KissMeData/007700/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	185000	194591900	12420	12420	12420	12420	377
3	20241204	184900	194591900	12420	12420	12420	12420	0
4	20241204	184800	194591900	12420	12420	12420	12420	0
5	20241204	184700	194591900	12420	12420	12420	12420	0
6	20241204	184600	194591900	12420	12420	12420	12420	0
7	20241204	184500	194591900	12420	12420	12420	12420	0
8	20241204	184400	194591900	12420	12420	12420	12420	0
9	20241204	184300	194591900	12420	12420	12420	12420	0
10	20241204	184200	194591900	12420	12420	12420	12420	0
11	20241204	184100	194591900	12420	12420	12420	12420	0
12	20241204	184000	194591900	12420	12420	12420	12420	0
13	20241204	183900	194591900	12420	12420	12420	12420	0
14	20241204	183800	194591900	12420	12420	12420	12420	0
15	20241204	183700	194591900	12420	12420	12420	12420	0
16	20241204	183600	194591900	12420	12420	12420	12420	0
17	20241204	183500	194591900	12420	12420	12420	12420	0
18	20241204	183400	194591900	12420	12420	12420	12420	0
19	20241204	183300	194591900	12420	12420	12420	12420	0
20	20241204	183200	194591900	12420	12420	12420	12420	0
21	20241204	183100	194591900	12420	12420	12420	12420	0
22	20241204	183000	194591900	12420	12420	12420	12420	0
23	20241204	182900	194591900	12420	12420	12420	12420	0
24	20241204	182800	194591900	12420	12420	12420	12420	0
25	20241204	182700	194591900	12420	12420	12420	12420	0
26	20241204	182600	194591900	12420	12420	12420	12420	0
27	20241204	182500	194591900	12420	12420	12420	12420	0
28	20241204	182400	194591900	12420	12420	12420	12420	0
29	20241204	182300	194591900	12420	12420	12420	12420	0
30	20241204	182200	194591900	12420	12420	12420	12420	0
31	20241204	182100	194591900	12420	12420	12420	12420	0
32	20241204	182000	194591900	12420	12420	12420	12420	377
33	20241204	181900	194591900	12420	12420	12420	12420	0
34	20241204	181800	194591900	12420	12420	12420	12420	0
35	20241204	181700	194591900	12420	12420	12420	12420	0
36	20241204	181600	194591900	12420	12420	12420	12420	0
37	20241204	181500	194591900	12420	12420	12420	12420	0
38	20241204	181400	194591900	12420	12420	12420	12420	0
39	20241204	181300	194591900	12420	12420	12420	12420	0
40	20241204	181200	194591900	12420	12420	12420	12420	0
41	20241204	181100	194591900	12420	12420	12420	12420	0
42	20241204	181000	194591900	12420	12420	12420	12420	0
43	20241204	180900	194591900	12420	12420	12420	12420	0
44	20241204	180800	194591900	12420	12420	12420	12420	0
45	20241204	180700	194591900	12420	12420	12420	12420	0
46	20241204	180600	194591900	12420	12420	12420	12420	0
47	20241204	180500	194591900	12420	12420	12420	12420	0
48	20241204	180400	194591900	12420	12420	12420	12420	0
49	20241204	180300	194591900	12420	12420	12420	12420	0
50	20241204	180200	194591900	12420	12420	12420	12420	0
51	20241204	180100	194591900	12420	12420	12420	12420	0
52	20241204	180000	194591900	12420	12420	12420	12420	0
53	20241204	175900	194591900	12420	12420	12420	12420	0
54	20241204	175800	194591900	12420	12420	12420	12420	0
55	20241204	175700	194591900	12420	12420	12420	12420	0
56	20241204	175600	194591900	12420	12420	12420	12420	0
57	20241204	175500	194591900	12420	12420	12420	12420	0
58	20241204	175400	194591900	12420	12420	12420	12420	0
59	20241204	175300	194591900	12420	12420	12420	12420	0
60	20241204	175200	194591900	12420	12420	12420	12420	0
61	20241204	175100	194591900	12420	12420	12420	12420	0
62	20241204	175000	194591900	12420	12420	12420	12420	377
63	20241204	174900	194591900	12420	12420	12420	12420	0
64	20241204	174800	194591900	12420	12420	12420	12420	0
65	20241204	174700	194591900	12420	12420	12420	12420	0
66	20241204	174600	194591900	12420	12420	12420	12420	0
67	20241204	174500	194591900	12420	12420	12420	12420	0
68	20241204	174400	194591900	12420	12420	12420	12420	0
69	20241204	174300	194591900	12420	12420	12420	12420	0
70	20241204	174200	194591900	12420	12420	12420	12420	0
71	20241204	174100	194591900	12420	12420	12420	12420	0
72	20241204	174000	194591900	12420	12420	12420	12420	0
73	20241204	173900	194591900	12420	12420	12420	12420	0
74	20241204	173800	194591900	12420	12420	12420	12420	0
75	20241204	173700	194591900	12420	12420	12420	12420	0
