KissMeData/067290/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194600	304473876	1585	1585	1585	1585	3460
3	20241213	194500	304473876	1585	1585	1585	1585	0
4	20241213	194400	304473876	1585	1585	1585	1585	0
5	20241213	194300	304473876	1585	1585	1585	1585	0
6	20241213	194200	304473876	1585	1585	1585	1585	0
7	20241213	194100	304473876	1585	1585	1585	1585	0
8	20241213	194000	304473876	1585	1585	1585	1585	0
9	20241213	193900	304473876	1585	1585	1585	1585	0
10	20241213	193800	304473876	1585	1585	1585	1585	0
11	20241213	193700	304473876	1585	1585	1585	1585	0
12	20241213	193600	304473876	1585	1585	1585	1585	0
13	20241213	193500	304473876	1585	1585	1585	1585	0
14	20241213	193400	304473876	1585	1585	1585	1585	0
15	20241213	193300	304473876	1585	1585	1585	1585	0
16	20241213	193200	304473876	1585	1585	1585	1585	0
17	20241213	193100	304473876	1585	1585	1585	1585	0
18	20241213	193000	304473876	1585	1585	1585	1585	0
19	20241213	192900	304473876	1585	1585	1585	1585	0
20	20241213	192800	304473876	1585	1585	1585	1585	0
21	20241213	192700	304473876	1585	1585	1585	1585	0
22	20241213	192600	304473876	1585	1585	1585	1585	0
23	20241213	192500	304473876	1585	1585	1585	1585	0
24	20241213	192400	304473876	1585	1585	1585	1585	0
25	20241213	192300	304473876	1585	1585	1585	1585	0
26	20241213	192200	304473876	1585	1585	1585	1585	0
27	20241213	192100	304473876	1585	1585	1585	1585	0
28	20241213	192000	304473876	1585	1585	1585	1585	0
29	20241213	191900	304473876	1585	1585	1585	1585	0
30	20241213	191800	304473876	1585	1585	1585	1585	0
31	20241213	191700	304473876	1585	1585	1585	1585	0
32	20241213	191600	304473876	1585	1585	1585	1585	3460
33	20241213	191500	304473876	1585	1585	1585	1585	0
34	20241213	191400	304473876	1585	1585	1585	1585	0
35	20241213	191300	304473876	1585	1585	1585	1585	0
36	20241213	191200	304473876	1585	1585	1585	1585	0
37	20241213	191100	304473876	1585	1585	1585	1585	0
38	20241213	191000	304473876	1585	1585	1585	1585	0
39	20241213	190900	304473876	1585	1585	1585	1585	0
40	20241213	190800	304473876	1585	1585	1585	1585	0
41	20241213	190700	304473876	1585	1585	1585	1585	0
42	20241213	190600	304473876	1585	1585	1585	1585	0
43	20241213	190500	304473876	1585	1585	1585	1585	0
44	20241213	190400	304473876	1585	1585	1585	1585	0
45	20241213	190300	304473876	1585	1585	1585	1585	0
46	20241213	190200	304473876	1585	1585	1585	1585	0
47	20241213	190100	304473876	1585	1585	1585	1585	0
48	20241213	190000	304473876	1585	1585	1585	1585	0
49	20241213	185900	304473876	1585	1585	1585	1585	0
50	20241213	185800	304473876	1585	1585	1585	1585	0
51	20241213	185700	304473876	1585	1585	1585	1585	0
52	20241213	185600	304473876	1585	1585	1585	1585	0
53	20241213	185500	304473876	1585	1585	1585	1585	0
54	20241213	185400	304473876	1585	1585	1585	1585	0
55	20241213	185300	304473876	1585	1585	1585	1585	0
56	20241213	185200	304473876	1585	1585	1585	1585	0
57	20241213	185100	304473876	1585	1585	1585	1585	0
58	20241213	185000	304473876	1585	1585	1585	1585	0
59	20241213	184900	304473876	1585	1585	1585	1585	0
60	20241213	184800	304473876	1585	1585	1585	1585	0
61	20241213	184700	304473876	1585	1585	1585	1585	0
62	20241213	184600	304473876	1585	1585	1585	1585	3460
63	20241213	184500	304473876	1585	1585	1585	1585	0
64	20241213	184400	304473876	1585	1585	1585	1585	0
65	20241213	184300	304473876	1585	1585	1585	1585	0
66	20241213	184200	304473876	1585	1585	1585	1585	0
67	20241213	184100	304473876	1585	1585	1585	1585	0
68	20241213	184000	304473876	1585	1585	1585	1585	0
69	20241213	183900	304473876	1585	1585	1585	1585	0
70	20241213	183800	304473876	1585	1585	1585	1585	0
71	20241213	183700	304473876	1585	1585	1585	1585	0
72	20241213	183600	304473876	1585	1585	1585	1585	0
73	20241213	183500	304473876	1585	1585	1585	1585	0
74	20241213	183400	304473876	1585	1585	1585	1585	0
75	20241213	183300	304473876	1585	1585	1585	1585	0
76	20241213	183200	304473876	1585	1585	1585	1585	0
77	20241213	183100	304473876	1585	1585	1585	1585	0
78	20241213	183000	304473876	1585	1585	1585	1585	0
79	20241213	182900	304473876	1585	1585	1585	1585	0
80	20241213	182800	304473876	1585	1585	1585	1585	0
81	20241213	182700	304473876	1585	1585	1585	1585	0
82	20241213	182600	304473876	1585	1585	1585	1585	0
83	20241213	182500	304473876	1585	1585	1585	1585	0
