KissMeData/017180/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190300	300859518	1865	1865	1865	1865	1925
3	20241213	190200	300859518	1865	1865	1865	1865	0
4	20241213	190100	300859518	1865	1865	1865	1865	0
5	20241213	190000	300859518	1865	1865	1865	1865	0
6	20241213	185900	300859518	1865	1865	1865	1865	0
7	20241213	185800	300859518	1865	1865	1865	1865	0
8	20241213	185700	300859518	1865	1865	1865	1865	0
9	20241213	185600	300859518	1865	1865	1865	1865	0
10	20241213	185500	300859518	1865	1865	1865	1865	0
11	20241213	185400	300859518	1865	1865	1865	1865	0
12	20241213	185300	300859518	1865	1865	1865	1865	0
13	20241213	185200	300859518	1865	1865	1865	1865	0
14	20241213	185100	300859518	1865	1865	1865	1865	0
15	20241213	185000	300859518	1865	1865	1865	1865	0
16	20241213	184900	300859518	1865	1865	1865	1865	0
17	20241213	184800	300859518	1865	1865	1865	1865	0
18	20241213	184700	300859518	1865	1865	1865	1865	0
19	20241213	184600	300859518	1865	1865	1865	1865	0
20	20241213	184500	300859518	1865	1865	1865	1865	0
21	20241213	184400	300859518	1865	1865	1865	1865	0
22	20241213	184300	300859518	1865	1865	1865	1865	0
23	20241213	184200	300859518	1865	1865	1865	1865	0
24	20241213	184100	300859518	1865	1865	1865	1865	0
25	20241213	184000	300859518	1865	1865	1865	1865	0
26	20241213	183900	300859518	1865	1865	1865	1865	0
27	20241213	183800	300859518	1865	1865	1865	1865	0
28	20241213	183700	300859518	1865	1865	1865	1865	0
29	20241213	183600	300859518	1865	1865	1865	1865	0
30	20241213	183500	300859518	1865	1865	1865	1865	0
31	20241213	183400	300859518	1865	1865	1865	1865	0
32	20241213	183300	300859518	1865	1865	1865	1865	1925
33	20241213	183200	300859518	1865	1865	1865	1865	0
34	20241213	183100	300859518	1865	1865	1865	1865	0
35	20241213	183000	300859518	1865	1865	1865	1865	0
36	20241213	182900	300859518	1865	1865	1865	1865	0
37	20241213	182800	300859518	1865	1865	1865	1865	0
38	20241213	182700	300859518	1865	1865	1865	1865	0
39	20241213	182600	300859518	1865	1865	1865	1865	0
40	20241213	182500	300859518	1865	1865	1865	1865	0
41	20241213	182400	300859518	1865	1865	1865	1865	0
42	20241213	182300	300859518	1865	1865	1865	1865	0
43	20241213	182200	300859518	1865	1865	1865	1865	0
44	20241213	182100	300859518	1865	1865	1865	1865	0
45	20241213	182000	300859518	1865	1865	1865	1865	0
46	20241213	181900	300859518	1865	1865	1865	1865	0
47	20241213	181800	300859518	1865	1865	1865	1865	0
48	20241213	181700	300859518	1865	1865	1865	1865	0
49	20241213	181600	300859518	1865	1865	1865	1865	0
50	20241213	181500	300859518	1865	1865	1865	1865	0
51	20241213	181400	300859518	1865	1865	1865	1865	0
52	20241213	181300	300859518	1865	1865	1865	1865	0
53	20241213	181200	300859518	1865	1865	1865	1865	0
54	20241213	181100	300859518	1865	1865	1865	1865	0
55	20241213	181000	300859518	1865	1865	1865	1865	0
56	20241213	180900	300859518	1865	1865	1865	1865	0
57	20241213	180800	300859518	1865	1865	1865	1865	0
58	20241213	180700	300859518	1865	1865	1865	1865	0
59	20241213	180600	300859518	1865	1865	1865	1865	0
60	20241213	180500	300859518	1865	1865	1865	1865	0
61	20241213	180400	300859518	1865	1865	1865	1865	0
62	20241213	180300	300859518	1865	1865	1865	1865	1925
63	20241213	180200	300859518	1865	1865	1865	1865	0
64	20241213	180100	300859518	1865	1865	1865	1865	0
65	20241213	180000	300859518	1865	1865	1865	1865	0
66	20241213	175900	300859518	1865	1865	1865	1865	0
67	20241213	175800	300859518	1865	1865	1865	1865	0
68	20241213	175700	300859518	1865	1865	1865	1865	0
69	20241213	175600	300859518	1865	1865	1865	1865	0
70	20241213	175500	300859518	1865	1865	1865	1865	0
71	20241213	175400	300859518	1865	1865	1865	1865	0
72	20241213	175300	300859518	1865	1865	1865	1865	0
73	20241213	175200	300859518	1865	1865	1865	1865	0
74	20241213	175100	300859518	1865	1865	1865	1865	0
75	20241213	175000	300859518	1865	1865	1865	1865	0
76	20241213	174900	300859518	1865	1865	1865	1865	0
77	20241213	174800	300859518	1865	1865	1865	1865	0
