KissMeData/017040/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	190400	258201603	1394	1394	1394	1394	1160
3	20241210	190300	258201603	1394	1394	1394	1394	0
4	20241210	190200	258201603	1394	1394	1394	1394	0
5	20241210	190100	258201603	1394	1394	1394	1394	0
6	20241210	190000	258201603	1394	1394	1394	1394	0
7	20241210	185900	258201603	1394	1394	1394	1394	0
8	20241210	185800	258201603	1394	1394	1394	1394	0
9	20241210	185700	258201603	1394	1394	1394	1394	0
10	20241210	185600	258201603	1394	1394	1394	1394	0
11	20241210	185500	258201603	1394	1394	1394	1394	0
12	20241210	185400	258201603	1394	1394	1394	1394	0
13	20241210	185300	258201603	1394	1394	1394	1394	0
14	20241210	185200	258201603	1394	1394	1394	1394	0
15	20241210	185100	258201603	1394	1394	1394	1394	0
16	20241210	185000	258201603	1394	1394	1394	1394	0
17	20241210	184900	258201603	1394	1394	1394	1394	0
18	20241210	184800	258201603	1394	1394	1394	1394	0
19	20241210	184700	258201603	1394	1394	1394	1394	0
20	20241210	184600	258201603	1394	1394	1394	1394	0
21	20241210	184500	258201603	1394	1394	1394	1394	0
22	20241210	184400	258201603	1394	1394	1394	1394	0
23	20241210	184300	258201603	1394	1394	1394	1394	0
24	20241210	184200	258201603	1394	1394	1394	1394	0
25	20241210	184100	258201603	1394	1394	1394	1394	0
26	20241210	184000	258201603	1394	1394	1394	1394	0
27	20241210	183900	258201603	1394	1394	1394	1394	0
28	20241210	183800	258201603	1394	1394	1394	1394	0
29	20241210	183700	258201603	1394	1394	1394	1394	0
30	20241210	183600	258201603	1394	1394	1394	1394	0
31	20241210	183500	258201603	1394	1394	1394	1394	0
32	20241210	183400	258201603	1394	1394	1394	1394	1160
33	20241210	183300	258201603	1394	1394	1394	1394	0
34	20241210	183200	258201603	1394	1394	1394	1394	0
35	20241210	183100	258201603	1394	1394	1394	1394	0
36	20241210	183000	258201603	1394	1394	1394	1394	0
37	20241210	182900	258201603	1394	1394	1394	1394	0
38	20241210	182800	258201603	1394	1394	1394	1394	0
39	20241210	182700	258201603	1394	1394	1394	1394	0
40	20241210	182600	258201603	1394	1394	1394	1394	0
41	20241210	182500	258201603	1394	1394	1394	1394	0
42	20241210	182400	258201603	1394	1394	1394	1394	0
43	20241210	182300	258201603	1394	1394	1394	1394	0
44	20241210	182200	258201603	1394	1394	1394	1394	0
45	20241210	182100	258201603	1394	1394	1394	1394	0
46	20241210	182000	258201603	1394	1394	1394	1394	0
47	20241210	181900	258201603	1394	1394	1394	1394	0
48	20241210	181800	258201603	1394	1394	1394	1394	0
49	20241210	181700	258201603	1394	1394	1394	1394	0
50	20241210	181600	258201603	1394	1394	1394	1394	0
51	20241210	181500	258201603	1394	1394	1394	1394	0
52	20241210	181400	258201603	1394	1394	1394	1394	0
53	20241210	181300	258201603	1394	1394	1394	1394	0
54	20241210	181200	258201603	1394	1394	1394	1394	0
55	20241210	181100	258201603	1394	1394	1394	1394	0
56	20241210	181000	258201603	1394	1394	1394	1394	0
57	20241210	180900	258201603	1394	1394	1394	1394	0
58	20241210	180800	258201603	1394	1394	1394	1394	0
59	20241210	180700	258201603	1394	1394	1394	1394	0
60	20241210	180600	258201603	1394	1394	1394	1394	0
61	20241210	180500	258201603	1394	1394	1394	1394	0
62	20241210	180400	258201603	1394	1394	1394	1394	1160
63	20241210	180300	258201603	1394	1394	1394	1394	0
64	20241210	180200	258201603	1394	1394	1394	1394	0
