KissMeData/060540/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194300	862003020	1452	1452	1452	1452	3508
3	20241210	194200	862003020	1452	1452	1452	1452	0
4	20241210	194100	862003020	1452	1452	1452	1452	0
5	20241210	194000	862003020	1452	1452	1452	1452	0
6	20241210	193900	862003020	1452	1452	1452	1452	0
7	20241210	193800	862003020	1452	1452	1452	1452	0
8	20241210	193700	862003020	1452	1452	1452	1452	0
9	20241210	193600	862003020	1452	1452	1452	1452	0
10	20241210	193500	862003020	1452	1452	1452	1452	0
11	20241210	193400	862003020	1452	1452	1452	1452	0
12	20241210	193300	862003020	1452	1452	1452	1452	0
13	20241210	193200	862003020	1452	1452	1452	1452	0
14	20241210	193100	862003020	1452	1452	1452	1452	0
15	20241210	193000	862003020	1452	1452	1452	1452	0
16	20241210	192900	862003020	1452	1452	1452	1452	0
17	20241210	192800	862003020	1452	1452	1452	1452	0
18	20241210	192700	862003020	1452	1452	1452	1452	0
19	20241210	192600	862003020	1452	1452	1452	1452	0
20	20241210	192500	862003020	1452	1452	1452	1452	0
21	20241210	192400	862003020	1452	1452	1452	1452	0
22	20241210	192300	862003020	1452	1452	1452	1452	0
23	20241210	192200	862003020	1452	1452	1452	1452	0
24	20241210	192100	862003020	1452	1452	1452	1452	0
25	20241210	192000	862003020	1452	1452	1452	1452	0
26	20241210	191900	862003020	1452	1452	1452	1452	0
27	20241210	191800	862003020	1452	1452	1452	1452	0
28	20241210	191700	862003020	1452	1452	1452	1452	0
29	20241210	191600	862003020	1452	1452	1452	1452	0
30	20241210	191500	862003020	1452	1452	1452	1452	0
31	20241210	191400	862003020	1452	1452	1452	1452	0
32	20241210	191300	862003020	1452	1452	1452	1452	3508
33	20241210	191200	862003020	1452	1452	1452	1452	0
34	20241210	191100	862003020	1452	1452	1452	1452	0
35	20241210	191000	862003020	1452	1452	1452	1452	0
36	20241210	190900	862003020	1452	1452	1452	1452	0
37	20241210	190800	862003020	1452	1452	1452	1452	0
38	20241210	190700	862003020	1452	1452	1452	1452	0
39	20241210	190600	862003020	1452	1452	1452	1452	0
40	20241210	190500	862003020	1452	1452	1452	1452	0
41	20241210	190400	862003020	1452	1452	1452	1452	0
42	20241210	190300	862003020	1452	1452	1452	1452	0
43	20241210	190200	862003020	1452	1452	1452	1452	0
44	20241210	190100	862003020	1452	1452	1452	1452	0
45	20241210	190000	862003020	1452	1452	1452	1452	0
46	20241210	185900	862003020	1452	1452	1452	1452	0
47	20241210	185800	862003020	1452	1452	1452	1452	0
48	20241210	185700	862003020	1452	1452	1452	1452	0
49	20241210	185600	862003020	1452	1452	1452	1452	0
50	20241210	185500	862003020	1452	1452	1452	1452	0
51	20241210	185400	862003020	1452	1452	1452	1452	0
52	20241210	185300	862003020	1452	1452	1452	1452	0
53	20241210	185200	862003020	1452	1452	1452	1452	0
54	20241210	185100	862003020	1452	1452	1452	1452	0
55	20241210	185000	862003020	1452	1452	1452	1452	0
56	20241210	184900	862003020	1452	1452	1452	1452	0
57	20241210	184800	862003020	1452	1452	1452	1452	0
58	20241210	184700	862003020	1452	1452	1452	1452	0
59	20241210	184600	862003020	1452	1452	1452	1452	0
60	20241210	184500	862003020	1452	1452	1452	1452	0
61	20241210	184400	862003020	1452	1452	1452	1452	0
62	20241210	184300	862003020	1452	1452	1452	1452	3508
63	20241210	184200	862003020	1452	1452	1452	1452	0
64	20241210	184100	862003020	1452	1452	1452	1452	0
65	20241210	184000	862003020	1452	1452	1452	1452	0
66	20241210	183900	862003020	1452	1452	1452	1452	0
67	20241210	183800	862003020	1452	1452	1452	1452	0
68	20241210	183700	862003020	1452	1452	1452	1452	0
69	20241210	183600	862003020	1452	1452	1452	1452	0
70	20241210	183500	862003020	1452	1452	1452	1452	0
71	20241210	183400	862003020	1452	1452	1452	1452	0
72	20241210	183300	862003020	1452	1452	1452	1452	0
73	20241210	183200	862003020	1452	1452	1452	1452	0
74	20241210	183100	862003020	1452	1452	1452	1452	0
75	20241210	183000	862003020	1452	1452	1452	1452	0
76	20241210	182900	862003020	1452	1452	1452	1452	0
77	20241210	182800	862003020	1452	1452	1452	1452	0
78	20241210	182700	862003020	1452	1452	1452	1452	0
79	20241210	182600	862003020	1452	1452	1452	1452	0
80	20241210	182500	862003020	1452	1452	1452	1452	0
81	20241210	182400	862003020	1452	1452	1452	1452	0
82	20241210	182300	862003020	1452	1452	1452	1452	0
83	20241210	182200	862003020	1452	1452	1452	1452	0