84	20241213	182400	304473876	1585	1585	1585	1585	0
85	20241213	182300	304473876	1585	1585	1585	1585	0
86	20241213	182200	304473876	1585	1585	1585	1585	0
87	20241213	182100	304473876	1585	1585	1585	1585	0
88	20241213	182000	304473876	1585	1585	1585	1585	0
89	20241213	181900	304473876	1585	1585	1585	1585	0
90	20241213	181800	304473876	1585	1585	1585	1585	0
91	20241213	181700	304473876	1585	1585	1585	1585	0
92	20241213	181600	304473876	1585	1585	1585	1585	3460
93	20241213	181500	304473876	1585	1585	1585	1585	0
94	20241213	181400	304473876	1585	1585	1585	1585	0
95	20241213	181300	304473876	1585	1585	1585	1585	0
96	20241213	181200	304473876	1585	1585	1585	1585	0
97	20241213	181100	304473876	1585	1585	1585	1585	0
98	20241213	181000	304473876	1585	1585	1585	1585	0
99	20241213	180900	304473876	1585	1585	1585	1585	0
100	20241213	180800	304473876	1585	1585	1585	1585	0
101	20241213	180700	304473876	1585	1585	1585	1585	0
102	20241213	180600	304473876	1585	1585	1585	1585	0
103	20241213	180500	304473876	1585	1585	1585	1585	0
104	20241213	180400	304473876	1585	1585	1585	1585	0
105	20241213	180300	304473876	1585	1585	1585	1585	0
106	20241213	180200	304473876	1585	1585	1585	1585	0
107	20241213	180100	304473876	1585	1585	1585	1585	0
108	20241213	180000	304473876	1585	1585	1585	1585	0
109	20241213	175900	304473876	1585	1585	1585	1585	0
110	20241213	175800	304473876	1585	1585	1585	1585	0
111	20241213	175700	304473876	1585	1585	1585	1585	0
112	20241213	175600	304473876	1585	1585	1585	1585	0
113	20241213	175500	304473876	1585	1585	1585	1585	0
114	20241213	175400	304473876	1585	1585	1585	1585	0
115	20241213	175300	304473876	1585	1585	1585	1585	0
116	20241213	175200	304473876	1585	1585	1585	1585	0
117	20241213	175100	304473876	1585	1585	1585	1585	0
118	20241213	175000	304473876	1585	1585	1585	1585	0
119	20241213	174900	304473876	1585	1585	1585	1585	0
120	20241213	174800	304473876	1585	1585	1585	1585	0
121	20241213	174700	304473876	1585	1585	1585	1585	0
122	20241213	174600	304473876	1585	1585	1585	1585	3460
123	20241213	174500	304473876	1585	1585	1585	1585	0
124	20241213	174400	304473876	1585	1585	1585	1585	0
125	20241213	174300	304473876	1585	1585	1585	1585	0
126	20241213	174200	304473876	1585	1585	1585	1585	0
127	20241213	174100	304473876	1585	1585	1585	1585	0
128	20241213	174000	304473876	1585	1585	1585	1585	0
129	20241213	173900	304473876	1585	1585	1585	1585	0
130	20241213	173800	304473876	1585	1585	1585	1585	0
131	20241213	173700	304473876	1585	1585	1585	1585	0
132	20241213	173600	304473876	1585	1585	1585	1585	0
133	20241213	173500	304473876	1585	1585	1585	1585	0
134	20241213	173400	304473876	1585	1585	1585	1585	0
135	20241213	173300	304473876	1585	1585	1585	1585	0
136	20241213	173200	304473876	1585	1585	1585	1585	0
137	20241213	173100	304473876	1585	1585	1585	1585	0
138	20241213	173000	304473876	1585	1585	1585	1585	0
139	20241213	172900	304473876	1585	1585	1585	1585	0
140	20241213	172800	304473876	1585	1585	1585	1585	0
141	20241213	172700	304473876	1585	1585	1585	1585	0
142	20241213	172600	304473876	1585	1585	1585	1585	0
143	20241213	172500	304473876	1585	1585	1585	1585	0
144	20241213	172400	304473876	1585	1585	1585	1585	0
145	20241213	172300	304473876	1585	1585	1585	1585	0
146	20241213	172200	304473876	1585	1585	1585	1585	0
147	20241213	172100	304473876	1585	1585	1585	1585	0
148	20241213	172000	304473876	1585	1585	1585	1585	0
149	20241213	171900	304473876	1585	1585	1585	1585	0
150	20241213	171800	304473876	1585	1585	1585	1585	0
151	20241213	171700	304473876	1585	1585	1585	1585	0
152	20241213	171600	304473876	1585	1585	1585	1585	3460
153	20241213	171500	304473876	1585	1585	1585	1585	0
154	20241213	171400	304473876	1585	1585	1585	1585	0
155	20241213	171300	304473876	1585	1585	1585	1585	0
156	20241213	171200	304473876	1585	1585	1585	1585	0
157	20241213	171100	304473876	1585	1585	1585	1585	0
158	20241213	171000	304473876	1585	1585	1585	1585	0
159	20241213	170900	304473876	1585	1585	1585	1585	0
160	20241213	170800	304473876	1585	1585	1585	1585	0
161	20241213	170700	304473876	1585	1585	1585	1585	0
162	20241213	170600	304473876	1585	1585	1585	1585	0
163	20241213	170500	304473876	1585	1585	1585	1585	0
164	20241213	170400	304473876	1585	1585	1585	1585	0