65	20241210	180100	258201603	1394	1394	1394	1394	0
66	20241210	180000	258201603	1394	1394	1394	1394	0
67	20241210	175900	258201603	1394	1394	1394	1394	0
68	20241210	175800	258201603	1394	1394	1394	1394	0
69	20241210	175700	258201603	1394	1394	1394	1394	0
70	20241210	175600	258201603	1394	1394	1394	1394	0
71	20241210	175500	258201603	1394	1394	1394	1394	0
72	20241210	175400	258201603	1394	1394	1394	1394	0
73	20241210	175300	258201603	1394	1394	1394	1394	0
74	20241210	175200	258201603	1394	1394	1394	1394	0
75	20241210	175100	258201603	1394	1394	1394	1394	0
76	20241210	175000	258201603	1394	1394	1394	1394	0
77	20241210	174900	258201603	1394	1394	1394	1394	0
78	20241210	174800	258201603	1394	1394	1394	1394	0
79	20241210	174700	258201603	1394	1394	1394	1394	0
80	20241210	174600	258201603	1394	1394	1394	1394	0
81	20241210	174500	258201603	1394	1394	1394	1394	0
82	20241210	174400	258201603	1394	1394	1394	1394	0
83	20241210	174300	258201603	1394	1394	1394	1394	0
84	20241210	174200	258201603	1394	1394	1394	1394	0
85	20241210	174100	258201603	1394	1394	1394	1394	0
86	20241210	174000	258201603	1394	1394	1394	1394	0
87	20241210	173900	258201603	1394	1394	1394	1394	0
88	20241210	173800	258201603	1394	1394	1394	1394	0
89	20241210	173700	258201603	1394	1394	1394	1394	0
90	20241210	173600	258201603	1394	1394	1394	1394	0
91	20241210	173500	258201603	1394	1394	1394	1394	0
92	20241210	173400	258201603	1394	1394	1394	1394	1160
93	20241210	173300	258201603	1394	1394	1394	1394	0
94	20241210	173200	258201603	1394	1394	1394	1394	0
95	20241210	173100	258201603	1394	1394	1394	1394	0
96	20241210	173000	258201603	1394	1394	1394	1394	0
97	20241210	172900	258201603	1394	1394	1394	1394	0
98	20241210	172800	258201603	1394	1394	1394	1394	0
99	20241210	172700	258201603	1394	1394	1394	1394	0
100	20241210	172600	258201603	1394	1394	1394	1394	0
101	20241210	172500	258201603	1394	1394	1394	1394	0
102	20241210	172400	258201603	1394	1394	1394	1394	0
103	20241210	172300	258201603	1394	1394	1394	1394	0
104	20241210	172200	258201603	1394	1394	1394	1394	0
105	20241210	172100	258201603	1394	1394	1394	1394	0
106	20241210	172000	258201603	1394	1394	1394	1394	0
107	20241210	171900	258201603	1394	1394	1394	1394	0
108	20241210	171800	258201603	1394	1394	1394	1394	0
109	20241210	171700	258201603	1394	1394	1394	1394	0
110	20241210	171600	258201603	1394	1394	1394	1394	0
111	20241210	171500	258201603	1394	1394	1394	1394	0
112	20241210	171400	258201603	1394	1394	1394	1394	0
113	20241210	171300	258201603	1394	1394	1394	1394	0
114	20241210	171200	258201603	1394	1394	1394	1394	0
115	20241210	171100	258201603	1394	1394	1394	1394	0
116	20241210	171000	258201603	1394	1394	1394	1394	0
117	20241210	170900	258201603	1394	1394	1394	1394	0
118	20241210	170800	258201603	1394	1394	1394	1394	0
119	20241210	170700	258201603	1394	1394	1394	1394	0
120	20241210	170600	258201603	1394	1394	1394	1394	0
121	20241210	170500	258201603	1394	1394	1394	1394	0
122	20241210	170400	258201603	1394	1394	1394	1394	1160
123	20241210	170300	258201603	1394	1394	1394	1394	0
124	20241210	170200	258201603	1394	1394	1394	1394	0
125	20241210	170100	258201603	1394	1394	1394	1394	0
126	20241210	170000	258201603	1394	1394	1394	1394	0
127	20241210	165900	258201603	1394	1394	1394	1394	0
128	20241210	165800	258201603	1394	1394	1394	1394	0