76	20241204	173600	194591900	12420	12420	12420	12420	0
77	20241204	173500	194591900	12420	12420	12420	12420	0
78	20241204	173400	194591900	12420	12420	12420	12420	0
79	20241204	173300	194591900	12420	12420	12420	12420	0
80	20241204	173200	194591900	12420	12420	12420	12420	0
81	20241204	173100	194591900	12420	12420	12420	12420	0
82	20241204	173000	194591900	12420	12420	12420	12420	0
83	20241204	172900	194591900	12420	12420	12420	12420	0
84	20241204	172800	194591900	12420	12420	12420	12420	0
85	20241204	172700	194591900	12420	12420	12420	12420	0
86	20241204	172600	194591900	12420	12420	12420	12420	0
87	20241204	172500	194591900	12420	12420	12420	12420	0
88	20241204	172400	194591900	12420	12420	12420	12420	0
89	20241204	172300	194591900	12420	12420	12420	12420	0
90	20241204	172200	194591900	12420	12420	12420	12420	0
91	20241204	172100	194591900	12420	12420	12420	12420	0
92	20241204	172000	194591900	12420	12420	12420	12420	377
93	20241204	171900	194591900	12420	12420	12420	12420	0
94	20241204	171800	194591900	12420	12420	12420	12420	0
95	20241204	171700	194591900	12420	12420	12420	12420	0
96	20241204	171600	194591900	12420	12420	12420	12420	0
97	20241204	171500	194591900	12420	12420	12420	12420	0
98	20241204	171400	194591900	12420	12420	12420	12420	0
99	20241204	171300	194591900	12420	12420	12420	12420	0
100	20241204	171200	194591900	12420	12420	12420	12420	0
101	20241204	171100	194591900	12420	12420	12420	12420	0
102	20241204	171000	194591900	12420	12420	12420	12420	0
103	20241204	170900	194591900	12420	12420	12420	12420	0
104	20241204	170800	194591900	12420	12420	12420	12420	0
105	20241204	170700	194591900	12420	12420	12420	12420	0
106	20241204	170600	194591900	12420	12420	12420	12420	0
107	20241204	170500	194591900	12420	12420	12420	12420	0
108	20241204	170400	194591900	12420	12420	12420	12420	0
109	20241204	170300	194591900	12420	12420	12420	12420	0
110	20241204	170200	194591900	12420	12420	12420	12420	0
111	20241204	170100	194591900	12420	12420	12420	12420	0
112	20241204	170000	194591900	12420	12420	12420	12420	0
113	20241204	165900	194591900	12420	12420	12420	12420	0
114	20241204	165800	194591900	12420	12420	12420	12420	0
115	20241204	165700	194591900	12420	12420	12420	12420	0
116	20241204	165600	194591900	12420	12420	12420	12420	0
117	20241204	165500	194591900	12420	12420	12420	12420	0
118	20241204	165400	194591900	12420	12420	12420	12420	0
119	20241204	165300	194591900	12420	12420	12420	12420	0
120	20241204	165200	194591900	12420	12420	12420	12420	0
121	20241204	165100	194591900	12420	12420	12420	12420	0
122	20241204	165000	194591900	12420	12420	12420	12420	377
123	20241204	164900	194591900	12420	12420	12420	12420	0
124	20241204	164800	194591900	12420	12420	12420	12420	0
125	20241204	164700	194591900	12420	12420	12420	12420	0
126	20241204	164600	194591900	12420	12420	12420	12420	0
127	20241204	164500	194591900	12420	12420	12420	12420	0
128	20241204	164400	194591900	12420	12420	12420	12420	0
129	20241204	164300	194591900	12420	12420	12420	12420	0
130	20241204	164200	194591900	12420	12420	12420	12420	0
131	20241204	164100	194591900	12420	12420	12420	12420	0
132	20241204	164000	194591900	12420	12420	12420	12420	0
133	20241204	163900	194591900	12420	12420	12420	12420	0
134	20241204	163800	194591900	12420	12420	12420	12420	0
135	20241204	163700	194591900	12420	12420	12420	12420	0
136	20241204	163600	194591900	12420	12420	12420	12420	0
137	20241204	163500	194591900	12420	12420	12420	12420	0
138	20241204	163400	194591900	12420	12420	12420	12420	0
139	20241204	163300	194591900	12420	12420	12420	12420	0
140	20241204	163200	194591900	12420	12420	12420	12420	0
141	20241204	163100	194591900	12420	12420	12420	12420	0
142	20241204	163000	194591900	12420	12420	12420	12420	0
143	20241204	162900	194591900	12420	12420	12420	12420	0
144	20241204	162800	194591900	12420	12420	12420	12420	0
145	20241204	162700	194591900	12420	12420	12420	12420	0
146	20241204	162600	194591900	12420	12420	12420	12420	0
147	20241204	162500	194591900	12420	12420	12420	12420	0
148	20241204	162400	194591900	12420	12420	12420	12420	0
149	20241204	162300	194591900	12420	12420	12420	12420	0
150	20241204	162200	194591900	12420	12420	12420	12420	0