165	20241213	170300	304473876	1585	1585	1585	1585	0
166	20241213	170200	304473876	1585	1585	1585	1585	0
167	20241213	170100	304473876	1585	1585	1585	1585	0
168	20241213	170000	304473876	1585	1585	1585	1585	0
169	20241213	165900	304473876	1585	1585	1585	1585	0
170	20241213	165800	304473876	1585	1585	1585	1585	0
171	20241213	165700	304473876	1585	1585	1585	1585	0
172	20241213	165600	304473876	1585	1585	1585	1585	0
173	20241213	165500	304473876	1585	1585	1585	1585	0
174	20241213	165400	304473876	1585	1585	1585	1585	0
175	20241213	165300	304473876	1585	1585	1585	1585	0
176	20241213	165200	304473876	1585	1585	1585	1585	0
177	20241213	165100	304473876	1585	1585	1585	1585	0
178	20241213	165000	304473876	1585	1585	1585	1585	0
179	20241213	164900	304473876	1585	1585	1585	1585	0
180	20241213	164800	304473876	1585	1585	1585	1585	0
181	20241213	164700	304473876	1585	1585	1585	1585	0
182	20241213	164600	304473876	1585	1585	1585	1585	3460
183	20241213	164500	304473876	1585	1585	1585	1585	0
184	20241213	164400	304473876	1585	1585	1585	1585	0
185	20241213	164300	304473876	1585	1585	1585	1585	0
186	20241213	164200	304473876	1585	1585	1585	1585	0
187	20241213	164100	304473876	1585	1585	1585	1585	0
188	20241213	164000	304473876	1585	1585	1585	1585	0
189	20241213	163900	304473876	1585	1585	1585	1585	0
190	20241213	163800	304473876	1585	1585	1585	1585	0
191	20241213	163700	304473876	1585	1585	1585	1585	0
192	20241213	163600	304473876	1585	1585	1585	1585	0
193	20241213	163500	304473876	1585	1585	1585	1585	0
194	20241213	163400	304473876	1585	1585	1585	1585	0
195	20241213	163300	304473876	1585	1585	1585	1585	0
196	20241213	163200	304473876	1585	1585	1585	1585	0
197	20241213	163100	304473876	1585	1585	1585	1585	0
198	20241213	163000	304473876	1585	1585	1585	1585	0
199	20241213	162900	304473876	1585	1585	1585	1585	0
200	20241213	162800	304473876	1585	1585	1585	1585	0
201	20241213	162700	304473876	1585	1585	1585	1585	0
202	20241213	162600	304473876	1585	1585	1585	1585	0
203	20241213	162500	304473876	1585	1585	1585	1585	0
204	20241213	162400	304473876	1585	1585	1585	1585	0
205	20241213	162300	304473876	1585	1585	1585	1585	0
206	20241213	162200	304473876	1585	1585	1585	1585	0
207	20241213	162100	304473876	1585	1585	1585	1585	0
208	20241213	162000	304473876	1585	1585	1585	1585	0
209	20241213	161900	304473876	1585	1585	1585	1585	0
210	20241213	161800	304473876	1585	1585	1585	1585	0
211	20241213	161700	304473876	1585	1585	1585	1585	0
212	20241213	161600	304473876	1585	1585	1585	1585	3460
213	20241213	161500	304473876	1585	1585	1585	1585	0
214	20241213	161400	304473876	1585	1585	1585	1585	0
215	20241213	161300	304473876	1585	1585	1585	1585	0
216	20241213	161200	304473876	1585	1585	1585	1585	0
217	20241213	161100	304473876	1585	1585	1585	1585	0
218	20241213	161000	304473876	1585	1585	1585	1585	0
219	20241213	160900	304473876	1585	1585	1585	1585	0
220	20241213	160800	304473876	1585	1585	1585	1585	0
221	20241213	160700	304473876	1585	1585	1585	1585	0
222	20241213	160600	304473876	1585	1585	1585	1585	0
223	20241213	160500	304473876	1585	1585	1585	1585	0
224	20241213	160400	304473876	1585	1585	1585	1585	0
225	20241213	160300	304473876	1585	1585	1585	1585	0
226	20241213	160200	304473876	1585	1585	1585	1585	0
227	20241213	160100	304473876	1585	1585	1585	1585	0
228	20241213	160000	304473876	1585	1585	1585	1585	0
229	20241213	155900	304473876	1585	1585	1585	1585	0
230	20241213	155800	304473876	1585	1585	1585	1585	0
231	20241213	155700	304473876	1585	1585	1585	1585	0
232	20241213	155600	304473876	1585	1585	1585	1585	0
233	20241213	155500	304473876	1585	1585	1585	1585	0
234	20241213	155400	304473876	1585	1585	1585	1585	0
235	20241213	155300	304473876	1585	1585	1585	1585	0
236	20241213	155200	304473876	1585	1585	1585	1585	0
237	20241213	155100	304473876	1585	1585	1585	1585	0
238	20241213	155000	304473876	1585	1585	1585	1585	0
239	20241213	154900	304473876	1585	1585	1585	1585	0
240	20241213	154800	304473876	1585	1585	1585	1585	0
241	20241213	154700	304473876	1585	1585	1585	1585	0
242	20241213	154600	304473876	1585	1585	1585	1585	3460
243	20241213	154500	304473876	1585	1585	1585	1585	0
244	20241213	154400	304473876	1585	1585	1585	1585	0
245	20241213	154300	304473876	1585	1585	1585	1585	0
246	20241213	154200	304473876	1585	1585	1585	1585	0