78	20241213	174700	300859518	1865	1865	1865	1865	0
79	20241213	174600	300859518	1865	1865	1865	1865	0
80	20241213	174500	300859518	1865	1865	1865	1865	0
81	20241213	174400	300859518	1865	1865	1865	1865	0
82	20241213	174300	300859518	1865	1865	1865	1865	0
83	20241213	174200	300859518	1865	1865	1865	1865	0
84	20241213	174100	300859518	1865	1865	1865	1865	0
85	20241213	174000	300859518	1865	1865	1865	1865	0
86	20241213	173900	300859518	1865	1865	1865	1865	0
87	20241213	173800	300859518	1865	1865	1865	1865	0
88	20241213	173700	300859518	1865	1865	1865	1865	0
89	20241213	173600	300859518	1865	1865	1865	1865	0
90	20241213	173500	300859518	1865	1865	1865	1865	0
91	20241213	173400	300859518	1865	1865	1865	1865	0
92	20241213	173300	300859518	1865	1865	1865	1865	1925
93	20241213	173200	300859518	1865	1865	1865	1865	0
94	20241213	173100	300859518	1865	1865	1865	1865	0
95	20241213	173000	300859518	1865	1865	1865	1865	0
96	20241213	172900	300859518	1865	1865	1865	1865	0
97	20241213	172800	300859518	1865	1865	1865	1865	0
98	20241213	172700	300859518	1865	1865	1865	1865	0
99	20241213	172600	300859518	1865	1865	1865	1865	0
100	20241213	172500	300859518	1865	1865	1865	1865	0
101	20241213	172400	300859518	1865	1865	1865	1865	0
102	20241213	172300	300859518	1865	1865	1865	1865	0
103	20241213	172200	300859518	1865	1865	1865	1865	0
104	20241213	172100	300859518	1865	1865	1865	1865	0
105	20241213	172000	300859518	1865	1865	1865	1865	0
106	20241213	171900	300859518	1865	1865	1865	1865	0
107	20241213	171800	300859518	1865	1865	1865	1865	0
108	20241213	171700	300859518	1865	1865	1865	1865	0
109	20241213	171600	300859518	1865	1865	1865	1865	0
110	20241213	171500	300859518	1865	1865	1865	1865	0
111	20241213	171400	300859518	1865	1865	1865	1865	0
112	20241213	171300	300859518	1865	1865	1865	1865	0
113	20241213	171200	300859518	1865	1865	1865	1865	0
114	20241213	171100	300859518	1865	1865	1865	1865	0
115	20241213	171000	300859518	1865	1865	1865	1865	0
116	20241213	170900	300859518	1865	1865	1865	1865	0
117	20241213	170800	300859518	1865	1865	1865	1865	0
118	20241213	170700	300859518	1865	1865	1865	1865	0
119	20241213	170600	300859518	1865	1865	1865	1865	0
120	20241213	170500	300859518	1865	1865	1865	1865	0
121	20241213	170400	300859518	1865	1865	1865	1865	0
122	20241213	170300	300859518	1865	1865	1865	1865	1925
123	20241213	170200	300859518	1865	1865	1865	1865	0
124	20241213	170100	300859518	1865	1865	1865	1865	0
125	20241213	170000	300859518	1865	1865	1865	1865	0
126	20241213	165900	300859518	1865	1865	1865	1865	0
127	20241213	165800	300859518	1865	1865	1865	1865	0
128	20241213	165700	300859518	1865	1865	1865	1865	0
129	20241213	165600	300859518	1865	1865	1865	1865	0
130	20241213	165500	300859518	1865	1865	1865	1865	0
131	20241213	165400	300859518	1865	1865	1865	1865	0
132	20241213	165300	300859518	1865	1865	1865	1865	0
133	20241213	165200	300859518	1865	1865	1865	1865	0
134	20241213	165100	300859518	1865	1865	1865	1865	0
135	20241213	165000	300859518	1865	1865	1865	1865	0
136	20241213	164900	300859518	1865	1865	1865	1865	0
137	20241213	164800	300859518	1865	1865	1865	1865	0
138	20241213	164700	300859518	1865	1865	1865	1865	0
139	20241213	164600	300859518	1865	1865	1865	1865	0
140	20241213	164500	300859518	1865	1865	1865	1865	0
141	20241213	164400	300859518	1865	1865	1865	1865	0
142	20241213	164300	300859518	1865	1865	1865	1865	0
143	20241213	164200	300859518	1865	1865	1865	1865	0
144	20241213	164100	300859518	1865	1865	1865	1865	0
145	20241213	164000	300859518	1865	1865	1865	1865	0
146	20241213	163900	300859518	1865	1865	1865	1865	0
147	20241213	163800	300859518	1865	1865	1865	1865	0
148	20241213	163700	300859518	1865	1865	1865	1865	0
149	20241213	163600	300859518	1865	1865	1865	1865	0
150	20241213	163500	300859518	1865	1865	1865	1865	0
151	20241213	163400	300859518	1865	1865	1865	1865	0
152	20241213	163300	300859518	1865	1865	1865	1865	1925
153	20241213	163200	300859518	1865	1865	1865	1865	0
154	20241213	163100	300859518	1865	1865	1865	1865	0