151	20241204	162100	194591900	12420	12420	12420	12420	0
152	20241204	162000	194591900	12420	12420	12420	12420	377
153	20241204	161900	194591900	12420	12420	12420	12420	0
154	20241204	161800	194591900	12420	12420	12420	12420	0
155	20241204	161700	194591900	12420	12420	12420	12420	0
156	20241204	161600	194591900	12420	12420	12420	12420	0
157	20241204	161500	194591900	12420	12420	12420	12420	0
158	20241204	161400	194591900	12420	12420	12420	12420	0
159	20241204	161300	194591900	12420	12420	12420	12420	0
160	20241204	161200	194591900	12420	12420	12420	12420	0
161	20241204	161100	194591900	12420	12420	12420	12420	0
162	20241204	161000	194591900	12420	12420	12420	12420	0
163	20241204	160900	194591900	12420	12420	12420	12420	0
164	20241204	160800	194591900	12420	12420	12420	12420	0
165	20241204	160700	194591900	12420	12420	12420	12420	0
166	20241204	160600	194591900	12420	12420	12420	12420	0
167	20241204	160500	194591900	12420	12420	12420	12420	0
168	20241204	160400	194591900	12420	12420	12420	12420	0
169	20241204	160300	194591900	12420	12420	12420	12420	0
170	20241204	160200	194591900	12420	12420	12420	12420	0
171	20241204	160100	194591900	12420	12420	12420	12420	0
172	20241204	160000	194591900	12420	12420	12420	12420	0
173	20241204	155900	194591900	12420	12420	12420	12420	0
174	20241204	155800	194591900	12420	12420	12420	12420	0
175	20241204	155700	194591900	12420	12420	12420	12420	0
176	20241204	155600	194591900	12420	12420	12420	12420	0
177	20241204	155500	194591900	12420	12420	12420	12420	0
178	20241204	155400	194591900	12420	12420	12420	12420	0
179	20241204	155300	194591900	12420	12420	12420	12420	0
180	20241204	155200	194591900	12420	12420	12420	12420	0
181	20241204	155100	194591900	12420	12420	12420	12420	0
182	20241204	155000	194591900	12420	12420	12420	12420	377
183	20241204	154900	194591900	12420	12420	12420	12420	0
184	20241204	154800	194591900	12420	12420	12420	12420	0
185	20241204	154700	194591900	12420	12420	12420	12420	0
186	20241204	154600	194591900	12420	12420	12420	12420	0
187	20241204	154500	194591900	12420	12420	12420	12420	0
188	20241204	154400	194591900	12420	12420	12420	12420	0
189	20241204	154300	194591900	12420	12420	12420	12420	0
190	20241204	154200	194591900	12420	12420	12420	12420	0
191	20241204	154100	194591900	12420	12420	12420	12420	0
192	20241204	154000	194591900	12420	12420	12420	12420	0
193	20241204	153900	194591900	12420	12420	12420	12420	0
194	20241204	153800	194591900	12420	12420	12420	12420	0
195	20241204	153700	194591900	12420	12420	12420	12420	0
196	20241204	153600	194591900	12420	12420	12420	12420	0
197	20241204	153500	194591900	12420	12420	12420	12420	0
198	20241204	153400	194591900	12420	12420	12420	12420	0
199	20241204	153300	194591900	12420	12420	12420	12420	0
200	20241204	153200	194591900	12420	12420	12420	12420	0
201	20241204	153100	194591900	12420	12420	12420	12420	0
202	20241204	153000	194591900	12420	12420	12420	12420	377
203	20241204	152900	189909560	12440	12440	12440	12440	0
204	20241204	152800	189909560	12440	12440	12440	12440	0
205	20241204	152700	189909560	12440	12440	12440	12440	0
206	20241204	152600	189909560	12440	12440	12440	12440	0
207	20241204	152500	189909560	12440	12440	12440	12440	0
208	20241204	152400	189909560	12440	12440	12440	12440	0
209	20241204	152300	189909560	12440	12440	12440	12440	0
210	20241204	152200	189909560	12440	12440	12440	12440	0
211	20241204	152100	189909560	12440	12440	12440	12440	0
212	20241204	152000	189909560	12440	12440	12440	12440	0
213	20241204	151900	189909560	12440	12440	12440	12440	0
214	20241204	151800	189909560	12440	12440	12440	12440	0
215	20241204	151700	189909560	12440	12440	12440	12440	0
216	20241204	151600	189909560	12440	12440	12440	12440	0
217	20241204	151500	189909560	12440	12440	12440	12440	0
218	20241204	151400	189909560	12440	12440	12440	12440	0
219	20241204	151300	189909560	12440	12440	12440	12440	0
220	20241204	151200	189909560	12440	12440	12440	12440	11
221	20241204	151100	189772720	12440	12440	12440	12440	0
222	20241204	151000	189772720	12440	12440	12440	12440	1
223	20241204	150900	189760280	12510	12510	12510	12510	0