247	20241213	154100	304473876	1585	1585	1585	1585	0
248	20241213	154000	304473876	1585	1585	1585	1585	0
249	20241213	153900	304473876	1585	1585	1585	1585	0
250	20241213	153800	304473876	1585	1585	1585	1585	0
251	20241213	153700	304473876	1585	1585	1585	1585	0
252	20241213	153600	304473876	1585	1585	1585	1585	0
253	20241213	153500	304473876	1585	1585	1585	1585	0
254	20241213	153400	304473876	1585	1585	1585	1585	0
255	20241213	153300	304473876	1585	1585	1585	1585	0
256	20241213	153200	304473876	1585	1585	1585	1585	0
257	20241213	153100	304473876	1585	1585	1585	1585	0
258	20241213	153000	304473876	1585	1585	1585	1585	3460
259	20241213	152900	298989776	1580	1580	1580	1580	0
260	20241213	152800	298989776	1580	1580	1580	1580	0
261	20241213	152700	298989776	1580	1580	1580	1580	0
262	20241213	152600	298989776	1580	1580	1580	1580	0
263	20241213	152500	298989776	1580	1580	1580	1580	0
264	20241213	152400	298989776	1580	1580	1580	1580	0
265	20241213	152300	298989776	1580	1580	1580	1580	0
266	20241213	152200	298989776	1580	1580	1580	1580	0
267	20241213	152100	298989776	1580	1580	1580	1580	0
268	20241213	152000	298989776	1580	1580	1580	1580	0
269	20241213	151900	298989776	1580	1571	1580	1571	504
270	20241213	151800	298197983	1580	1584	1584	1571	5180
271	20241213	151700	290021088	1585	1585	1585	1585	0
272	20241213	151600	290021088	1585	1585	1585	1585	0
273	20241213	151500	290021088	1585	1584	1585	1581	2947
274	20241213	151400	285354249	1584	1579	1584	1579	2947
275	20241213	151300	280696578	1579	1575	1579	1575	3725
276	20241213	151200	274821275	1574	1574	1574	1574	260
277	20241213	151100	274412035	1574	1574	1574	1574	0
278	20241213	151000	274412035	1574	1574	1574	1574	333
279	20241213	150900	273887893	1570	1570	1570	1570	1442
280	20241213	150800	271623953	1570	1570	1570	1570	0
281	20241213	150700	271623953	1570	1570	1570	1570	0
282	20241213	150600	271623953	1570	1570	1570	1570	1
283	20241213	150500	271622383	1564	1570	1570	1564	2
284	20241213	150400	271619249	1563	1563	1563	1563	0
285	20241213	150300	271619249	1563	1563	1563	1563	0
286	20241213	150200	271619249	1563	1565	1565	1563	291
287	20241213	150100	271164280	1568	1568	1568	1568	0
288	20241213	150000	271164280	1568	1568	1568	1568	0
289	20241213	145900	271164280	1568	1568	1568	1568	1122
290	20241213	145800	269404984	1568	1567	1568	1567	4009
291	20241213	145700	263119380	1568	1568	1568	1568	0
292	20241213	145600	263119380	1568	1568	1568	1568	20
293	20241213	145500	263088020	1568	1565	1568	1562	655
294	20241213	145400	262064160	1565	1568	1568	1565	119
295	20241213	145300	261877922	1568	1568	1568	1568	300
296	20241213	145200	261407522	1568	1568	1568	1568	1
297	20241213	145100	261405954	1568	1568	1568	1568	0
298	20241213	145000	261405954	1568	1567	1568	1563	221
299	20241213	144900	261060310	1565	1565	1565	1565	0
300	20241213	144800	261060310	1565	1565	1565	1565	73
301	20241213	144700	260946065	1565	1565	1565	1565	27
302	20241213	144600	260903810	1568	1568	1568	1568	100
303	20241213	144500	260747010	1568	1568	1568	1568	0
304	20241213	144400	260747010	1568	1568	1568	1568	0
305	20241213	144300	260747010	1568	1568	1568	1568	0
306	20241213	144200	260747010	1568	1568	1568	1568	0
307	20241213	144100	260747010	1568	1563	1568	1563	13
308	20241213	144000	260726686	1568	1566	1568	1563	43
309	20241213	143900	260659435	1569	1567	1569	1567	44
310	20241213	143800	260590485	1567	1567	1567	1567	0
311	20241213	143700	260590485	1567	1566	1567	1566	1051
312	20241213	143600	258944461	1566	1566	1566	1566	54
313	20241213	143500	258859897	1569	1569	1569	1569	0
314	20241213	143400	258859897	1569	1569	1569	1569	198
315	20241213	143300	258549235	1569	1562	1569	1562	7
316	20241213	143200	258538294	1569	1570	1570	1562	145
317	20241213	143100	258310848	1570	1572	1572	1570	103
318	20241213	143000	258149110	1570	1570	1570	1570	50
319	20241213	142900	258070610	1573	1575	1575	1570	1546
320	20241213	142800	255640726	1573	1573	1573	1572	806
321	20241213	142700	254373688	1573	1573	1573	1573	632
322	20241213	142600	253379552	1575	1575	1575	1575	295
323	20241213	142500	252914927	1572	1574	1574	1572	3210
324	20241213	142400	247865176	1575	1575	1575	1575	0
325	20241213	142300	247865176	1575	1576	1578	1575	12
326	20241213	142200	247846266	1576	1576	1576	1576	1