155	20241213	163000	300859518	1865	1865	1865	1865	0
156	20241213	162900	300859518	1865	1865	1865	1865	0
157	20241213	162800	300859518	1865	1865	1865	1865	0
158	20241213	162700	300859518	1865	1865	1865	1865	0
159	20241213	162600	300859518	1865	1865	1865	1865	0
160	20241213	162500	300859518	1865	1865	1865	1865	0
161	20241213	162400	300859518	1865	1865	1865	1865	0
162	20241213	162300	300859518	1865	1865	1865	1865	0
163	20241213	162200	300859518	1865	1865	1865	1865	0
164	20241213	162100	300859518	1865	1865	1865	1865	0
165	20241213	162000	300859518	1865	1865	1865	1865	0
166	20241213	161900	300859518	1865	1865	1865	1865	0
167	20241213	161800	300859518	1865	1865	1865	1865	0
168	20241213	161700	300859518	1865	1865	1865	1865	0
169	20241213	161600	300859518	1865	1865	1865	1865	0
170	20241213	161500	300859518	1865	1865	1865	1865	0
171	20241213	161400	300859518	1865	1865	1865	1865	0
172	20241213	161300	300859518	1865	1865	1865	1865	0
173	20241213	161200	300859518	1865	1865	1865	1865	0
174	20241213	161100	300859518	1865	1865	1865	1865	0
175	20241213	161000	300859518	1865	1865	1865	1865	0
176	20241213	160900	300859518	1865	1865	1865	1865	0
177	20241213	160800	300859518	1865	1865	1865	1865	0
178	20241213	160700	300859518	1865	1865	1865	1865	0
179	20241213	160600	300859518	1865	1865	1865	1865	0
180	20241213	160500	300859518	1865	1865	1865	1865	0
181	20241213	160400	300859518	1865	1865	1865	1865	0
182	20241213	160300	300859518	1865	1865	1865	1865	1925
183	20241213	160200	300859518	1865	1865	1865	1865	0
184	20241213	160100	300859518	1865	1865	1865	1865	0
185	20241213	160000	300859518	1865	1865	1865	1865	0
186	20241213	155900	300859518	1865	1865	1865	1865	0
187	20241213	155800	300859518	1865	1865	1865	1865	0
188	20241213	155700	300859518	1865	1865	1865	1865	0
189	20241213	155600	300859518	1865	1865	1865	1865	0
190	20241213	155500	300859518	1865	1865	1865	1865	0
191	20241213	155400	300859518	1865	1865	1865	1865	0
192	20241213	155300	300859518	1865	1865	1865	1865	0
193	20241213	155200	300859518	1865	1865	1865	1865	0
194	20241213	155100	300859518	1865	1865	1865	1865	0
195	20241213	155000	300859518	1865	1865	1865	1865	0
196	20241213	154900	300859518	1865	1865	1865	1865	0
197	20241213	154800	300859518	1865	1865	1865	1865	0
198	20241213	154700	300859518	1865	1865	1865	1865	0
199	20241213	154600	300859518	1865	1865	1865	1865	0
200	20241213	154500	300859518	1865	1865	1865	1865	0
201	20241213	154400	300859518	1865	1865	1865	1865	0
202	20241213	154300	300859518	1865	1865	1865	1865	0
203	20241213	154200	300859518	1865	1865	1865	1865	0
204	20241213	154100	300859518	1865	1865	1865	1865	0
205	20241213	154000	300859518	1865	1865	1865	1865	0
206	20241213	153900	300859518	1865	1865	1865	1865	0
207	20241213	153800	300859518	1865	1865	1865	1865	0
208	20241213	153700	300859518	1865	1865	1865	1865	0
209	20241213	153600	300859518	1865	1865	1865	1865	0
210	20241213	153500	300859518	1865	1865	1865	1865	0
211	20241213	153400	300859518	1865	1865	1865	1865	0
212	20241213	153300	300859518	1865	1865	1865	1865	1925
213	20241213	153200	300859518	1865	1865	1865	1865	0
214	20241213	153100	300859518	1865	1865	1865	1865	0
215	20241213	153000	300859518	1865	1865	1865	1865	1925
216	20241213	152900	297269393	1869	1869	1869	1869	0
217	20241213	152800	297269393	1869	1869	1869	1869	0
218	20241213	152700	297269393	1869	1869	1869	1869	0
219	20241213	152600	297269393	1869	1869	1869	1869	0
220	20241213	152500	297269393	1869	1869	1869	1869	0
221	20241213	152400	297269393	1869	1869	1869	1869	0
222	20241213	152300	297269393	1869	1869	1869	1869	0
223	20241213	152200	297269393	1869	1869	1869	1869	0
224	20241213	152100	297269393	1869	1869	1869	1869	0
225	20241213	152000	297269393	1869	1869	1869	1869	0
226	20241213	151900	297269393	1869	1869	1869	1868	1441
227	20241213	151800	294576169	1868	1866	1868	1866	440
228	20241213	151700	293754455	1866	1861	1866	1861	1293
229	20241213	151600	291344682	1861	1860	1861	1860	197
230	20241213	151500	290978236	1859	1857	1859	1857	140