129	20241210	165700	258201603	1394	1394	1394	1394	0
130	20241210	165600	258201603	1394	1394	1394	1394	0
131	20241210	165500	258201603	1394	1394	1394	1394	0
132	20241210	165400	258201603	1394	1394	1394	1394	0
133	20241210	165300	258201603	1394	1394	1394	1394	0
134	20241210	165200	258201603	1394	1394	1394	1394	0
135	20241210	165100	258201603	1394	1394	1394	1394	0
136	20241210	165000	258201603	1394	1394	1394	1394	0
137	20241210	164900	258201603	1394	1394	1394	1394	0
138	20241210	164800	258201603	1394	1394	1394	1394	0
139	20241210	164700	258201603	1394	1394	1394	1394	0
140	20241210	164600	258201603	1394	1394	1394	1394	0
141	20241210	164500	258201603	1394	1394	1394	1394	0
142	20241210	164400	258201603	1394	1394	1394	1394	0
143	20241210	164300	258201603	1394	1394	1394	1394	0
144	20241210	164200	258201603	1394	1394	1394	1394	0
145	20241210	164100	258201603	1394	1394	1394	1394	0
146	20241210	164000	258201603	1394	1394	1394	1394	0
147	20241210	163900	258201603	1394	1394	1394	1394	0
148	20241210	163800	258201603	1394	1394	1394	1394	0
149	20241210	163700	258201603	1394	1394	1394	1394	0
150	20241210	163600	258201603	1394	1394	1394	1394	0
151	20241210	163500	258201603	1394	1394	1394	1394	0
152	20241210	163400	258201603	1394	1394	1394	1394	1160
153	20241210	163300	258201603	1394	1394	1394	1394	0
154	20241210	163200	258201603	1394	1394	1394	1394	0
155	20241210	163100	258201603	1394	1394	1394	1394	0
156	20241210	163000	258201603	1394	1394	1394	1394	0
157	20241210	162900	258201603	1394	1394	1394	1394	0
158	20241210	162800	258201603	1394	1394	1394	1394	0
159	20241210	162700	258201603	1394	1394	1394	1394	0
160	20241210	162600	258201603	1394	1394	1394	1394	0
161	20241210	162500	258201603	1394	1394	1394	1394	0
162	20241210	162400	258201603	1394	1394	1394	1394	0
163	20241210	162300	258201603	1394	1394	1394	1394	0
164	20241210	162200	258201603	1394	1394	1394	1394	0
165	20241210	162100	258201603	1394	1394	1394	1394	0
166	20241210	162000	258201603	1394	1394	1394	1394	0
167	20241210	161900	258201603	1394	1394	1394	1394	0
168	20241210	161800	258201603	1394	1394	1394	1394	0
169	20241210	161700	258201603	1394	1394	1394	1394	0
170	20241210	161600	258201603	1394	1394	1394	1394	0
171	20241210	161500	258201603	1394	1394	1394	1394	0
172	20241210	161400	258201603	1394	1394	1394	1394	0
173	20241210	161300	258201603	1394	1394	1394	1394	0
174	20241210	161200	258201603	1394	1394	1394	1394	0
175	20241210	161100	258201603	1394	1394	1394	1394	0
176	20241210	161000	258201603	1394	1394	1394	1394	0
177	20241210	160900	258201603	1394	1394	1394	1394	0
178	20241210	160800	258201603	1394	1394	1394	1394	0
179	20241210	160700	258201603	1394	1394	1394	1394	0
180	20241210	160600	258201603	1394	1394	1394	1394	0
181	20241210	160500	258201603	1394	1394	1394	1394	0
182	20241210	160400	258201603	1394	1394	1394	1394	1160
183	20241210	160300	258201603	1394	1394	1394	1394	0
184	20241210	160200	258201603	1394	1394	1394	1394	0
185	20241210	160100	258201603	1394	1394	1394	1394	0
186	20241210	160000	258201603	1394	1394	1394	1394	0
187	20241210	155900	258201603	1394	1394	1394	1394	0
188	20241210	155800	258201603	1394	1394	1394	1394	0
189	20241210	155700	258201603	1394	1394	1394	1394	0
190	20241210	155600	258201603	1394	1394	1394	1394	0