327	20241213	142100	247844690	1575	1575	1575	1575	0
328	20241213	142000	247844690	1575	1575	1575	1575	84
329	20241213	141900	247712390	1575	1575	1575	1575	11
330	20241213	141800	247695065	1579	1579	1579	1579	0
331	20241213	141700	247695065	1579	1579	1579	1579	0
332	20241213	141600	247695065	1579	1579	1579	1579	0
333	20241213	141500	247695065	1579	1579	1579	1579	0
334	20241213	141400	247695065	1579	1579	1579	1579	0
335	20241213	141300	247695065	1579	1579	1579	1579	1
336	20241213	141200	247693486	1578	1578	1578	1578	100
337	20241213	141100	247535686	1578	1578	1578	1578	0
338	20241213	141000	247535686	1578	1578	1578	1578	0
339	20241213	140900	247535686	1578	1578	1578	1578	0
340	20241213	140800	247535686	1578	1578	1578	1578	0
341	20241213	140700	247535686	1578	1578	1578	1578	1
342	20241213	140600	247534108	1575	1575	1575	1575	576
343	20241213	140500	246626908	1578	1578	1578	1578	1
344	20241213	140400	246625330	1578	1578	1578	1578	1
345	20241213	140300	246623752	1575	1575	1575	1575	22
346	20241213	140200	246589102	1579	1574	1579	1574	2
347	20241213	140100	246585949	1580	1575	1580	1574	6
348	20241213	140000	246576498	1580	1576	1580	1575	99
349	20241213	135900	246420470	1576	1580	1580	1576	5
350	20241213	135800	246412586	1581	1581	1581	1581	0
351	20241213	135700	246412586	1581	1581	1581	1581	108
352	20241213	135600	246241838	1581	1581	1581	1581	0
353	20241213	135500	246241838	1581	1581	1581	1581	601
354	20241213	135400	245291657	1575	1581	1581	1575	530
355	20241213	135300	244455974	1576	1578	1578	1576	47
356	20241213	135200	244381882	1577	1577	1577	1577	0
357	20241213	135100	244381882	1577	1577	1577	1577	60
358	20241213	135000	244287262	1581	1581	1581	1581	1
359	20241213	134900	244285681	1581	1581	1581	1581	0
360	20241213	134800	244285681	1581	1576	1581	1576	32
361	20241213	134700	244235094	1582	1581	1582	1581	201
362	20241213	134600	243917312	1581	1581	1581	1581	0
363	20241213	134500	243917312	1581	1581	1581	1581	0
364	20241213	134400	243917312	1581	1581	1581	1581	0
365	20241213	134300	243917312	1581	1581	1581	1581	297
366	20241213	134200	243447755	1581	1581	1581	1575	1168
367	20241213	134100	241601153	1581	1580	1581	1580	3201
368	20241213	134000	236543572	1580	1580	1580	1580	1600
369	20241213	133900	234015572	1580	1580	1580	1580	3100
370	20241213	133800	229117572	1580	1580	1580	1580	101
371	20241213	133700	228957992	1574	1574	1574	1574	0
372	20241213	133600	228957992	1574	1574	1574	1574	9
373	20241213	133500	228943826	1580	1580	1580	1580	21
374	20241213	133400	228910646	1580	1574	1580	1574	2
375	20241213	133300	228907492	1580	1580	1580	1580	0
376	20241213	133200	228907492	1580	1574	1580	1574	2
377	20241213	133100	228904338	1579	1579	1579	1579	0
378	20241213	133000	228904338	1579	1578	1579	1578	5870
379	20241213	132900	219635609	1579	1579	1579	1579	3
380	20241213	132800	219630872	1574	1579	1579	1574	13
381	20241213	132700	219610350	1579	1574	1579	1574	1145
382	20241213	132600	217808097	1580	1580	1580	1580	0
383	20241213	132500	217808097	1580	1575	1580	1574	548
384	20241213	132400	216945026	1580	1580	1580	1580	0
385	20241213	132300	216945026	1580	1580	1580	1580	0
386	20241213	132200	216945026	1580	1574	1580	1574	2
387	20241213	132100	216941872	1580	1580	1580	1580	0
388	20241213	132000	216941872	1580	1580	1580	1580	0
389	20241213	131900	216941872	1580	1580	1580	1580	0
390	20241213	131800	216941872	1580	1580	1580	1580	100
391	20241213	131700	216783872	1580	1580	1580	1574	12
392	20241213	131600	216764967	1573	1575	1580	1573	5
393	20241213	131500	216757092	1580	1580	1580	1580	0
394	20241213	131400	216757092	1580	1580	1580	1580	0
395	20241213	131300	216757092	1580	1580	1580	1580	0
396	20241213	131200	216757092	1580	1579	1580	1579	2
397	20241213	131100	216753933	1581	1581	1581	1581	0
398	20241213	131000	216753933	1581	1581	1581	1581	0
399	20241213	130900	216753933	1581	1581	1581	1581	0
400	20241213	130800	216753933	1581	1581	1581	1581	0
401	20241213	130700	216753933	1581	1581	1581	1581	0
402	20241213	130600	216753933	1581	1572	1581	1572	6
403	20241213	130500	216744483	1573	1581	1581	1573	57
404	20241213	130400	216654420	1581	1581	1581	1581	0
405	20241213	130300	216654420	1581	1581	1581	1581	0
406	20241213	130200	216654420	1581	1580	1581	1580	2