231	20241213	151400	290718149	1856	1856	1856	1856	87
232	20241213	151300	290556677	1856	1850	1856	1850	2
233	20241213	151200	290552971	1848	1850	1850	1848	9
234	20241213	151100	290536337	1848	1848	1848	1848	0
235	20241213	151000	290536337	1848	1848	1848	1848	0
236	20241213	150900	290536337	1848	1848	1848	1848	0
237	20241213	150800	290536337	1848	1848	1848	1848	0
238	20241213	150700	290536337	1848	1849	1849	1848	1000
239	20241213	150600	288688004	1855	1851	1855	1851	50
240	20241213	150500	288595274	1851	1851	1851	1851	0
241	20241213	150400	288595274	1851	1851	1851	1851	0
242	20241213	150300	288595274	1851	1851	1851	1851	1
243	20241213	150200	288593423	1850	1852	1852	1850	16
244	20241213	150100	288563793	1850	1850	1850	1850	14
245	20241213	150000	288537893	1850	1852	1852	1848	2251
246	20241213	145900	284375060	1852	1853	1856	1852	1016
247	20241213	145800	282493364	1853	1851	1853	1851	1002
248	20241213	145700	280638660	1851	1851	1851	1851	6
249	20241213	145600	280627554	1850	1850	1850	1850	0
250	20241213	145500	280627554	1850	1850	1850	1849	1960
251	20241213	145400	277001886	1849	1849	1849	1849	0
252	20241213	145300	277001886	1849	1850	1850	1849	961
253	20241213	145200	275224067	1852	1852	1852	1852	0
254	20241213	145100	275224067	1852	1852	1852	1852	1
255	20241213	145000	275222215	1850	1850	1850	1850	0
256	20241213	144900	275222215	1850	1850	1850	1850	116
257	20241213	144800	275007615	1857	1852	1857	1852	56
258	20241213	144700	274903628	1856	1852	1856	1852	67
259	20241213	144600	274779280	1855	1852	1855	1852	45
260	20241213	144500	274695808	1852	1852	1852	1852	0
261	20241213	144400	274695808	1852	1852	1852	1852	0
262	20241213	144300	274695808	1852	1852	1852	1852	600
263	20241213	144200	273584608	1850	1850	1850	1850	0
264	20241213	144100	273584608	1850	1850	1850	1850	0
265	20241213	144000	273584608	1850	1850	1850	1850	50
266	20241213	143900	273492108	1852	1852	1852	1852	0
267	20241213	143800	273492108	1852	1852	1852	1852	0
268	20241213	143700	273492108	1852	1852	1852	1852	0
269	20241213	143600	273492108	1852	1852	1852	1852	1
270	20241213	143500	273490256	1851	1851	1851	1851	7
271	20241213	143400	273477299	1851	1851	1851	1851	0
272	20241213	143300	273477299	1851	1851	1851	1851	3
273	20241213	143200	273471746	1855	1855	1855	1855	0
274	20241213	143100	273471746	1855	1855	1855	1855	15
275	20241213	143000	273443921	1853	1853	1853	1853	12
276	20241213	142900	273421685	1853	1853	1855	1853	951
277	20241213	142800	271659452	1853	1853	1853	1853	80
278	20241213	142700	271511212	1853	1853	1853	1853	0
279	20241213	142600	271511212	1853	1853	1853	1853	0
280	20241213	142500	271511212	1853	1853	1853	1853	1
281	20241213	142400	271509359	1852	1852	1852	1852	0
282	20241213	142300	271509359	1852	1852	1852	1852	53
283	20241213	142200	271411203	1851	1852	1852	1851	137
284	20241213	142100	271157513	1852	1852	1852	1852	0
285	20241213	142000	271157513	1852	1852	1852	1852	0
286	20241213	141900	271157513	1852	1852	1852	1852	0
287	20241213	141800	271157513	1852	1852	1852	1852	8
288	20241213	141700	271142697	1853	1854	1854	1850	75
289	20241213	141600	271003733	1852	1851	1852	1851	9
290	20241213	141500	270987071	1850	1855	1855	1850	267
291	20241213	141400	270493065	1855	1855	1855	1855	0
292	20241213	141300	270493065	1855	1855	1855	1855	0
293	20241213	141200	270493065	1855	1854	1855	1854	22
294	20241213	141100	270452258	1852	1852	1852	1852	0
295	20241213	141000	270452258	1852	1852	1852	1852	0
296	20241213	140900	270452258	1852	1852	1852	1852	0
297	20241213	140800	270452258	1852	1852	1852	1852	1
298	20241213	140700	270450406	1852	1852	1852	1852	6
299	20241213	140600	270439294	1850	1850	1850	1850	0
300	20241213	140500	270439294	1850	1850	1850	1850	42
301	20241213	140400	270361594	1852	1852	1852	1852	0
302	20241213	140300	270361594	1852	1852	1852	1852	0
303	20241213	140200	270361594	1852	1852	1852	1852	143
304	20241213	140100	270096758	1852	1853	1853	1852	680
305	20241213	140000	268837386	1854	1854	1854	1854	0