84	20241210	182100	862003020	1452	1452	1452	1452	0
85	20241210	182000	862003020	1452	1452	1452	1452	0
86	20241210	181900	862003020	1452	1452	1452	1452	0
87	20241210	181800	862003020	1452	1452	1452	1452	0
88	20241210	181700	862003020	1452	1452	1452	1452	0
89	20241210	181600	862003020	1452	1452	1452	1452	0
90	20241210	181500	862003020	1452	1452	1452	1452	0
91	20241210	181400	862003020	1452	1452	1452	1452	0
92	20241210	181300	862003020	1452	1452	1452	1452	3508
93	20241210	181200	862003020	1452	1452	1452	1452	0
94	20241210	181100	862003020	1452	1452	1452	1452	0
95	20241210	181000	862003020	1452	1452	1452	1452	0
96	20241210	180900	862003020	1452	1452	1452	1452	0
97	20241210	180800	862003020	1452	1452	1452	1452	0
98	20241210	180700	862003020	1452	1452	1452	1452	0
99	20241210	180600	862003020	1452	1452	1452	1452	0
100	20241210	180500	862003020	1452	1452	1452	1452	0
101	20241210	180400	862003020	1452	1452	1452	1452	0
102	20241210	180300	862003020	1452	1452	1452	1452	0
103	20241210	180200	862003020	1452	1452	1452	1452	0
104	20241210	180100	862003020	1452	1452	1452	1452	0
105	20241210	180000	862003020	1452	1452	1452	1452	0
106	20241210	175900	862003020	1452	1452	1452	1452	0
107	20241210	175800	862003020	1452	1452	1452	1452	0
108	20241210	175700	862003020	1452	1452	1452	1452	0
109	20241210	175600	862003020	1452	1452	1452	1452	0
110	20241210	175500	862003020	1452	1452	1452	1452	0
111	20241210	175400	862003020	1452	1452	1452	1452	0
112	20241210	175300	862003020	1452	1452	1452	1452	0
113	20241210	175200	862003020	1452	1452	1452	1452	0
114	20241210	175100	862003020	1452	1452	1452	1452	0
115	20241210	175000	862003020	1452	1452	1452	1452	0
116	20241210	174900	862003020	1452	1452	1452	1452	0
117	20241210	174800	862003020	1452	1452	1452	1452	0
118	20241210	174700	862003020	1452	1452	1452	1452	0
119	20241210	174600	862003020	1452	1452	1452	1452	0
120	20241210	174500	862003020	1452	1452	1452	1452	0
121	20241210	174400	862003020	1452	1452	1452	1452	0
122	20241210	174300	862003020	1452	1452	1452	1452	3508
123	20241210	174200	862003020	1452	1452	1452	1452	0
124	20241210	174100	862003020	1452	1452	1452	1452	0
125	20241210	174000	862003020	1452	1452	1452	1452	0
126	20241210	173900	862003020	1452	1452	1452	1452	0
127	20241210	173800	862003020	1452	1452	1452	1452	0
128	20241210	173700	862003020	1452	1452	1452	1452	0
129	20241210	173600	862003020	1452	1452	1452	1452	0
130	20241210	173500	862003020	1452	1452	1452	1452	0
131	20241210	173400	862003020	1452	1452	1452	1452	0
132	20241210	173300	862003020	1452	1452	1452	1452	0
133	20241210	173200	862003020	1452	1452	1452	1452	0
134	20241210	173100	862003020	1452	1452	1452	1452	0
135	20241210	173000	862003020	1452	1452	1452	1452	0
136	20241210	172900	862003020	1452	1452	1452	1452	0
137	20241210	172800	862003020	1452	1452	1452	1452	0
138	20241210	172700	862003020	1452	1452	1452	1452	0
139	20241210	172600	862003020	1452	1452	1452	1452	0
140	20241210	172500	862003020	1452	1452	1452	1452	0
141	20241210	172400	862003020	1452	1452	1452	1452	0
142	20241210	172300	862003020	1452	1452	1452	1452	0
143	20241210	172200	862003020	1452	1452	1452	1452	0
144	20241210	172100	862003020	1452	1452	1452	1452	0
145	20241210	172000	862003020	1452	1452	1452	1452	0
146	20241210	171900	862003020	1452	1452	1452	1452	0
147	20241210	171800	862003020	1452	1452	1452	1452	0
148	20241210	171700	862003020	1452	1452	1452	1452	0
149	20241210	171600	862003020	1452	1452	1452	1452	0
150	20241210	171500	862003020	1452	1452	1452	1452	0
151	20241210	171400	862003020	1452	1452	1452	1452	0
152	20241210	171300	862003020	1452	1452	1452	1452	3508
153	20241210	171200	862003020	1452	1452	1452	1452	0
154	20241210	171100	862003020	1452	1452	1452	1452	0
155	20241210	171000	862003020	1452	1452	1452	1452	0
156	20241210	170900	862003020	1452	1452	1452	1452	0
157	20241210	170800	862003020	1452	1452	1452	1452	0
158	20241210	170700	862003020	1452	1452	1452	1452	0
159	20241210	170600	862003020	1452	1452	1452	1452	0
160	20241210	170500	862003020	1452	1452	1452	1452	0
161	20241210	170400	862003020	1452	1452	1452	1452	0
162	20241210	170300	862003020	1452	1452	1452	1452	0
163	20241210	170200	862003020	1452	1452	1452	1452	0
164	20241210	170100	862003020	1452	1452	1452	1452	0
165	20241210	170000	862003020	1452	1452	1452	1452	0