407	20241213	130100	216651259	1582	1582	1582	1582	0
408	20241213	130000	216651259	1582	1582	1582	1582	0
409	20241213	125900	216651259	1582	1573	1582	1573	61
410	20241213	125800	216555230	1582	1582	1582	1582	0
411	20241213	125700	216555230	1582	1587	1587	1571	542
412	20241213	125600	215703721	1571	1578	1591	1570	21819
413	20241213	125500	181099880	1578	1578	1578	1578	900
414	20241213	125400	179679680	1578	1577	1578	1577	601
415	20241213	125300	178731902	1577	1574	1577	1574	4002
416	20241213	125200	172429310	1574	1573	1574	1573	562
417	20241213	125100	171545283	1573	1573	1573	1573	0
418	20241213	125000	171545283	1573	1573	1573	1573	0
419	20241213	124900	171545283	1573	1573	1573	1573	0
420	20241213	124800	171545283	1573	1573	1573	1573	0
421	20241213	124700	171545283	1573	1573	1573	1573	5
422	20241213	124600	171537418	1573	1571	1573	1570	588
423	20241213	124500	170613707	1574	1574	1574	1571	7
424	20241213	124400	170602704	1574	1574	1574	1574	0
425	20241213	124300	170602704	1574	1574	1575	1574	1001
426	20241213	124200	169027129	1574	1577	1577	1570	579
427	20241213	124100	168115784	1574	1574	1577	1574	3645
428	20241213	124000	162377988	1574	1574	1574	1574	511
429	20241213	123900	161573674	1574	1574	1574	1574	105
430	20241213	123800	161408404	1574	1574	1574	1574	300
431	20241213	123700	160936204	1574	1570	1574	1570	1909
432	20241213	123600	157938312	1570	1570	1570	1570	20
433	20241213	123500	157906912	1570	1569	1570	1569	816
434	20241213	123400	156626607	1568	1568	1568	1568	15
435	20241213	123300	156603087	1568	1568	1568	1568	1979
436	20241213	123200	153500015	1568	1568	1568	1568	0
437	20241213	123100	153500015	1568	1568	1568	1568	0
438	20241213	123000	153500015	1568	1568	1568	1568	200
439	20241213	122900	153186415	1568	1566	1568	1566	101
440	20241213	122800	153028247	1568	1568	1568	1568	0
441	20241213	122700	153028247	1568	1568	1568	1566	8
442	20241213	122600	153015705	1568	1566	1568	1566	336
443	20241213	122500	152489219	1567	1564	1567	1563	54
444	20241213	122400	152404774	1568	1568	1568	1568	0
445	20241213	122300	152404774	1568	1568	1568	1568	0
446	20241213	122200	152404774	1568	1568	1568	1568	0
447	20241213	122100	152404774	1568	1568	1568	1568	0
448	20241213	122000	152404774	1568	1568	1568	1568	0
449	20241213	121900	152404774	1568	1568	1568	1568	0
450	20241213	121800	152404774	1568	1568	1568	1568	0
451	20241213	121700	152404774	1568	1568	1568	1568	0
452	20241213	121600	152404774	1568	1568	1568	1568	0
453	20241213	121500	152404774	1568	1568	1568	1568	0
454	20241213	121400	152404774	1568	1568	1568	1568	29
455	20241213	121300	152359302	1568	1568	1568	1568	0
456	20241213	121200	152359302	1568	1564	1568	1563	7
457	20241213	121100	152348355	1568	1568	1568	1568	0
458	20241213	121000	152348355	1568	1564	1568	1564	11
459	20241213	120900	152331147	1568	1568	1568	1568	0
460	20241213	120800	152331147	1568	1568	1568	1568	5210
461	20241213	120700	144161867	1569	1567	1569	1567	4962
462	20241213	120600	136381480	1568	1568	1568	1568	0
463	20241213	120500	136381480	1568	1568	1568	1568	0
464	20241213	120400	136381480	1568	1568	1568	1568	0
465	20241213	120300	136381480	1568	1568	1568	1568	0
466	20241213	120200	136381480	1568	1568	1568	1568	0
467	20241213	120100	136381480	1568	1568	1568	1568	0
468	20241213	120000	136381480	1568	1568	1568	1568	0
469	20241213	115900	136381480	1568	1568	1568	1568	0
470	20241213	115800	136381480	1568	1568	1568	1568	25
471	20241213	115700	136342280	1568	1568	1568	1568	1
472	20241213	115600	136340712	1563	1563	1563	1563	0
473	20241213	115500	136340712	1563	1563	1563	1563	1
474	20241213	115400	136339149	1563	1563	1563	1563	164
475	20241213	115300	136082817	1568	1568	1568	1568	4
476	20241213	115200	136076545	1568	1565	1568	1564	23
477	20241213	115100	136040549	1569	1569	1569	1569	0
478	20241213	115000	136040549	1569	1569	1569	1569	0
479	20241213	114900	136040549	1569	1569	1569	1569	0
480	20241213	114800	136040549	1569	1569	1569	1569	200
481	20241213	114700	135726749	1569	1569	1569	1569	0
482	20241213	114600	135726749	1569	1568	1569	1568	302
483	20241213	114500	135253212	1568	1568	1568	1568	43
484	20241213	114400	135185788	1568	1568	1568	1568	0
485	20241213	114300	135185788	1568	1564	1568	1564	2
486	20241213	114200	135182656	1568	1565	1568	1564	201