306	20241213	135900	268837386	1854	1854	1854	1854	0
307	20241213	135800	268837386	1854	1854	1854	1854	0
308	20241213	135700	268837386	1854	1854	1854	1854	0
309	20241213	135600	268837386	1854	1854	1854	1854	0
310	20241213	135500	268837386	1854	1853	1854	1853	339
311	20241213	135400	268209218	1855	1855	1855	1855	14
312	20241213	135300	268183248	1855	1855	1855	1855	5
313	20241213	135200	268173973	1858	1856	1858	1856	401
314	20241213	135100	267428917	1861	1861	1861	1861	0
315	20241213	135000	267428917	1861	1861	1861	1861	126
316	20241213	134900	267194431	1861	1861	1861	1861	0
317	20241213	134800	267194431	1861	1861	1861	1861	0
318	20241213	134700	267194431	1861	1856	1861	1856	2
319	20241213	134600	267190714	1856	1856	1856	1856	1
320	20241213	134500	267188858	1857	1856	1857	1856	134
321	20241213	134400	266940021	1856	1856	1856	1856	0
322	20241213	134300	266940021	1856	1856	1856	1856	0
323	20241213	134200	266940021	1856	1856	1856	1856	0
324	20241213	134100	266940021	1856	1854	1856	1854	121
325	20241213	134000	266715466	1855	1855	1855	1855	0
326	20241213	133900	266715466	1855	1855	1855	1855	101
327	20241213	133800	266528111	1856	1856	1856	1856	0
328	20241213	133700	266528111	1856	1856	1856	1856	5
329	20241213	133600	266518831	1856	1856	1856	1856	3
330	20241213	133500	266513263	1857	1857	1857	1857	0
331	20241213	133400	266513263	1857	1857	1857	1857	0
332	20241213	133300	266513263	1857	1857	1857	1857	0
333	20241213	133200	266513263	1857	1856	1857	1856	67
334	20241213	133100	266388910	1858	1858	1858	1858	1
335	20241213	133000	266387052	1858	1858	1858	1858	0
336	20241213	132900	266387052	1858	1858	1858	1858	3
337	20241213	132800	266381478	1857	1857	1857	1857	0
338	20241213	132700	266381478	1857	1857	1857	1857	1
339	20241213	132600	266379621	1857	1857	1862	1857	4
340	20241213	132500	266372183	1855	1858	1858	1853	327
341	20241213	132400	265765933	1858	1858	1858	1858	5
342	20241213	132300	265756643	1858	1858	1858	1854	117
343	20241213	132200	265539648	1859	1857	1860	1857	126
344	20241213	132100	265305401	1857	1857	1857	1857	5
345	20241213	132000	265296116	1857	1857	1857	1857	3
346	20241213	131900	265290545	1856	1858	1858	1856	21
347	20241213	131800	265251539	1856	1856	1856	1856	6
348	20241213	131700	265240403	1856	1856	1856	1856	5
349	20241213	131600	265231123	1854	1854	1854	1854	10
350	20241213	131500	265212583	1854	1854	1854	1854	0
351	20241213	131400	265212583	1854	1854	1854	1854	1
352	20241213	131300	265210729	1854	1854	1854	1854	2
353	20241213	131200	265207021	1854	1854	1854	1854	1
354	20241213	131100	265205167	1856	1856	1856	1856	0
355	20241213	131000	265205167	1856	1853	1856	1853	16
356	20241213	130900	265175474	1853	1853	1853	1853	3
357	20241213	130800	265169915	1853	1853	1853	1853	5
358	20241213	130700	265160650	1853	1857	1857	1850	2665
359	20241213	130600	260218898	1857	1857	1857	1857	4
360	20241213	130500	260211470	1859	1859	1859	1859	0
361	20241213	130400	260211470	1859	1859	1859	1859	0
362	20241213	130300	260211470	1859	1857	1859	1857	3
363	20241213	130200	260205895	1857	1857	1857	1857	1
364	20241213	130100	260204038	1858	1858	1858	1858	1
365	20241213	130000	260202180	1860	1858	1860	1858	641
366	20241213	125900	259011200	1858	1858	1860	1858	24
367	20241213	125800	258966568	1858	1858	1858	1858	1
368	20241213	125700	258964710	1860	1858	1860	1858	20
369	20241213	125600	258927520	1861	1858	1861	1858	56
370	20241213	125500	258823322	1858	1858	1858	1856	1491
371	20241213	125400	256054885	1858	1858	1858	1858	0
372	20241213	125300	256054885	1858	1858	1858	1858	12
373	20241213	125200	256032589	1861	1860	1861	1860	106
374	20241213	125100	255835324	1860	1860	1860	1860	20
375	20241213	125000	255798124	1860	1860	1860	1860	0
376	20241213	124900	255798124	1860	1858	1860	1858	51
377	20241213	124800	255703266	1858	1858	1858	1858	15
378	20241213	124700	255675396	1860	1860	1860	1860	0
379	20241213	124600	255675396	1860	1860	1860	1860	0
380	20241213	124500	255675396	1860	1858	1860	1857	211