224	20241204	150800	189760280	12510	12510	12510	12510	0
225	20241204	150700	189760280	12510	12510	12510	12510	1
226	20241204	150600	189747770	12510	12510	12510	12510	7
227	20241204	150500	189660200	12510	12510	12510	12510	0
228	20241204	150400	189660200	12510	12510	12510	12510	0
229	20241204	150300	189660200	12510	12510	12510	12510	0
230	20241204	150200	189660200	12510	12510	12510	12510	0
231	20241204	150100	189660200	12510	12510	12510	12510	0
232	20241204	150000	189660200	12510	12510	12510	12510	1
233	20241204	145900	189647690	12510	12510	12510	12510	0
234	20241204	145800	189647690	12510	12510	12510	12510	0
235	20241204	145700	189647690	12510	12510	12510	12510	19
236	20241204	145600	189410000	12510	12510	12510	12510	0
237	20241204	145500	189410000	12510	12510	12510	12510	0
238	20241204	145400	189410000	12510	12510	12510	12510	0
239	20241204	145300	189410000	12510	12510	12510	12510	0
240	20241204	145200	189410000	12510	12510	12510	12510	0
241	20241204	145100	189410000	12510	12510	12510	12510	0
242	20241204	145000	189410000	12510	12510	12510	12510	0
243	20241204	144900	189410000	12510	12510	12510	12510	0
244	20241204	144800	189410000	12510	12510	12510	12510	0
245	20241204	144700	189410000	12510	12470	12510	12470	851
246	20241204	144600	178782100	12460	12450	12460	12450	34
247	20241204	144500	178358660	12450	12450	12450	12450	0
248	20241204	144400	178358660	12450	12450	12450	12450	0
249	20241204	144300	178358660	12450	12450	12450	12450	1
250	20241204	144200	178346210	12450	12450	12450	12450	3
251	20241204	144100	178308860	12450	12450	12450	12450	0
252	20241204	144000	178308860	12450	12450	12450	12450	0
253	20241204	143900	178308860	12450	12450	12450	12450	5
254	20241204	143800	178246610	12460	12460	12460	12460	0
255	20241204	143700	178246610	12460	12460	12460	12460	0
256	20241204	143600	178246610	12460	12460	12460	12460	0
257	20241204	143500	178246610	12460	12460	12460	12460	0
258	20241204	143400	178246610	12460	12460	12460	12460	0
259	20241204	143300	178246610	12460	12460	12460	12460	0
260	20241204	143200	178246610	12460	12460	12460	12460	0
261	20241204	143100	178246610	12460	12460	12460	12460	0
262	20241204	143000	178246610	12460	12460	12460	12460	0
263	20241204	142900	178246610	12460	12460	12460	12460	0
264	20241204	142800	178246610	12460	12460	12460	12460	0
265	20241204	142700	178246610	12460	12460	12460	12460	0
266	20241204	142600	178246610	12460	12460	12460	12460	0
267	20241204	142500	178246610	12460	12460	12460	12460	0
268	20241204	142400	178246610	12460	12460	12460	12460	0
269	20241204	142300	178246610	12460	12430	12460	12430	21
270	20241204	142200	177985100	12430	12430	12430	12430	0
271	20241204	142100	177985100	12430	12430	12430	12430	0
272	20241204	142000	177985100	12430	12430	12430	12430	1
273	20241204	141900	177972670	12440	12440	12440	12440	0
274	20241204	141800	177972670	12440	12440	12440	12440	0
275	20241204	141700	177972670	12440	12440	12440	12440	0
276	20241204	141600	177972670	12440	12440	12440	12440	0
277	20241204	141500	177972670	12440	12440	12440	12440	0
278	20241204	141400	177972670	12440	12440	12440	12440	1
279	20241204	141300	177960230	12440	12440	12440	12440	0
280	20241204	141200	177960230	12440	12440	12440	12440	0
281	20241204	141100	177960230	12440	12440	12440	12440	0
282	20241204	141000	177960230	12440	12450	12450	12440	811
283	20241204	140900	167871350	12440	12440	12440	12440	0
284	20241204	140800	167871350	12440	12440	12440	12440	0
285	20241204	140700	167871350	12440	12440	12440	12440	0
286	20241204	140600	167871350	12440	12440	12440	12440	0
287	20241204	140500	167871350	12440	12440	12440	12440	0
288	20241204	140400	167871350	12440	12440	12440	12440	0
289	20241204	140300	167871350	12440	12440	12440	12440	0
290	20241204	140200	167871350	12440	12440	12440	12440	0
291	20241204	140100	167871350	12440	12440	12440	12440	0
292	20241204	140000	167871350	12440	12440	12440	12440	0
293	20241204	135900	167871350	12440	12440	12440	12440	0
294	20241204	135800	167871350	12440	12440	12440	12440	0
295	20241204	135700	167871350	12440	12440	12440	12440	0
296	20241204	135600	167871350	12440	12440	12440	12440	0
297	20241204	135500	167871350	12440	12440	12440	12440	0