166	20241210	165900	862003020	1452	1452	1452	1452	0
167	20241210	165800	862003020	1452	1452	1452	1452	0
168	20241210	165700	862003020	1452	1452	1452	1452	0
169	20241210	165600	862003020	1452	1452	1452	1452	0
170	20241210	165500	862003020	1452	1452	1452	1452	0
171	20241210	165400	862003020	1452	1452	1452	1452	0
172	20241210	165300	862003020	1452	1452	1452	1452	0
173	20241210	165200	862003020	1452	1452	1452	1452	0
174	20241210	165100	862003020	1452	1452	1452	1452	0
175	20241210	165000	862003020	1452	1452	1452	1452	0
176	20241210	164900	862003020	1452	1452	1452	1452	0
177	20241210	164800	862003020	1452	1452	1452	1452	0
178	20241210	164700	862003020	1452	1452	1452	1452	0
179	20241210	164600	862003020	1452	1452	1452	1452	0
180	20241210	164500	862003020	1452	1452	1452	1452	0
181	20241210	164400	862003020	1452	1452	1452	1452	0
182	20241210	164300	862003020	1452	1452	1452	1452	3508
183	20241210	164200	862003020	1452	1452	1452	1452	0
184	20241210	164100	862003020	1452	1452	1452	1452	0
185	20241210	164000	862003020	1452	1452	1452	1452	0
186	20241210	163900	862003020	1452	1452	1452	1452	0
187	20241210	163800	862003020	1452	1452	1452	1452	0
188	20241210	163700	862003020	1452	1452	1452	1452	0
189	20241210	163600	862003020	1452	1452	1452	1452	0
190	20241210	163500	862003020	1452	1452	1452	1452	0
191	20241210	163400	862003020	1452	1452	1452	1452	0
192	20241210	163300	862003020	1452	1452	1452	1452	0
193	20241210	163200	862003020	1452	1452	1452	1452	0
194	20241210	163100	862003020	1452	1452	1452	1452	0
195	20241210	163000	862003020	1452	1452	1452	1452	0
196	20241210	162900	862003020	1452	1452	1452	1452	0
197	20241210	162800	862003020	1452	1452	1452	1452	0
198	20241210	162700	862003020	1452	1452	1452	1452	0
199	20241210	162600	862003020	1452	1452	1452	1452	0
200	20241210	162500	862003020	1452	1452	1452	1452	0
201	20241210	162400	862003020	1452	1452	1452	1452	0
202	20241210	162300	862003020	1452	1452	1452	1452	0
203	20241210	162200	862003020	1452	1452	1452	1452	0
204	20241210	162100	862003020	1452	1452	1452	1452	0
205	20241210	162000	862003020	1452	1452	1452	1452	0
206	20241210	161900	862003020	1452	1452	1452	1452	0
207	20241210	161800	862003020	1452	1452	1452	1452	0
208	20241210	161700	862003020	1452	1452	1452	1452	0
209	20241210	161600	862003020	1452	1452	1452	1452	0
210	20241210	161500	862003020	1452	1452	1452	1452	0
211	20241210	161400	862003020	1452	1452	1452	1452	0
212	20241210	161300	862003020	1452	1452	1452	1452	3508
213	20241210	161200	862003020	1452	1452	1452	1452	0
214	20241210	161100	862003020	1452	1452	1452	1452	0
215	20241210	161000	862003020	1452	1452	1452	1452	0
216	20241210	160900	862003020	1452	1452	1452	1452	0
217	20241210	160800	862003020	1452	1452	1452	1452	0
218	20241210	160700	862003020	1452	1452	1452	1452	0
219	20241210	160600	862003020	1452	1452	1452	1452	0
220	20241210	160500	862003020	1452	1452	1452	1452	0
221	20241210	160400	862003020	1452	1452	1452	1452	0
222	20241210	160300	862003020	1452	1452	1452	1452	0
223	20241210	160200	862003020	1452	1452	1452	1452	0
224	20241210	160100	862003020	1452	1452	1452	1452	0
225	20241210	160000	862003020	1452	1452	1452	1452	0
226	20241210	155900	862003020	1452	1452	1452	1452	0
227	20241210	155800	862003020	1452	1452	1452	1452	0
228	20241210	155700	862003020	1452	1452	1452	1452	0
229	20241210	155600	862003020	1452	1452	1452	1452	0
230	20241210	155500	862003020	1452	1452	1452	1452	0
231	20241210	155400	862003020	1452	1452	1452	1452	0
232	20241210	155300	862003020	1452	1452	1452	1452	0
233	20241210	155200	862003020	1452	1452	1452	1452	0
234	20241210	155100	862003020	1452	1452	1452	1452	0
235	20241210	155000	862003020	1452	1452	1452	1452	0
236	20241210	154900	862003020	1452	1452	1452	1452	0
237	20241210	154800	862003020	1452	1452	1452	1452	0
238	20241210	154700	862003020	1452	1452	1452	1452	0
239	20241210	154600	862003020	1452	1452	1452	1452	0
240	20241210	154500	862003020	1452	1452	1452	1452	0
241	20241210	154400	862003020	1452	1452	1452	1452	0
242	20241210	154300	862003020	1452	1452	1452	1452	3508
243	20241210	154200	862003020	1452	1452	1452	1452	0
244	20241210	154100	862003020	1452	1452	1452	1452	0
245	20241210	154000	862003020	1452	1452	1452	1452	0
246	20241210	153900	862003020	1452	1452	1452	1452	0