381	20241213	124400	255283541	1860	1860	1860	1860	41
382	20241213	124300	255207281	1860	1857	1860	1857	430
383	20241213	124200	254408099	1857	1857	1857	1857	69
384	20241213	124100	254279966	1857	1857	1857	1857	225
385	20241213	124000	253862141	1857	1857	1857	1857	0
386	20241213	123900	253862141	1857	1857	1857	1857	0
387	20241213	123800	253862141	1857	1857	1857	1857	50
388	20241213	123700	253769291	1857	1857	1857	1857	0
389	20241213	123600	253769291	1857	1857	1857	1857	0
390	20241213	123500	253769291	1857	1857	1857	1857	0
391	20241213	123400	253769291	1857	1857	1857	1857	0
392	20241213	123300	253769291	1857	1857	1857	1857	0
393	20241213	123200	253769291	1857	1855	1857	1855	1420
394	20241213	123100	251133560	1859	1861	1861	1859	1280
395	20241213	123000	248753940	1859	1857	1859	1857	88
396	20241213	122900	248590448	1855	1855	1855	1855	0
397	20241213	122800	248590448	1855	1853	1855	1853	119
398	20241213	122700	248369806	1852	1852	1852	1852	5
399	20241213	122600	248360546	1852	1852	1852	1852	0
400	20241213	122500	248360546	1852	1852	1852	1852	5
401	20241213	122400	248351286	1852	1852	1852	1852	3
402	20241213	122300	248345730	1852	1852	1852	1852	3
403	20241213	122200	248340174	1850	1852	1852	1850	1052
404	20241213	122100	246393680	1852	1851	1852	1851	51
405	20241213	122000	246299276	1850	1850	1850	1850	5
406	20241213	121900	246290026	1850	1850	1850	1850	3
407	20241213	121800	246284476	1850	1850	1850	1850	77
408	20241213	121700	246142026	1850	1850	1850	1850	50
409	20241213	121600	246049526	1850	1850	1850	1850	0
410	20241213	121500	246049526	1850	1850	1850	1850	2
411	20241213	121400	246045826	1850	1850	1850	1850	5
412	20241213	121300	246036576	1850	1850	1850	1850	4
413	20241213	121200	246029176	1850	1850	1850	1848	486
414	20241213	121100	245131036	1850	1848	1850	1847	889
415	20241213	121000	243487293	1849	1849	1849	1849	258
416	20241213	120900	243010251	1847	1847	1847	1847	0
417	20241213	120800	243010251	1847	1847	1847	1847	0
418	20241213	120700	243010251	1847	1847	1847	1847	0
419	20241213	120600	243010251	1847	1850	1850	1847	36
420	20241213	120500	242943746	1851	1851	1851	1851	0
421	20241213	120400	242943746	1851	1851	1851	1851	0
422	20241213	120300	242943746	1851	1851	1851	1851	0
423	20241213	120200	242943746	1851	1851	1851	1851	250
424	20241213	120100	242480996	1852	1852	1852	1852	0
425	20241213	120000	242480996	1852	1852	1852	1852	12
426	20241213	115900	242458772	1853	1853	1853	1853	0
427	20241213	115800	242458772	1853	1850	1853	1850	51
428	20241213	115700	242364419	1849	1849	1849	1849	6
429	20241213	115600	242353325	1849	1849	1849	1849	6
430	20241213	115500	242342231	1848	1848	1848	1848	0
431	20241213	115400	242342231	1848	1848	1848	1848	0
432	20241213	115300	242342231	1848	1849	1849	1848	280
433	20241213	115200	241824688	1849	1849	1849	1849	0
434	20241213	115100	241824688	1849	1849	1849	1849	0
435	20241213	115000	241824688	1849	1849	1849	1849	0
436	20241213	114900	241824688	1849	1849	1849	1849	0
437	20241213	114800	241824688	1849	1849	1849	1849	0
438	20241213	114700	241824688	1849	1849	1849	1849	4
439	20241213	114600	241817292	1849	1849	1849	1849	0
440	20241213	114500	241817292	1849	1849	1849	1849	1
441	20241213	114400	241815443	1849	1850	1850	1849	724
442	20241213	114300	240476766	1849	1849	1849	1849	0
443	20241213	114200	240476766	1849	1849	1849	1849	1
444	20241213	114100	240474917	1849	1849	1849	1849	1
445	20241213	114000	240473068	1847	1847	1847	1847	0
446	20241213	113900	240473068	1847	1847	1847	1847	0
447	20241213	113800	240473068	1847	1847	1847	1847	0
448	20241213	113700	240473068	1847	1847	1847	1847	0
449	20241213	113600	240473068	1847	1847	1847	1847	0
450	20241213	113500	240473068	1847	1847	1847	1847	1
451	20241213	113400	240471221	1847	1847	1847	1847	1
452	20241213	113300	240469374	1847	1847	1847	1847	7
453	20241213	113200	240456445	1847	1847	1847	1847	2
454	20241213	113100	240452751	1847	1847	1847	1847	0
455	20241213	113000	240452751	1847	1846	1848	1846	9
456	20241213	112900	240436124	1846	1846	1846	1846	0