298	20241204	135400	167871350	12440	12440	12440	12440	0
299	20241204	135300	167871350	12440	12440	12440	12440	0
300	20241204	135200	167871350	12440	12440	12440	12440	0
301	20241204	135100	167871350	12440	12440	12440	12440	0
302	20241204	135000	167871350	12440	12440	12440	12440	0
303	20241204	134900	167871350	12440	12440	12440	12440	0
304	20241204	134800	167871350	12440	12440	12440	12440	0
305	20241204	134700	167871350	12440	12440	12440	12440	0
306	20241204	134600	167871350	12440	12440	12440	12440	0
307	20241204	134500	167871350	12440	12440	12440	12440	0
308	20241204	134400	167871350	12440	12440	12440	12440	0
309	20241204	134300	167871350	12440	12440	12440	12440	0
310	20241204	134200	167871350	12440	12440	12440	12440	0
311	20241204	134100	167871350	12440	12440	12440	12440	0
312	20241204	134000	167871350	12440	12450	12450	12440	10
313	20241204	133900	167746930	12460	12460	12460	12460	0
314	20241204	133800	167746930	12460	12460	12460	12460	0
315	20241204	133700	167746930	12460	12460	12460	12460	0
316	20241204	133600	167746930	12460	12460	12460	12460	0
317	20241204	133500	167746930	12460	12460	12460	12460	0
318	20241204	133400	167746930	12460	12460	12460	12460	0
319	20241204	133300	167746930	12460	12460	12460	12460	0
320	20241204	133200	167746930	12460	12460	12460	12460	0
321	20241204	133100	167746930	12460	12460	12460	12460	0
322	20241204	133000	167746930	12460	12460	12460	12460	0
323	20241204	132900	167746930	12460	12460	12460	12460	0
324	20241204	132800	167746930	12460	12460	12460	12460	9
325	20241204	132700	167634790	12460	12460	12460	12460	0
326	20241204	132600	167634790	12460	12460	12460	12460	0
327	20241204	132500	167634790	12460	12460	12460	12460	0
328	20241204	132400	167634790	12460	12460	12460	12460	0
329	20241204	132300	167634790	12460	12460	12460	12460	0
330	20241204	132200	167634790	12460	12460	12460	12460	0
331	20241204	132100	167634790	12460	12460	12460	12460	0
332	20241204	132000	167634790	12460	12460	12460	12460	0
333	20241204	131900	167634790	12460	12460	12460	12460	0
334	20241204	131800	167634790	12460	12460	12460	12460	1
335	20241204	131700	167622330	12460	12460	12460	12460	0
336	20241204	131600	167622330	12460	12460	12460	12460	0
337	20241204	131500	167622330	12460	12460	12460	12460	0
338	20241204	131400	167622330	12460	12460	12460	12460	50
339	20241204	131300	166999330	12460	12460	12460	12460	0
340	20241204	131200	166999330	12460	12460	12460	12460	64
341	20241204	131100	166201890	12460	12460	12460	12460	0
342	20241204	131000	166201890	12460	12460	12460	12460	0
343	20241204	130900	166201890	12460	12460	12460	12460	1
344	20241204	130800	166189430	12460	12460	12460	12460	0
345	20241204	130700	166189430	12460	12460	12460	12460	0
346	20241204	130600	166189430	12460	12460	12460	12460	0
347	20241204	130500	166189430	12460	12460	12460	12460	0
348	20241204	130400	166189430	12460	12460	12460	12460	0
349	20241204	130300	166189430	12460	12460	12460	12460	0
350	20241204	130200	166189430	12460	12460	12460	12460	0
351	20241204	130100	166189430	12460	12460	12460	12460	0
352	20241204	130000	166189430	12460	12460	12460	12460	1
353	20241204	125900	166176970	12460	12460	12460	12460	0
354	20241204	125800	166176970	12460	12460	12460	12460	10
355	20241204	125700	166052370	12460	12460	12460	12460	1
356	20241204	125600	166039910	12460	12460	12460	12460	1
357	20241204	125500	166027450	12440	12440	12440	12440	0
358	20241204	125400	166027450	12440	12440	12440	12440	0
359	20241204	125300	166027450	12440	12460	12460	12440	3
360	20241204	125200	165990110	12460	12460	12460	12460	0
361	20241204	125100	165990110	12460	12460	12460	12460	0
362	20241204	125000	165990110	12460	12460	12460	12460	0
363	20241204	124900	165990110	12460	12460	12460	12460	1
364	20241204	124800	165977650	12460	12460	12460	12460	0
365	20241204	124700	165977650	12460	12460	12460	12460	0
366	20241204	124600	165977650	12460	12460	12460	12460	1
367	20241204	124500	165965190	12460	12460	12460	12460	0
368	20241204	124400	165965190	12460	12460	12460	12460	92
369	20241204	124300	164818870	12460	12460	12460	12460	9
370	20241204	124200	164706730	12460	12440	12460	12440	41
371	20241204	124100	164196270	12450	12450	12450	12450	0