487	20241213	114100	134868287	1568	1568	1568	1568	0
488	20241213	114000	134868287	1568	1568	1568	1568	0
489	20241213	113900	134868287	1568	1568	1568	1568	0
490	20241213	113800	134868287	1568	1568	1568	1568	132
491	20241213	113700	134661311	1568	1568	1568	1568	1
492	20241213	113600	134659743	1564	1564	1564	1564	0
493	20241213	113500	134659743	1564	1564	1564	1564	0
494	20241213	113400	134659743	1564	1564	1564	1564	0
495	20241213	113300	134659743	1564	1564	1564	1564	0
496	20241213	113200	134659743	1564	1564	1564	1564	1
497	20241213	113100	134658179	1569	1569	1569	1569	0
498	20241213	113000	134658179	1569	1569	1569	1569	0
499	20241213	112900	134658179	1569	1569	1569	1569	0
500	20241213	112800	134658179	1569	1569	1569	1569	0
501	20241213	112700	134658179	1569	1569	1569	1569	15
502	20241213	112600	134634644	1569	1569	1569	1569	0
503	20241213	112500	134634644	1569	1569	1569	1569	13
504	20241213	112400	134614247	1569	1569	1569	1569	27
505	20241213	112300	134571884	1569	1569	1569	1569	0
506	20241213	112200	134571884	1569	1569	1569	1569	10
507	20241213	112100	134556194	1569	1569	1569	1569	3
508	20241213	112000	134551487	1570	1569	1570	1569	200
509	20241213	111900	134237496	1569	1569	1569	1569	300
510	20241213	111800	133766796	1562	1562	1562	1562	0
511	20241213	111700	133766796	1562	1562	1562	1562	0
512	20241213	111600	133766796	1562	1562	1562	1562	207
513	20241213	111500	133443462	1562	1562	1562	1562	0
514	20241213	111400	133443462	1562	1562	1562	1562	20
515	20241213	111300	133412222	1569	1569	1569	1569	10
516	20241213	111200	133396532	1560	1561	1561	1560	263
517	20241213	111100	132986059	1561	1561	1561	1561	0
518	20241213	111000	132986059	1561	1567	1567	1561	971
519	20241213	110900	131464508	1567	1567	1567	1567	0
520	20241213	110800	131464508	1567	1570	1570	1567	11
521	20241213	110700	131447241	1570	1567	1570	1567	2638
522	20241213	110600	127305869	1569	1563	1569	1563	9666
523	20241213	110500	112172778	1562	1562	1562	1562	200
524	20241213	110400	111860378	1561	1561	1561	1561	0
525	20241213	110300	111860378	1561	1561	1561	1561	0
526	20241213	110200	111860378	1561	1561	1561	1561	0
527	20241213	110100	111860378	1561	1561	1561	1561	3977
528	20241213	110000	105652281	1561	1561	1561	1561	0
529	20241213	105900	105652281	1561	1555	1561	1555	11
530	20241213	105800	105635116	1555	1560	1560	1555	1847
531	20241213	105700	102760531	1560	1560	1560	1560	0
532	20241213	105600	102760531	1560	1560	1560	1560	0
533	20241213	105500	102760531	1560	1560	1560	1560	0
534	20241213	105400	102760531	1560	1560	1560	1560	0
535	20241213	105300	102760531	1560	1560	1560	1560	0
536	20241213	105200	102760531	1560	1560	1560	1560	3
537	20241213	105100	102755851	1561	1561	1561	1561	0
538	20241213	105000	102755851	1561	1561	1561	1561	0
539	20241213	104900	102755851	1561	1561	1561	1561	0
540	20241213	104800	102755851	1561	1561	1561	1561	2
541	20241213	104700	102752729	1561	1561	1561	1561	0
542	20241213	104600	102752729	1561	1561	1561	1561	0
543	20241213	104500	102752729	1561	1561	1561	1561	1
544	20241213	104400	102751168	1561	1561	1561	1561	2
545	20241213	104300	102748046	1562	1555	1562	1555	16
546	20241213	104200	102723159	1555	1555	1562	1555	181
547	20241213	104100	102441697	1555	1555	1555	1555	0
548	20241213	104000	102441697	1555	1555	1555	1555	584
549	20241213	103900	101533577	1555	1558	1558	1555	2002
550	20241213	103800	98415678	1562	1562	1562	1562	50
551	20241213	103700	98337578	1562	1562	1562	1562	1
552	20241213	103600	98336016	1563	1563	1563	1563	0
553	20241213	103500	98336016	1563	1563	1563	1563	0
554	20241213	103400	98336016	1563	1563	1563	1563	0
555	20241213	103300	98336016	1563	1563	1563	1563	0
556	20241213	103200	98336016	1563	1562	1563	1562	1522
557	20241213	103100	95957630	1563	1558	1563	1558	53
558	20241213	103000	95874831	1555	1555	1555	1555	0
559	20241213	102900	95874831	1555	1555	1555	1555	0
560	20241213	102800	95874831	1555	1555	1555	1555	0
561	20241213	102700	95874831	1555	1556	1556	1555	20
562	20241213	102600	95843728	1555	1555	1555	1555	0
563	20241213	102500	95843728	1555	1555	1555	1555	0
564	20241213	102400	95843728	1555	1555	1555	1555	0
565	20241213	102300	95843728	1555	1555	1555	1555	0
566	20241213	102200	95843728	1555	1555	1555	1555	0
567	20241213	102100	95843728	1555	1555	1555	1555	0