457	20241213	112800	240436124	1846	1846	1846	1846	1
458	20241213	112700	240434278	1844	1844	1844	1844	0
459	20241213	112600	240434278	1844	1844	1844	1844	4
460	20241213	112500	240426902	1844	1844	1844	1844	9
461	20241213	112400	240410306	1844	1844	1844	1842	17
462	20241213	112300	240378976	1844	1844	1844	1844	4
463	20241213	112200	240371600	1844	1844	1844	1844	3
464	20241213	112100	240366068	1844	1844	1844	1844	14
465	20241213	112000	240340252	1844	1844	1844	1842	15
466	20241213	111900	240312612	1844	1843	1845	1843	24
467	20241213	111800	240268375	1843	1843	1843	1843	19
468	20241213	111700	240233358	1843	1843	1843	1843	6
469	20241213	111600	240222300	1843	1845	1845	1843	273
470	20241213	111500	239719143	1845	1843	1845	1843	4
471	20241213	111400	239711769	1843	1843	1843	1839	441
472	20241213	111300	238899946	1841	1841	1844	1841	376
473	20241213	111200	238206897	1841	1841	1841	1841	12
474	20241213	111100	238184805	1841	1838	1841	1838	86
475	20241213	111000	238026602	1838	1847	1847	1838	21
476	20241213	110900	237987869	1846	1835	1846	1835	125
477	20241213	110800	237757130	1835	1833	1835	1833	19
478	20241213	110700	237722271	1833	1834	1834	1833	19
479	20241213	110600	237687426	1832	1846	1846	1832	4374
480	20241213	110500	229647886	1846	1846	1846	1846	0
481	20241213	110400	229647886	1846	1846	1846	1846	0
482	20241213	110300	229647886	1846	1846	1846	1846	0
483	20241213	110200	229647886	1846	1846	1846	1846	0
484	20241213	110100	229647886	1846	1846	1846	1846	0
485	20241213	110000	229647886	1846	1846	1846	1846	0
486	20241213	105900	229647886	1846	1846	1846	1846	0
487	20241213	105800	229647886	1846	1846	1846	1846	12
488	20241213	105700	229625734	1846	1846	1846	1846	88
489	20241213	105600	229463286	1846	1846	1846	1846	17
490	20241213	105500	229431904	1846	1842	1846	1842	1009
491	20241213	105400	227571792	1842	1845	1845	1842	25
492	20241213	105300	227525727	1845	1845	1845	1845	11
493	20241213	105200	227505432	1845	1845	1845	1845	500
494	20241213	105100	226582932	1845	1845	1845	1845	50
495	20241213	105000	226490682	1845	1845	1845	1845	2
496	20241213	104900	226486992	1845	1852	1852	1845	2213
497	20241213	104800	222392195	1852	1852	1852	1852	0
498	20241213	104700	222392195	1852	1852	1852	1852	0
499	20241213	104600	222392195	1852	1852	1852	1852	10
500	20241213	104500	222373675	1852	1852	1852	1852	0
501	20241213	104400	222373675	1852	1852	1852	1852	235
502	20241213	104300	221938455	1852	1852	1852	1852	0
503	20241213	104200	221938455	1852	1852	1852	1852	115
504	20241213	104100	221725475	1852	1852	1852	1852	0
505	20241213	104000	221725475	1852	1852	1852	1852	274
506	20241213	103900	221218027	1852	1852	1852	1852	3
507	20241213	103800	221212471	1852	1852	1852	1852	0
508	20241213	103700	221212471	1852	1852	1852	1852	0
509	20241213	103600	221212471	1852	1852	1852	1852	3
510	20241213	103500	221206915	1852	1852	1852	1852	113
511	20241213	103400	220997639	1855	1859	1859	1852	1605
512	20241213	103300	218016635	1859	1859	1859	1859	2
513	20241213	103200	218012917	1859	1859	1859	1859	0
514	20241213	103100	218012917	1859	1859	1859	1859	0
515	20241213	103000	218012917	1859	1859	1859	1859	0
516	20241213	102900	218012917	1859	1859	1859	1859	0
517	20241213	102800	218012917	1859	1859	1859	1859	2
518	20241213	102700	218009199	1856	1856	1856	1856	1
519	20241213	102600	218007343	1855	1855	1855	1855	106
520	20241213	102500	217810713	1855	1855	1856	1855	855
521	20241213	102400	216223988	1856	1855	1856	1855	6
522	20241213	102300	216212853	1855	1855	1865	1855	709
523	20241213	102200	214890745	1851	1854	1854	1851	659
524	20241213	102100	213669162	1854	1845	1854	1845	10
525	20241213	102000	213650664	1839	1839	1839	1839	0
526	20241213	101900	213650664	1839	1839	1839	1839	5
527	20241213	101800	213641469	1862	1864	1864	1862	5
528	20241213	101700	213632157	1863	1833	1863	1833	21
529	20241213	101600	213593064	1833	1823	1833	1823	19
530	20241213	101500	213558333	1820	1852	1866	1801	3400
531	20241213	101400	207353807	1851	1849	1869	1849	1016