372	20241204	124000	164196270	12450	12450	12450	12450	0
373	20241204	123900	164196270	12450	12460	12460	12450	5
374	20241204	123800	164134010	12460	12460	12460	12460	0
375	20241204	123700	164134010	12460	12460	12460	12460	0
376	20241204	123600	164134010	12460	12460	12460	12460	0
377	20241204	123500	164134010	12460	12460	12460	12460	1
378	20241204	123400	164121550	12460	12460	12460	12460	0
379	20241204	123300	164121550	12460	12460	12460	12460	0
380	20241204	123200	164121550	12460	12440	12460	12440	101
381	20241204	123100	162864030	12440	12440	12440	12440	1
382	20241204	123000	162851590	12440	12440	12440	12440	0
383	20241204	122900	162851590	12440	12440	12440	12440	0
384	20241204	122800	162851590	12440	12440	12440	12440	1
385	20241204	122700	162839150	12440	12440	12440	12440	0
386	20241204	122600	162839150	12440	12440	12440	12440	0
387	20241204	122500	162839150	12440	12440	12440	12440	1
388	20241204	122400	162826710	12440	12440	12440	12440	0
389	20241204	122300	162826710	12440	12440	12440	12440	3
390	20241204	122200	162789390	12440	12440	12440	12440	0
391	20241204	122100	162789390	12440	12440	12440	12440	1
392	20241204	122000	162776950	12440	12440	12440	12440	0
393	20241204	121900	162776950	12440	12440	12440	12440	0
394	20241204	121800	162776950	12440	12440	12440	12440	1
395	20241204	121700	162764510	12410	12410	12410	12410	0
396	20241204	121600	162764510	12410	12420	12420	12410	2
397	20241204	121500	162739680	12440	12440	12440	12440	0
398	20241204	121400	162739680	12440	12440	12440	12440	1
399	20241204	121300	162727240	12440	12440	12440	12440	0
400	20241204	121200	162727240	12440	12440	12440	12440	0
401	20241204	121100	162727240	12440	12440	12440	12440	1
402	20241204	121000	162714800	12440	12440	12440	12440	0
403	20241204	120900	162714800	12440	12440	12440	12440	0
404	20241204	120800	162714800	12440	12440	12440	12440	0
405	20241204	120700	162714800	12440	12440	12440	12440	1
406	20241204	120600	162702360	12430	12430	12430	12430	0
407	20241204	120500	162702360	12430	12430	12430	12430	0
408	20241204	120400	162702360	12430	12440	12440	12430	2
409	20241204	120300	162677490	12380	12380	12380	12380	0
410	20241204	120200	162677490	12380	12380	12380	12380	4
411	20241204	120100	162627970	12380	12390	12390	12380	9
412	20241204	120000	162516540	12440	12440	12440	12440	1
413	20241204	115900	162504100	12430	12430	12430	12430	10
414	20241204	115800	162379800	12450	12450	12450	12450	0
415	20241204	115700	162379800	12450	12450	12450	12450	1
416	20241204	115600	162367350	12450	12450	12450	12450	0
417	20241204	115500	162367350	12450	12390	12450	12390	111
418	20241204	115400	160992000	12390	12390	12390	12390	50
419	20241204	115300	160372500	12390	12390	12390	12390	1
420	20241204	115200	160360110	12390	12390	12390	12390	0
421	20241204	115100	160360110	12390	12390	12390	12390	100
422	20241204	115000	159121110	12390	12390	12390	12390	1
423	20241204	114900	159108720	12390	12390	12400	12390	446
424	20241204	114800	153581820	12470	12450	12470	12450	50
425	20241204	114700	152958520	12470	12470	12470	12470	0
426	20241204	114600	152958520	12470	12400	12470	12370	1001
427	20241204	114500	140569200	12470	12470	12470	12470	0
428	20241204	114400	140569200	12470	12470	12470	12470	0
429	20241204	114300	140569200	12470	12470	12470	12470	1
430	20241204	114200	140556730	12380	12390	12390	12380	97
431	20241204	114100	139355270	12380	12380	12380	12380	0
432	20241204	114000	139355270	12380	12380	12380	12380	0
433	20241204	113900	139355270	12380	12400	12410	12380	297
434	20241204	113800	135676060	12400	12410	12410	12400	19
435	20241204	113700	135440440	12410	12410	12410	12410	0
436	20241204	113600	135440440	12410	12500	12500	12410	201
437	20241204	113500	132944920	12430	12460	12460	12430	50
438	20241204	113400	132323360	12500	12500	12500	12500	0
439	20241204	113300	132323360	12500	12500	12500	12500	0
440	20241204	113200	132323360	12500	12430	12500	12430	12
441	20241204	113100	132174130	12500	12500	12500	12500	0
442	20241204	113000	132174130	12500	12500	12500	12500	0
443	20241204	112900	132174130	12500	12500	12500	12500	1
444	20241204	112800	132161630	12390	12400	12400	12390	260
445	20241204	112700	128940220	12500	12500	12500	12500	0