247	20241210	153800	862003020	1452	1452	1452	1452	0
248	20241210	153700	862003020	1452	1452	1452	1452	0
249	20241210	153600	862003020	1452	1452	1452	1452	0
250	20241210	153500	862003020	1452	1452	1452	1452	0
251	20241210	153400	862003020	1452	1452	1452	1452	0
252	20241210	153300	862003020	1452	1452	1452	1452	0
253	20241210	153200	862003020	1452	1452	1452	1452	0
254	20241210	153100	862003020	1452	1452	1452	1452	0
255	20241210	153000	862003020	1452	1452	1452	1452	3508
256	20241210	152900	856909404	1463	1463	1463	1463	0
257	20241210	152800	856909404	1463	1463	1463	1463	0
258	20241210	152700	856909404	1463	1463	1463	1463	0
259	20241210	152600	856909404	1463	1463	1463	1463	0
260	20241210	152500	856909404	1463	1463	1463	1463	0
261	20241210	152400	856909404	1463	1463	1463	1463	0
262	20241210	152300	856909404	1463	1463	1463	1463	0
263	20241210	152200	856909404	1463	1463	1463	1463	0
264	20241210	152100	856909404	1463	1463	1463	1463	0
265	20241210	152000	856909404	1463	1463	1463	1463	0
266	20241210	151900	856909404	1463	1459	1463	1459	1072
267	20241210	151800	855345352	1455	1459	1459	1455	3182
268	20241210	151700	850704858	1471	1471	1471	1471	193
269	20241210	151600	850420955	1461	1473	1474	1461	406
270	20241210	151500	849824193	1475	1475	1475	1475	0
271	20241210	151400	849824193	1475	1462	1475	1461	367
272	20241210	151300	849287788	1475	1475	1475	1475	242
273	20241210	151200	848930838	1475	1475	1475	1475	93
274	20241210	151100	848793663	1475	1477	1477	1475	3916
275	20241210	151000	843009871	1479	1452	1484	1452	1538
276	20241210	150900	840757424	1450	1472	1472	1450	4424
277	20241210	150800	834309986	1459	1457	1474	1457	1594
278	20241210	150700	831966668	1470	1470	1492	1457	10510
279	20241210	150600	816591363	1499	1488	1499	1488	5104
280	20241210	150500	808981606	1488	1485	1488	1456	6140
281	20241210	150400	799967435	1459	1480	1490	1453	7020
282	20241210	150300	789709352	1465	1485	1485	1460	5911
283	20241210	150200	781008488	1485	1510	1510	1485	4512
284	20241210	150100	774290028	1510	1498	1511	1495	3742
285	20241210	150000	768664305	1500	1526	1526	1500	3489
286	20241210	145900	763414439	1527	1518	1528	1518	1464
287	20241210	145800	761177519	1518	1520	1528	1518	1560
288	20241210	145700	758807151	1520	1518	1520	1490	4840
289	20241210	145600	751472989	1512	1495	1519	1485	3521
290	20241210	145500	746149733	1495	1511	1526	1492	4344
291	20241210	145400	739552887	1517	1504	1517	1485	4934
292	20241210	145300	732117252	1504	1490	1512	1490	1867
293	20241210	145200	729312074	1490	1485	1490	1481	4852
294	20241210	145100	722115102	1483	1505	1512	1483	6357
295	20241210	145000	712580690	1504	1513	1513	1504	4251
296	20241210	144900	706153037	1513	1503	1513	1488	4341
297	20241210	144800	699629307	1488	1537	1548	1483	45048
298	20241210	144700	630660257	1521	1521	1521	1521	0
299	20241210	144600	630660257	1521	1491	1521	1491	3442
300	20241210	144500	625439373	1489	1478	1521	1477	38792
301	20241210	144400	567198714	1478	1453	1478	1450	13550
302	20241210	144300	547240007	1453	1472	1473	1450	13604
303	20241210	144200	527231546	1472	1475	1475	1472	452
304	20241210	144100	526566169	1475	1477	1477	1470	1567
305	20241210	144000	524255598	1470	1465	1472	1465	16413
306	20241210	143900	500135193	1467	1460	1467	1451	249
307	20241210	143800	499772410	1460	1457	1472	1450	31134
308	20241210	143700	454241064	1450	1412	1457	1412	45158
309	20241210	143600	389305202	1410	1409	1410	1409	61
310	20241210	143500	389219252	1410	1407	1410	1407	947
311	20241210	143400	387884730	1407	1400	1407	1396	960
312	20241210	143300	386540743	1400	1400	1400	1400	0
313	20241210	143200	386540743	1400	1408	1410	1400	6005
314	20241210	143100	378122025	1408	1402	1409	1402	25
315	20241210	143000	378086830	1400	1406	1415	1400	1031
316	20241210	142900	376632700	1405	1392	1405	1392	13608
317	20241210	142800	357596345	1391	1384	1391	1384	5000
318	20241210	142700	350644573	1383	1382	1383	1382	1145
319	20241210	142600	349061123	1381	1380	1381	1380	370
320	20241210	142500	348550163	1379	1379	1379	1379	95
321	20241210	142400	348419158	1379	1379	1379	1379	1
322	20241210	142300	348417779	1379	1379	1379	1379	0
323	20241210	142200	348417779	1379	1379	1379	1379	0
324	20241210	142100	348417779	1379	1379	1379	1379	90