568	20241213	102000	95843728	1555	1555	1555	1555	0
569	20241213	101900	95843728	1555	1555	1555	1555	5
570	20241213	101800	95835953	1555	1555	1555	1555	1
571	20241213	101700	95834398	1564	1564	1564	1564	0
572	20241213	101600	95834398	1564	1564	1564	1564	2
573	20241213	101500	95831270	1554	1554	1554	1554	0
574	20241213	101400	95831270	1554	1554	1554	1554	70
575	20241213	101300	95722490	1554	1554	1554	1554	0
576	20241213	101200	95722490	1554	1560	1560	1554	1336
577	20241213	101100	93643515	1560	1561	1561	1560	402
578	20241213	101000	93016386	1561	1566	1566	1561	2203
579	20241213	100900	89576078	1566	1565	1566	1565	1580
580	20241213	100800	87101828	1566	1562	1566	1562	317
581	20241213	100700	86605710	1565	1565	1566	1565	1676
582	20241213	100600	83982758	1565	1565	1565	1565	285
583	20241213	100500	83536733	1565	1565	1565	1565	80
584	20241213	100400	83411533	1565	1564	1565	1564	301
585	20241213	100300	82940492	1565	1565	1565	1565	0
586	20241213	100200	82940492	1565	1565	1565	1565	0
587	20241213	100100	82940492	1565	1561	1565	1561	52
588	20241213	100000	82859150	1563	1562	1564	1562	505
589	20241213	095900	82069337	1562	1565	1565	1562	9
590	20241213	095800	82055267	1561	1561	1566	1561	561
591	20241213	095700	81179541	1561	1566	1566	1561	11
592	20241213	095600	81162350	1566	1561	1566	1561	13
593	20241213	095500	81142052	1561	1561	1561	1561	5
594	20241213	095400	81134247	1560	1566	1566	1560	15
595	20241213	095300	81110817	1560	1562	1562	1560	3465
596	20241213	095200	75704985	1560	1561	1561	1560	1073
597	20241213	095100	74030437	1564	1566	1566	1561	288
598	20241213	095000	73580547	1566	1561	1566	1561	580
599	20241213	094900	72674777	1560	1566	1566	1560	8
600	20241213	094800	72662261	1566	1566	1566	1560	2009
601	20241213	094700	69521173	1565	1565	1565	1565	5
602	20241213	094600	69513348	1566	1560	1567	1560	9315
603	20241213	094500	54949979	1560	1559	1560	1559	1686
604	20241213	094400	52321061	1559	1559	1559	1559	0
605	20241213	094300	52321061	1559	1559	1559	1559	3
606	20241213	094200	52316384	1555	1555	1555	1555	161
607	20241213	094100	52066029	1559	1559	1559	1559	1
608	20241213	094000	52064470	1555	1559	1559	1555	321
609	20241213	093900	51565311	1555	1555	1555	1555	0
610	20241213	093800	51565311	1555	1560	1560	1555	181
611	20241213	093700	51283606	1560	1559	1560	1559	1000
612	20241213	093600	49724385	1559	1559	1559	1555	191
613	20241213	093500	49426640	1555	1558	1558	1555	128
614	20241213	093400	49227255	1555	1559	1559	1555	102
615	20241213	093300	49068637	1560	1560	1560	1560	0
616	20241213	093200	49068637	1560	1560	1560	1560	0
617	20241213	093100	49068637	1560	1562	1562	1560	337
618	20241213	093000	48542912	1562	1560	1562	1559	2268
619	20241213	092900	45004270	1561	1562	1563	1551	2460
620	20241213	092800	41163480	1563	1550	1563	1550	1056
621	20241213	092700	39516025	1558	1549	1558	1548	10838
622	20241213	092600	22717563	1549	1542	1549	1542	994
623	20241213	092500	21180422	1542	1541	1542	1541	500
624	20241213	092400	20409512	1541	1531	1541	1531	1921
625	20241213	092300	17450602	1531	1540	1541	1531	1337
626	20241213	092200	15391745	1530	1530	1530	1530	0
627	20241213	092100	15391745	1530	1540	1541	1530	216
628	20241213	092000	15059626	1541	1541	1541	1541	0
629	20241213	091900	15059626	1541	1541	1541	1541	1
630	20241213	091800	15058085	1530	1530	1530	1530	1
631	20241213	091700	15056555	1542	1528	1542	1528	785
632	20241213	091600	13857061	1543	1543	1543	1543	190
633	20241213	091500	13563891	1543	1543	1543	1543	0
634	20241213	091400	13563891	1543	1533	1543	1533	383
635	20241213	091300	12976269	1532	1532	1532	1532	237
636	20241213	091200	12613185	1532	1532	1532	1532	1
637	20241213	091100	12611653	1532	1532	1532	1532	0
638	20241213	091000	12611653	1532	1533	1533	1521	53
639	20241213	090900	12530997	1529	1529	1529	1529	0
640	20241213	090800	12530997	1529	1525	1529	1525	1524
641	20241213	090700	10205589	1525	1526	1526	1525	1803
642	20241213	090600	7455732	1525	1523	1525	1523	741
643	20241213	090500	6325709	1523	1523	1523	1523	40
644	20241213	090400	6264789	1523	1523	1523	1523	658
645	20241213	090300	5262655	1517	1523	1523	1517	4
646	20241213	090200	5256569	1523	1523	1523	1523	0
647	20241213	090100	5256569	1523	1516	1523	1511	3080
648	20241213	090000	591679	1524	1525	1525	1524	388