446	20241204	112600	128940220	12500	12500	12500	12500	0
447	20241204	112500	128940220	12500	12500	12500	12500	1
448	20241204	112400	128927720	12400	12400	12400	12400	42
449	20241204	112300	128406920	12400	12400	12400	12400	30
450	20241204	112200	128034920	12490	12490	12490	12490	1
451	20241204	112100	128022430	12400	12410	12420	12400	93
452	20241204	112000	126868750	12410	12410	12410	12410	10
453	20241204	111900	126744650	12400	12450	12450	12400	342
454	20241204	111800	122497280	12500	12500	12500	12500	1
455	20241204	111700	122484780	12500	12500	12500	12500	0
456	20241204	111600	122484780	12500	12500	12500	12500	0
457	20241204	111500	122484780	12500	12500	12500	12500	1
458	20241204	111400	122472280	12450	12450	12450	12450	0
459	20241204	111300	122472280	12450	12450	12450	12450	0
460	20241204	111200	122472280	12450	12450	12450	12450	3
461	20241204	111100	122434930	12500	12500	12500	12500	1
462	20241204	111000	122422430	12500	12500	12500	12500	0
463	20241204	110900	122422430	12500	12500	12500	12500	0
464	20241204	110800	122422430	12500	12500	12500	12500	1
465	20241204	110700	122409930	12500	12500	12500	12500	0
466	20241204	110600	122409930	12500	12500	12500	12500	0
467	20241204	110500	122409930	12500	12500	12500	12500	0
468	20241204	110400	122409930	12500	12500	12500	12500	1
469	20241204	110300	122397430	12450	12450	12450	12450	30
470	20241204	110200	122023930	12460	12460	12460	12460	0
471	20241204	110100	122023930	12460	12460	12460	12460	1
472	20241204	110000	122011470	12460	12460	12460	12460	0
473	20241204	105900	122011470	12460	12460	12460	12460	0
474	20241204	105800	122011470	12460	12460	12460	12460	0
475	20241204	105700	122011470	12460	12460	12460	12460	1
476	20241204	105600	121999010	12460	12460	12460	12460	0
477	20241204	105500	121999010	12460	12460	12460	12460	0
478	20241204	105400	121999010	12460	12500	12500	12460	5
479	20241204	105300	121936660	12500	12500	12500	12500	10
480	20241204	105200	121811660	12490	12490	12490	12490	0
481	20241204	105100	121811660	12490	12490	12490	12490	0
482	20241204	105000	121811660	12490	12490	12490	12490	1
483	20241204	104900	121799170	12490	12490	12490	12490	10
484	20241204	104800	121674270	12490	12490	12490	12490	0
485	20241204	104700	121674270	12490	12490	12490	12490	1
486	20241204	104600	121661780	12480	12470	12480	12470	2
487	20241204	104500	121636830	12450	12450	12450	12450	0
488	20241204	104400	121636830	12450	12450	12450	12450	37
489	20241204	104300	121176180	12490	12490	12490	12490	1
490	20241204	104200	121163690	12420	12420	12420	12420	25
491	20241204	104100	120853190	12400	12400	12400	12400	0
492	20241204	104000	120853190	12400	12490	12490	12400	10
493	20241204	103900	120729100	12410	12410	12410	12410	27
494	20241204	103800	120394030	12420	12420	12420	12420	28
495	20241204	103700	120046270	12510	12510	12510	12510	0
496	20241204	103600	120046270	12510	12450	12510	12430	10
497	20241204	103500	119921800	12460	12460	12490	12410	354
498	20241204	103400	115520670	12470	12470	12470	12470	109
499	20241204	103300	114161440	12510	12510	12510	12510	1
500	20241204	103200	114148930	12510	12510	12510	12510	0
501	20241204	103100	114148930	12510	12510	12510	12510	0
502	20241204	103000	114148930	12510	12480	12510	12480	10
503	20241204	102900	114024100	12510	12510	12510	12510	1
504	20241204	102800	114011590	12510	12510	12510	12510	0
505	20241204	102700	114011590	12510	12510	12510	12510	0
506	20241204	102600	114011590	12510	12510	12510	12510	1
507	20241204	102500	113999080	12510	12510	12510	12510	0
508	20241204	102400	113999080	12510	12510	12510	12510	0
509	20241204	102300	113999080	12510	12510	12510	12510	0
510	20241204	102200	113999080	12510	12510	12510	12510	1
511	20241204	102100	113986570	12510	12510	12510	12510	0
512	20241204	102000	113986570	12510	12510	12510	12510	0
513	20241204	101900	113986570	12510	12510	12510	12510	1
514	20241204	101800	113974060	12510	12510	12510	12510	1
515	20241204	101700	113961550	12470	12470	12470	12470	0
516	20241204	101600	113961550	12470	12470	12470	12470	136
517	20241204	101500	112265630	12480	12490	12500	12480	42
518	20241204	101400	111741440	12510	12510	12510	12510	0