325	20241210	142000	348293669	1379	1379	1379	1379	0
326	20241210	141900	348293669	1379	1379	1379	1379	23
327	20241210	141800	348261952	1379	1379	1379	1379	0
328	20241210	141700	348261952	1379	1379	1379	1379	0
329	20241210	141600	348261952	1379	1379	1379	1379	0
330	20241210	141500	348261952	1379	1377	1379	1377	21
331	20241210	141400	348233023	1377	1377	1377	1377	0
332	20241210	141300	348233023	1377	1377	1377	1377	0
333	20241210	141200	348233023	1377	1377	1377	1377	18
334	20241210	141100	348208237	1377	1377	1377	1377	0
335	20241210	141000	348208237	1377	1375	1377	1375	140
336	20241210	140900	348015555	1375	1374	1375	1374	1262
337	20241210	140800	346281517	1374	1374	1374	1374	0
338	20241210	140700	346281517	1374	1374	1374	1374	49
339	20241210	140600	346214191	1374	1374	1374	1374	0
340	20241210	140500	346214191	1374	1374	1374	1374	0
341	20241210	140400	346214191	1374	1374	1374	1374	0
342	20241210	140300	346214191	1374	1372	1374	1372	231
343	20241210	140200	345897027	1371	1371	1371	1371	0
344	20241210	140100	345897027	1371	1371	1371	1371	0
345	20241210	140000	345897027	1371	1371	1371	1371	0
346	20241210	135900	345897027	1371	1371	1371	1371	0
347	20241210	135800	345897027	1371	1371	1371	1371	0
348	20241210	135700	345897027	1371	1371	1371	1371	0
349	20241210	135600	345897027	1371	1371	1371	1371	101
350	20241210	135500	345758556	1362	1362	1362	1362	0
351	20241210	135400	345758556	1362	1362	1362	1362	0
352	20241210	135300	345758556	1362	1362	1362	1362	100
353	20241210	135200	345622356	1371	1371	1371	1371	0
354	20241210	135100	345622356	1371	1371	1371	1371	0
355	20241210	135000	345622356	1371	1371	1371	1371	0
356	20241210	134900	345622356	1371	1371	1371	1371	0
357	20241210	134800	345622356	1371	1371	1371	1371	0
358	20241210	134700	345622356	1371	1371	1371	1371	0
359	20241210	134600	345622356	1371	1371	1371	1371	0
360	20241210	134500	345622356	1371	1371	1371	1371	1
361	20241210	134400	345620985	1371	1367	1371	1367	200
362	20241210	134300	345347085	1360	1360	1360	1360	0
363	20241210	134200	345347085	1360	1360	1360	1360	0
364	20241210	134100	345347085	1360	1360	1360	1360	6
365	20241210	134000	345338925	1360	1360	1360	1360	200
366	20241210	133900	345066925	1366	1366	1366	1366	0
367	20241210	133800	345066925	1366	1366	1366	1366	0
368	20241210	133700	345066925	1366	1366	1366	1366	0
369	20241210	133600	345066925	1366	1366	1366	1366	0
370	20241210	133500	345066925	1366	1362	1366	1362	1238
371	20241210	133400	343380036	1361	1361	1361	1361	1308
372	20241210	133300	341599848	1360	1360	1360	1360	0
373	20241210	133200	341599848	1360	1360	1360	1360	0
374	20241210	133100	341599848	1360	1360	1360	1360	159
375	20241210	133000	341383608	1361	1361	1361	1361	0
376	20241210	132900	341383608	1361	1361	1361	1361	0
377	20241210	132800	341383608	1361	1361	1361	1361	0
378	20241210	132700	341383608	1361	1361	1361	1361	0
379	20241210	132600	341383608	1361	1360	1361	1360	300
380	20241210	132500	340975309	1361	1361	1361	1361	0
381	20241210	132400	340975309	1361	1361	1361	1361	0
382	20241210	132300	340975309	1361	1361	1361	1361	0
383	20241210	132200	340975309	1361	1361	1361	1361	0
384	20241210	132100	340975309	1361	1361	1361	1361	0
385	20241210	132000	340975309	1361	1361	1361	1361	0
386	20241210	131900	340975309	1361	1361	1361	1361	0
387	20241210	131800	340975309	1361	1361	1361	1361	1
388	20241210	131700	340973948	1352	1352	1352	1352	79
389	20241210	131600	340867140	1360	1360	1360	1360	0
390	20241210	131500	340867140	1360	1360	1360	1360	0
391	20241210	131400	340867140	1360	1360	1360	1360	200
392	20241210	131300	340595140	1362	1362	1362	1362	0
393	20241210	131200	340595140	1362	1362	1362	1362	0
394	20241210	131100	340595140	1362	1362	1362	1362	0
395	20241210	131000	340595140	1362	1362	1362	1362	0
396	20241210	130900	340595140	1362	1362	1362	1362	0
397	20241210	130800	340595140	1362	1362	1362	1362	0
398	20241210	130700	340595140	1362	1362	1362	1362	0
399	20241210	130600	340595140	1362	1362	1362	1362	0
400	20241210	130500	340595140	1362	1355	1362	1355	100
401	20241210	130400	340459384	1356	1356	1356	1356	0
402	20241210	130300	340459384	1356	1355	1356	1355	341
403	20241210	130200	339997158	1356	1355	1356	1355	200
404	20241210	130100	339726038	1356	1356	1356	1356	0
405	20241210	130000	339726038	1356	1347	1356	1347	100
