	1772	0
586	20241205	104500	79390582	1772	1772	1772	1772	0
587	20241205	104400	79390582	1772	1772	1772	1772	0
588	20241205	104300	79390582	1772	1773	1773	1772	205
589	20241205	104200	79027282	1780	1780	1780	1780	7
590	20241205	104100	79014822	1772	1772	1772	1772	0
591	20241205	104000	79014822	1772	1772	1772	1772	0
592	20241205	103900	79014822	1772	1772	1772	1772	0
593	20241205	103800	79014822	1772	1772	1772	1772	0
594	20241205	103700	79014822	1772	1779	1779	1772	115
595	20241205	103600	78810342	1779	1777	1779	1777	100
596	20241205	103500	78632542	1765	1765	1765	1765	0
597	20241205	103400	78632542	1765	1765	1765	1765	104
598	20241205	103300	78448982	1765	1765	1765	1765	0
599	20241205	103200	78448982	1765	1765	1765	1765	0
600	20241205	103100	78448982	1765	1764	1765	1764	661
601	20241205	103000	77282739	1764	1764	1764	1764	47
602	20241205	102900	77199831	1763	1762	1763	1762	154
603	20241205	102800	76928443	1755	1755	1755	1755	0
604	20241205	102700	76928443	1755	1755	1755	1755	100
605	20241205	102600	76752943	1753	1753	1753	1753	0
606	20241205	102500	76752943	1753	1753	1753	1753	0
607	20241205	102400	76752943	1753	1753	1753	1753	0
608	20241205	102300	76752943	1753	1753	1753	1753	176
609	20241205	102200	76444415	1751	1751	1751	1751	0
610	20241205	102100	76444415	1751	1751	1751	1751	0
611	20241205	102000	76444415	1751	1751	1751	1751	0
612	20241205	101900	76444415	1751	1751	1751	1751	0
613	20241205	101800	76444415	1751	1751	1751	1751	0
614	20241205	101700	76444415	1751	1751	1751	1751	0
615	20241205	101600	76444415	1751	1751	1751	1751	0
616	20241205	101500	76444415	1751	1751	1751	1751	0
617	20241205	101400	76444415	1751	1751	1751	1751	0
618	20241205	101300	76444415	1751	1751	1751	1751	0
619	20241205	101200	76444415	1751	1751	1751	1751	0
620	20241205	101100	76444415	1751	1751	1751	1751	0
621	20241205	101000	76444415	1751	1751	1751	1751	6
622	20241205	100900	76433909	1750	1750	1750	1750	165
623	20241205	100800	76145159	1747	1747	1747	1747	48
624	20241205	100700	76061303	1747	1747	1747	1747	100
625	20241205	100600	75886603	1735	1737	1737	1735	4000
626	20241205	100500	68944771	1736	1736	1736	1736	101
627	20241205	100400	68769435	1736	1736	1736	1736	588
628	20241205	100300	67748667	1735	1745	1745	1735	20
629	20241205	100200	67713892	1735	1745	1745	1735	3421
630	20241205	100100	61749126	1757	1757	1757	1757	10
631	20241205	100000	61731556	1757	1745	1757	1745	11
632	20241205	095900	61712241	1745	1745	1745	1745	0
633	20241205	095800	61712241	1745	1750	1750	1745	160
634	20241205	095700	61432434	1750	1750	1750	1750	0
635	20241205	095600	61432434	1750	1750	1750	1750	0
636	20241205	095500	61432434	1750	1751	1751	1750	2772
637	20241205	095400	56581316	1750	1760	1760	1750	169
638	20241205	095300	56285358	1765	1765	1765	1765	4
639	20241205	095200	56278298	1765	1765	1765	1765	0
640	20241205	095100	56278298	1765	1760	1765	1760	414
641	20241205	095000	55547728	1759	1759	1759	1759	1
642	20241205	094900	55545969	1760	1760	1760	1760	0
643	20241205	094800	55545969	1760	1760	1760	1760	0
644	20241205	094700	55545969	1760	1760	1760	1760	0
645	20241205	094600	55545969	1760	1765	1765	1760	11
646	20241205	094500	55526604	1750	1750	1750	1750	0
647	20241205	094400	55526604	1750	1758	1758	1750	518
648	20241205	094300	54619612	1765	1758	1765	1755	335
649	20241205	094200	54031584	1756	1756	1756	1756	300
650	20241205	094100	53504784	1755	1755	1755	1755	0
651	20241205	094000	53504784	1755	1755	1755	1755	0
652	20241205	093900	53504784	1755	1755	1755	1755	1
653	20241205	093800	53503029	1762	1762	1762	1762	10
654	20241205	093700	53485409	1762	1762	1762	1762	0
655	20241205	093600	53485409	1762	1762	1762	1762	1
656	20241205	093500	53483647	1762	1762	1762	1762	0
657	20241205	093400	53483647	1762	1761	1762	1761	114
658	20241205	093300	53282864	1761	1761	1761	1761	2
659	20241205	093200	53279342	1751	1751	1751	1751	104
660	20241205	093100	53097238	1750	1750	1750	1750	0
661	20241205	093000	53097238	1750	1750	1750	1750	0
662	20241205	092900	53097238	1750	1750	1750	1750	0
663	20241205	092800	53097238	1750	1762	1762	1750	20
664	20241205	092700	53062225	1750	1750	1750	1750	0
665	20241205	092600	53062225	1750	1753	1753	1750	340
666	20241205	092500	52467075	1753	1755	1755	1753	92
667	20241205	092400	52305724	1765	1765	1765	1765	0
668	20241205	092300	52305724	1765	1765	1765	1765	1
669	20241205	092200	52303959	1751	1753	1753	1751	16
670	20241205	092100	52275940	1751	1755	1765	1750	488
671	20241205	092000	51414909	1755	1743	1765	1743	1118
672	20241205	091900	49444032	1743	1755	1755	1743	5070
673	20241205	091800	40566972	1755	1755	1755	1755	5
674	20241205	091700	40558197	1755	1766	1766	1755	1156
675	20241205	091600	38527562	1766	1766	1766	1766	0
676	20241205	091500	38527562	1766	1796	1796	1766	1118
677	20241205	091400	36542574	1800	1766	1800	1766	2211
678	20241205	091300	32584870	1766	1766	1766	1766	456
679	20241205	091200	31779574	1782	1765	1782	1765	423
680	20241205	091100	31032962	1766	1785	1785	1766	3099
681	20241205	091000	25538514	1773	1774	1774	1773	2941
682	20241205	090900	20324060	1779	1791	1791	1779	4854
683	20241205	090800	11660497	1792	1792	1792	1792	4
684	20241205	090700	11653329	1816	1823	1823	1816	182
685	20241205	090600	11321630	1823	1823	1823	1823	101
686	20241205	090500	11137507	1820	1820	1820	1820	1005
687	20241205	090400	9308407	1824	1824	1825	1824	800
688	20241205	090300	7848807	1827	1827	1827	1827	0
689	20241205	090200	7848807	1827	1827	1827	1827	0
690	20241205	090100	7848807	1827	1826	1827	1826	2625
691	20241205	090000	3054462	1826	1781	1826	1781	1715