519	20241204	101300	111741440	12510	12510	12510	12510	1
520	20241204	101200	111728930	12510	12510	12510	12510	1
521	20241204	101100	111716420	12490	12490	12490	12490	0
522	20241204	101000	111716420	12490	12490	12490	12490	0
523	20241204	100900	111716420	12490	12510	12510	12490	29
524	20241204	100800	111353920	12510	12510	12510	12510	1
525	20241204	100700	111341410	12510	12510	12510	12510	2
526	20241204	100600	111316390	12500	12510	12510	12500	6
527	20241204	100500	111241370	12510	12510	12510	12510	1
528	20241204	100400	111228860	12500	12500	12500	12500	0
529	20241204	100300	111228860	12500	12500	12500	12500	39
530	20241204	100200	110741360	12500	12500	12500	12500	1
531	20241204	100100	110728860	12490	12500	12500	12490	3
532	20241204	100000	110691370	12500	12490	12500	12490	15
533	20241204	095900	110504010	12500	12500	12500	12500	0
534	20241204	095800	110504010	12500	12500	12500	12500	1
535	20241204	095700	110491510	12500	12500	12500	12500	0
536	20241204	095600	110491510	12500	12500	12500	12500	1
537	20241204	095500	110479010	12520	12520	12520	12520	0
538	20241204	095400	110479010	12520	12520	12520	12520	1
539	20241204	095300	110466490	12520	12500	12520	12500	2
540	20241204	095200	110441470	12480	12480	12480	12480	0
541	20241204	095100	110441470	12480	12510	12520	12470	350
542	20241204	095000	106075340	12510	12510	12510	12510	1
543	20241204	094900	106062830	12520	12520	12520	12520	0
544	20241204	094800	106062830	12520	12520	12520	12520	1
545	20241204	094700	106050310	12540	12540	12540	12540	1
546	20241204	094600	106037770	12500	12500	12500	12500	3
547	20241204	094500	106000270	12500	12500	12500	12500	0
548	20241204	094400	106000270	12500	12500	12500	12500	6
549	20241204	094300	105925270	12470	12490	12490	12470	159
550	20241204	094200	103942450	12500	12500	12500	12500	0
551	20241204	094100	103942450	12500	12490	12510	12490	116
552	20241204	094000	102493270	12490	12500	12500	12490	116
553	20241204	093900	101044400	12480	12480	12480	12480	35
554	20241204	093800	100607600	12480	12480	12500	12470	39
555	20241204	093700	100120900	12480	12540	12540	12480	21
556	20241204	093600	99858560	12510	12510	12510	12500	14
557	20241204	093500	99683530	12520	12530	12540	12520	4
558	20241204	093400	99633410	12540	12550	12550	12540	2
559	20241204	093300	99608320	12580	12580	12580	12580	1
560	20241204	093200	99595740	12610	12610	12610	12610	0
561	20241204	093100	99595740	12610	12610	12610	12610	0
562	20241204	093000	99595740	12610	12610	12610	12610	1
563	20241204	092900	99583130	12480	12480	12480	12480	0
564	20241204	092800	99583130	12480	12510	12510	12480	104
565	20241204	092700	98283630	12640	12640	12640	12640	0
566	20241204	092600	98283630	12640	12640	12640	12640	3
567	20241204	092500	98245710	12510	12490	12510	12490	123
568	20241204	092400	96708960	12490	12500	12500	12490	7
569	20241204	092300	96621510	12500	12500	12500	12500	31
570	20241204	092200	96234010	12500	12500	12500	12500	2
571	20241204	092100	96209010	12500	12490	12500	12480	102
572	20241204	092000	94934980	12480	12480	12480	12480	0
573	20241204	091900	94934980	12480	12490	12490	12480	26
574	20241204	091800	94610390	12490	12470	12490	12470	291
575	20241204	091700	90980160	12470	12440	12470	12440	139
576	20241204	091600	89248460	12460	12460	12460	12460	82
577	20241204	091500	88226740	12460	12440	12460	12440	251
578	20241204	091400	85103800	12440	12440	12440	12440	0
579	20241204	091300	85103800	12440	12440	12440	12440	12
580	20241204	091200	84954520	12440	12430	12440	12430	175
581	20241204	091100	82778150	12440	12440	12440	12440	0
582	20241204	091000	82778150	12440	12390	12440	12390	4
583	20241204	090900	82728490	12380	12390	12450	12380	547
584	20241204	090800	75956540	12370	12460	12460	12370	3090
585	20241204	090700	37623470	12470	12480	12480	12470	273
586	20241204	090600	34217110	12490	12500	12500	12490	60
587	20241204	090500	33467610	12500	12500	12500	12500	1
588	20241204	090400	33455110	12490	12520	12520	12490	2175
589	20241204	090300	6265350	12510	12520	12520	12510	140
590	20241204	090200	4513760	12640	12640	12640	12640	0
591	20241204	090100	4513760	12640	12640	12640	12640	0
592	20241204	090000	4513760	12640	12500	12640	12500	361