406	20241210	125900	339590888	1346	1346	1346	1346	200
407	20241210	125800	339321688	1346	1346	1346	1346	0
408	20241210	125700	339321688	1346	1346	1346	1346	0
409	20241210	125600	339321688	1346	1346	1346	1346	0
410	20241210	125500	339321688	1346	1343	1346	1343	738
411	20241210	125400	338330494	1342	1342	1342	1342	0
412	20241210	125300	338330494	1342	1340	1342	1340	60
413	20241210	125200	338250064	1341	1341	1341	1341	0
414	20241210	125100	338250064	1341	1341	1341	1341	0
415	20241210	125000	338250064	1341	1341	1341	1341	0
416	20241210	124900	338250064	1341	1338	1341	1338	517
417	20241210	124800	337557784	1338	1338	1338	1338	0
418	20241210	124700	337557784	1338	1338	1338	1338	1
419	20241210	124600	337556446	1327	1327	1327	1327	0
420	20241210	124500	337556446	1327	1327	1327	1327	0
421	20241210	124400	337556446	1327	1327	1327	1327	0
422	20241210	124300	337556446	1327	1327	1327	1327	0
423	20241210	124200	337556446	1327	1327	1327	1327	0
424	20241210	124100	337556446	1327	1331	1331	1327	370
425	20241210	124000	337064812	1338	1338	1338	1338	76
426	20241210	123900	336963124	1338	1338	1338	1338	0
427	20241210	123800	336963124	1338	1338	1338	1338	14
428	20241210	123700	336944392	1338	1335	1338	1335	35
429	20241210	123600	336897622	1343	1343	1343	1343	0
430	20241210	123500	336897622	1343	1343	1343	1343	0
431	20241210	123400	336897622	1343	1343	1343	1343	0
432	20241210	123300	336897622	1343	1343	1343	1343	1
433	20241210	123200	336896279	1335	1335	1335	1335	161
434	20241210	123100	336681344	1334	1334	1334	1334	60
435	20241210	123000	336601304	1334	1334	1334	1334	0
436	20241210	122900	336601304	1334	1334	1334	1334	0
437	20241210	122800	336601304	1334	1334	1334	1334	0
438	20241210	122700	336601304	1334	1334	1334	1334	0
439	20241210	122600	336601304	1334	1334	1334	1334	0
440	20241210	122500	336601304	1334	1334	1334	1334	0
441	20241210	122400	336601304	1334	1334	1334	1334	1
442	20241210	122300	336599970	1326	1326	1326	1326	376
443	20241210	122200	336101394	1325	1325	1325	1325	1
444	20241210	122100	336100069	1325	1325	1325	1325	0
445	20241210	122000	336100069	1325	1325	1325	1325	0
446	20241210	121900	336100069	1325	1325	1325	1325	0
447	20241210	121800	336100069	1325	1325	1334	1325	221
448	20241210	121700	335805714	1336	1336	1336	1336	0
449	20241210	121600	335805714	1336	1336	1336	1336	0
450	20241210	121500	335805714	1336	1336	1336	1336	0
451	20241210	121400	335805714	1336	1336	1336	1336	0
452	20241210	121300	335805714	1336	1336	1336	1336	0
453	20241210	121200	335805714	1336	1336	1336	1336	0
454	20241210	121100	335805714	1336	1336	1336	1336	728
455	20241210	121000	334833106	1336	1343	1343	1324	4911
456	20241210	120900	328278665	1347	1357	1357	1347	4454
457	20241210	120800	322244062	1357	1357	1357	1357	0
458	20241210	120700	322244062	1357	1357	1357	1357	0
459	20241210	120600	322244062	1357	1357	1357	1357	0
460	20241210	120500	322244062	1357	1357	1357	1357	16
461	20241210	120400	322222350	1360	1359	1360	1359	600
462	20241210	120300	321406360	1365	1365	1365	1365	0
463	20241210	120200	321406360	1365	1365	1365	1365	0
464	20241210	120100	321406360	1365	1365	1365	1365	0
465	20241210	120000	321406360	1365	1365	1365	1365	0
466	20241210	115900	321406360	1365	1365	1365	1365	0
467	20241210	115800	321406360	1365	1367	1367	1357	2467
468	20241210	115700	318039882	1372	1370	1372	1370	518
469	20241210	115600	317329572	1370	1367	1370	1367	1530
470	20241210	115500	315238002	1367	1367	1367	1367	0
471	20241210	115400	315238002	1367	1376	1376	1367	7013
472	20241210	115300	305647629	1368	1368	1368	1368	0
473	20241210	115200	305647629	1368	1368	1368	1368	0
474	20241210	115100	305647629	1368	1368	1368	1368	0
475	20241210	115000	305647629	1368	1368	1368	1368	0
476	20241210	114900	305647629	1368	1368	1368	1368	0
477	20241210	114800	305647629	1368	1368	1368	1368	0
478	20241210	114700	305647629	1368	1370	1370	1368	1689
479	20241210	114600	303334615	1370	1370	1370	1370	0
480	20241210	114500	303334615	1370	1370	1370	1370	500
481	20241210	114400	302649615	1370	1370	1370	1370	0
482	20241210	114300	302649615	1370	1370	1370	1370	0
483	20241210	114200	302649615	1370	1370	1370	1370	0
484	20241210	114100	302649615	1370	1370	1370	1370	0
485	20241210	114000	302649615	1370	1370	1370	1370	0
486	20241210	113900	302649615	1370	1370	1370	1370	40