532	20241213	101300	205469418	1853	1847	1853	1844	1340
533	20241213	101200	202997419	1846	1848	1848	1844	5784
534	20241213	101100	192319472	1849	1853	1855	1849	2512
535	20241213	101000	187666735	1853	1856	1857	1853	174
536	20241213	100900	187344269	1856	1857	1857	1854	1510
537	20241213	100800	184543953	1856	1860	1860	1856	1163
538	20241213	100700	182381327	1860	1860	1860	1860	0
539	20241213	100600	182381327	1860	1870	1870	1860	858
540	20241213	100500	180782927	1855	1855	1855	1855	0
541	20241213	100400	180782927	1855	1856	1856	1855	1019
542	20241213	100300	178892681	1855	1855	1855	1855	0
543	20241213	100200	178892681	1855	1855	1855	1855	0
544	20241213	100100	178892681	1855	1855	1855	1855	4525
545	20241213	100000	170498806	1853	1856	1857	1853	1191
546	20241213	095900	168289212	1858	1865	1865	1855	3664
547	20241213	095800	161479176	1865	1865	1868	1865	1617
548	20241213	095700	158462271	1862	1863	1884	1859	6473
549	20241213	095600	146396034	1864	1886	1886	1864	3932
550	20241213	095500	139055398	1868	1870	1870	1868	280
551	20241213	095400	138531951	1874	1871	1876	1870	5751
552	20241213	095300	127746819	1870	1870	1870	1870	140
553	20241213	095200	127485019	1869	1869	1869	1869	5
554	20241213	095100	127475674	1868	1879	1879	1868	6673
555	20241213	095000	114956794	1878	1881	1881	1878	479
556	20241213	094900	114056040	1881	1900	1906	1881	952
557	20241213	094800	112248785	1884	1902	1906	1884	3608
558	20241213	094700	105411643	1895	1885	1902	1876	785
559	20241213	094600	103925893	1885	1880	1907	1874	5605
560	20241213	094500	93390940	1909	1869	1911	1868	6488
561	20241213	094400	81130358	1867	1861	1870	1861	1334
562	20241213	094300	78639296	1861	1854	1861	1854	903
563	20241213	094200	76961070	1855	1850	1856	1850	564
564	20241213	094100	75915333	1849	1849	1850	1849	1022
565	20241213	094000	74025454	1848	1845	1848	1845	1159
566	20241213	093900	71883718	1845	1844	1845	1844	2235
567	20241213	093800	67762375	1842	1844	1844	1842	669
568	20241213	093700	66529277	1844	1844	1844	1844	91
569	20241213	093600	66361473	1844	1844	1844	1844	0
570	20241213	093500	66361473	1844	1843	1844	1843	557
571	20241213	093400	65334387	1844	1844	1844	1844	14
572	20241213	093300	65308571	1844	1843	1844	1842	2170
573	20241213	093200	61308429	1842	1844	1844	1842	3009
574	20241213	093100	55762643	1844	1844	1844	1844	6
575	20241213	093000	55751579	1844	1844	1844	1844	320
576	20241213	092900	55161499	1843	1843	1843	1843	0
577	20241213	092800	55161499	1843	1843	1843	1843	1
578	20241213	092700	55159656	1843	1842	1845	1842	23
579	20241213	092600	55117267	1842	1841	1843	1841	2285
580	20241213	092500	50910578	1838	1844	1844	1838	1151
581	20241213	092400	48789611	1844	1844	1844	1844	1954
582	20241213	092300	45186435	1841	1840	1848	1838	636
583	20241213	092200	44014819	1849	1842	1849	1842	214
584	20241213	092100	43620057	1842	1845	1846	1840	3456
585	20241213	092000	37243991	1845	1849	1854	1834	4816
586	20241213	091900	28366955	1834	1837	1850	1834	896
587	20241213	091800	26717307	1837	1845	1848	1837	415
588	20241213	091700	25950748	1845	1843	1845	1843	1744
589	20241213	091600	22733388	1844	1844	1844	1844	111
590	20241213	091500	22528704	1845	1824	1845	1824	282
591	20241213	091400	22008456	1845	1841	1845	1841	1086
592	20241213	091300	20007121	1843	1842	1843	1841	2999
593	20241213	091200	14483751	1842	1832	1842	1832	100
594	20241213	091100	14299672	1833	1833	1833	1833	1
595	20241213	091000	14297839	1837	1842	1843	1837	1934
596	20241213	090900	10735242	1842	1842	1842	1842	50
597	20241213	090800	10643142	1842	1842	1842	1842	108
598	20241213	090700	10444206	1842	1842	1842	1842	214
599	20241213	090600	10050018	1842	1842	1842	1842	237
600	20241213	090500	9613464	1842	1840	1843	1840	2315
601	20241213	090400	5348299	1843	1838	1843	1838	1963
602	20241213	090300	1733171	1842	1842	1842	1842	0
603	20241213	090200	1733171	1842	1802	1842	1802	57
604	20241213	090100	1628218	1844	1844	1844	1844	2
605	20241213	090000	1624530	1847	1783	1848	1783	907