487	20241210	113800	302594815	1369	1369	1369	1369	0
488	20241210	113700	302594815	1369	1370	1370	1369	6957
489	20241210	113600	293070244	1370	1374	1374	1370	1905
490	20241210	113500	290455389	1375	1375	1375	1375	453
491	20241210	113400	289832514	1375	1379	1379	1375	2788
492	20241210	113300	285989254	1380	1384	1384	1380	1932
493	20241210	113200	283319386	1393	1393	1393	1393	0
494	20241210	113100	283319386	1393	1393	1393	1393	0
495	20241210	113000	283319386	1393	1393	1393	1393	0
496	20241210	112900	283319386	1393	1393	1393	1393	150
497	20241210	112800	283110436	1393	1392	1393	1392	10
498	20241210	112700	283096513	1380	1391	1391	1380	2002
499	20241210	112600	280311753	1390	1390	1390	1390	0
500	20241210	112500	280311753	1390	1382	1390	1382	21864
501	20241210	112400	249980029	1381	1381	1381	1381	3896
502	20241210	112300	244599653	1381	1381	1381	1381	0
503	20241210	112200	244599653	1381	1381	1381	1381	0
504	20241210	112100	244599653	1381	1376	1381	1376	7000
505	20241210	112000	234948156	1378	1378	1378	1378	0
506	20241210	111900	234948156	1378	1378	1378	1378	0
507	20241210	111800	234948156	1378	1378	1378	1378	1
508	20241210	111700	234946778	1378	1378	1378	1378	0
509	20241210	111600	234946778	1378	1378	1378	1378	0
510	20241210	111500	234946778	1378	1378	1378	1378	20
511	20241210	111400	234919218	1378	1377	1378	1377	350
512	20241210	111300	234436948	1378	1378	1378	1378	5000
513	20241210	111200	227546948	1378	1378	1378	1378	0
514	20241210	111100	227546948	1378	1374	1378	1374	477
515	20241210	111000	226890022	1375	1375	1375	1375	0
516	20241210	110900	226890022	1375	1375	1375	1375	0
517	20241210	110800	226890022	1375	1375	1375	1375	0
518	20241210	110700	226890022	1375	1375	1375	1375	0
519	20241210	110600	226890022	1375	1375	1375	1375	0
520	20241210	110500	226890022	1375	1375	1375	1375	0
521	20241210	110400	226890022	1375	1375	1375	1375	1392
522	20241210	110300	224976022	1375	1375	1375	1375	0
523	20241210	110200	224976022	1375	1375	1375	1375	744
524	20241210	110100	223953022	1376	1376	1376	1376	36
525	20241210	110000	223903486	1376	1376	1376	1376	0
526	20241210	105900	223903486	1376	1376	1376	1376	0
527	20241210	105800	223903486	1376	1376	1376	1376	24
528	20241210	105700	223870462	1375	1375	1375	1375	0
529	20241210	105600	223870462	1375	1375	1375	1375	0
530	20241210	105500	223870462	1375	1375	1375	1375	0
531	20241210	105400	223870462	1375	1375	1375	1375	0
532	20241210	105300	223870462	1375	1375	1375	1375	1
533	20241210	105200	223869087	1375	1375	1375	1375	0
534	20241210	105100	223869087	1375	1375	1375	1375	0
535	20241210	105000	223869087	1375	1375	1375	1375	38
536	20241210	104900	223816837	1375	1375	1375	1375	162
537	20241210	104800	223594087	1373	1373	1373	1373	22
538	20241210	104700	223563881	1373	1373	1373	1373	7
539	20241210	104600	223554270	1373	1373	1373	1373	0
540	20241210	104500	223554270	1373	1373	1373	1373	7
541	20241210	104400	223544659	1373	1373	1373	1373	0
542	20241210	104300	223544659	1373	1374	1374	1373	100
543	20241210	104200	223407356	1379	1379	1379	1379	0
544	20241210	104100	223407356	1379	1379	1379	1379	0
545	20241210	104000	223407356	1379	1374	1379	1374	61
546	20241210	103900	223323537	1365	1365	1365	1365	0
547	20241210	103800	223323537	1365	1365	1365	1365	0
548	20241210	103700	223323537	1365	1365	1365	1365	0
549	20241210	103600	223323537	1365	1365	1365	1365	0
550	20241210	103500	223323537	1365	1365	1365	1365	0
551	20241210	103400	223323537	1365	1374	1374	1365	2100
552	20241210	103300	220454297	1379	1379	1379	1379	1
553	20241210	103200	220452918	1370	1370	1370	1370	9
554	20241210	103100	220440588	1370	1370	1370	1370	235
555	20241210	103000	220118638	1375	1376	1376	1375	3088
556	20241210	102900	215871978	1376	1378	1378	1376	2232
557	20241210	102800	212797722	1380	1380	1380	1380	0
558	20241210	102700	212797722	1380	1380	1380	1380	0
559	20241210	102600	212797722	1380	1380	1380	1380	1500
560	20241210	102500	210727722	1378	1379	1379	1378	389
561	20241210	102400	210191311	1380	1380	1380	1380	0
562	20241210	102300	210191311	1380	1380	1380	1379	1421
563	20241210	102200	208230352	1380	1382	1382	1380	683
564	20241210	102100	207287808	1379	1379	1379	1379	0
565	20241210	102000	207287808	1379	1379	1379	1379	10
566	20241210	101900	207274018	1378	1378	1378	1378	0
567	20241210	101800	207274018	1378	1378	1378	1378	0
568	20241210	101700	207274018	1378	1378	1378	1378	0
569	20241210	101600	207274018	1378	1378	1378	1378	120
570	20241210	101500	207108658	1378	1377	1378	1377	30
571	20241210	101400	207067338	1377	1381	1381	1377	2629
572	20241210	101300	203438369	1381	1381	1381	1381	1
573	20241210	101200	203436988	1381	1381	1381	1381	0
574	20241210	101100	203436988	1381	1380	1381	1380	3352
575	20241210	101000	198807993	1382	1382	1382	1382	0
576	20241210	100900	198807993	1382	1382	1382	1382	0
577	20241210	100800	198807993	1382	1382	1382	1382	11
578	20241210	100700	198792791	1375	1375	1375	1375	0
579	20241210	100600	198792791	1375	1386	1386	1375	4288
580	20241210	100500	192863885	1376	1386	1387	1376	2041
581	20241210	100400	190040777	1386	1383	1386	1383	2508
582	20241210	100300	186565794	1373	1373	1373	1373	1
583	20241210	100200	186564421	1385	1385	1386	1385	510
584	20241210	100100	185857639	1385	1383	1385	1382	1798
585	20241210	100000	183370679	1383	1383	1383	1383	0
586	20241210	095900	183370679	1383	1378	1383	1378	5955
587	20241210	095800	175144060	1371	1376	1377	1371	6741
588	20241210	095700	165864957	1377	1376	1377	1376	1783
589	20241210	095600	163409816	1378	1378	1378	1378	0
590	20241210	095500	163409816	1378	1377	1378	1377	2916
591	20241210	095400	159393110	1378	1378	1378	1378	2
592	20241210	095300	159390354	1378	1378	1378	1378	1
593	20241210	095200	159388976	1369	1378	1378	1369	101
594	20241210	095100	159250698	1370	1370	1370	1370	1999
595	20241210	095000	156512068	1370	1378	1379	1370	639
596	20241210	094900	155636621	1379	1379	1379	1379	0
597	20241210	094800	155636621	1379	1379	1379	1379	0
598	20241210	094700	155636621	1379	1380	1380	1379	479
599	20241210	094600	154975602	1380	1376	1380	1376	7522
600	20241210	094500	144606374	1376	1370	1376	1369	7261
601	20241210	094400	134660473	1376	1376	1376	1375	1901
602	20241210	094300	132046217	1377	1364	1377	1364	7889
603	20241210	094200	121259357	1364	1364	1364	1364	1
604	20241210	094100	121257993	1364	1364	1364	1364	0
605	20241210	094000	121257993	1364	1360	1364	1360	485
606	20241210	093900	120598389	1360	1360	1360	1360	500
607	20241210	093800	119918389	1360	1360	1360	1360	3
608	20241210	093700	119914309	1359	1359	1359	1359	501
609	20241210	093600	119233450	1352	1353	1355	1352	1327
610	20241210	093500	117438004	1353	1360	1360	1353	1933
611	20241210	093400	114812009	1364	1364	1364	1364	482
612	20241210	093300	114154561	1364	1353	1364	1353	21
613	20241210	093200	114126137	1369	1369	1369	1369	0
614	20241210	093100	114126137	1369	1360	1369	1360	1003
615	20241210	093000	112762048	1350	1349	1350	1349	2074
616	20241210	092900	109963222	1338	1344	1344	1338	1475
617	20241210	092800	107981710	1344	1344	1344	1344	0
618	20241210	092700	107981710	1344	1342	1344	1342	1101
619	20241210	092600	106504166	1342	1339	1342	1339	550
620	20241210	092500	105767312	1336	1336	1336	1336	0
621	20241210	092400	105767312	1336	1336	1336	1336	1600
622	20241210	092300	103629712	1342	1342	1342	1342	0
623	20241210	092200	103629712	1342	1342	1342	1342	0
624	20241210	092100	103629712	1342	1332	1342	1332	101
625	20241210	092000	103495170	1332	1332	1332	1332	50
626	20241210	091900	103428570	1344	1342	1344	1341	3128
627	20241210	091800	99229964	1339	1326	1339	1326	6721
628	20241210	091700	90251455	1326	1326	1326	1326	2000
629	20241210	091600	87599455	1325	1324	1325	1324	20
630	20241210	091500	87572965	1338	1329	1338	1328	7036
631	20241210	091400	78227097	1333	1327	1333	1324	5486
632	20241210	091300	70947136	1324	1334	1334	1324	7819
633	20241210	091200	60531422	1345	1334	1345	1334	6727
634	20241210	091100	51510070	1332	1328	1332	1328	626
635	20241210	091000	50678079	1327	1334	1342	1325	5969
636	20241210	090900	42747461	1334	1330	1371	1312	10315
637	20241210	090800	28973811	1325	1304	1325	1301	2627
638	20241210	090700	25536427	1304	1300	1304	1283	5713
639	20241210	090600	18142961	1304	1304	1304	1304	4176
640	20241210	090500	12697457	1304	1304	1304	1304	0
641	20241210	090400	12697457	1304	1304	1304	1304	0
642	20241210	090300	12697457	1304	1304	1304	1304	4327
643	20241210	090200	7055049	1304	1271	1304	1271	102
644	20241210	090100	6925374	1305	1261	1305	1261	1100
645	20241210	090000	5535299	1270	1258	1270	1258	4399