191	20241210	155500	258201603	1394	1394	1394	1394	0
192	20241210	155400	258201603	1394	1394	1394	1394	0
193	20241210	155300	258201603	1394	1394	1394	1394	0
194	20241210	155200	258201603	1394	1394	1394	1394	0
195	20241210	155100	258201603	1394	1394	1394	1394	0
196	20241210	155000	258201603	1394	1394	1394	1394	0
197	20241210	154900	258201603	1394	1394	1394	1394	0
198	20241210	154800	258201603	1394	1394	1394	1394	0
199	20241210	154700	258201603	1394	1394	1394	1394	0
200	20241210	154600	258201603	1394	1394	1394	1394	0
201	20241210	154500	258201603	1394	1394	1394	1394	0
202	20241210	154400	258201603	1394	1394	1394	1394	0
203	20241210	154300	258201603	1394	1394	1394	1394	0
204	20241210	154200	258201603	1394	1394	1394	1394	0
205	20241210	154100	258201603	1394	1394	1394	1394	0
206	20241210	154000	258201603	1394	1394	1394	1394	0
207	20241210	153900	258201603	1394	1394	1394	1394	0
208	20241210	153800	258201603	1394	1394	1394	1394	0
209	20241210	153700	258201603	1394	1394	1394	1394	0
210	20241210	153600	258201603	1394	1394	1394	1394	0
211	20241210	153500	258201603	1394	1394	1394	1394	0
212	20241210	153400	258201603	1394	1394	1394	1394	1160
213	20241210	153300	258201603	1394	1394	1394	1394	0
214	20241210	153200	258201603	1394	1394	1394	1394	0
215	20241210	153100	258201603	1394	1394	1394	1394	0
216	20241210	153000	258201603	1394	1394	1394	1394	1160
217	20241210	152900	256584563	1393	1393	1393	1393	0
218	20241210	152800	256584563	1393	1393	1393	1393	0
219	20241210	152700	256584563	1393	1393	1393	1393	0
220	20241210	152600	256584563	1393	1393	1393	1393	0
221	20241210	152500	256584563	1393	1393	1393	1393	0
222	20241210	152400	256584563	1393	1393	1393	1393	0
223	20241210	152300	256584563	1393	1393	1393	1393	0
224	20241210	152200	256584563	1393	1393	1393	1393	0
225	20241210	152100	256584563	1393	1393	1393	1393	0
226	20241210	152000	256584563	1393	1393	1393	1393	0
227	20241210	151900	256584563	1393	1393	1393	1393	15
228	20241210	151800	256563668	1393	1393	1393	1393	183
229	20241210	151700	256308749	1390	1390	1390	1390	0
230	20241210	151600	256308749	1390	1390	1390	1390	1
231	20241210	151500	256307359	1395	1395	1395	1395	0
232	20241210	151400	256307359	1395	1389	1396	1389	455
233	20241210	151300	255673205	1387	1387	1387	1387	11
234	20241210	151200	255657948	1387	1387	1387	1387	0
235	20241210	151100	255657948	1387	1387	1387	1387	0
236	20241210	151000	255657948	1387	1388	1388	1387	1173
237	20241210	150900	254030949	1396	1396	1396	1396	0
238	20241210	150800	254030949	1396	1396	1396	1396	0
239	20241210	150700	254030949	1396	1396	1396	1396	0
240	20241210	150600	254030949	1396	1396	1396	1393	15
241	20241210	150500	254010015	1397	1397	1397	1397	0
242	20241210	150400	254010015	1397	1388	1397	1388	3000
243	20241210	150300	249825707	1386	1386	1386	1386	11
244	20241210	150200	249810461	1388	1388	1388	1388	0
245	20241210	150100	249810461	1388	1388	1388	1387	309
246	20241210	150000	249381687	1388	1388	1388	1388	0
247	20241210	145900	249381687	1388	1388	1388	1388	193
248	20241210	145800	249113803	1388	1388	1388	1388	118
249	20241210	145700	248950019	1390	1390	1390	1390	14
250	20241210	145600	248930559	1390	1386	1390	1386	119
251	20241210	145500	248765153	1391	1391	1391	1391	0
252	20241210	145400	248765153	1391	1391	1391	1391	0
253	20241210	145300	248765153	1391	1391	1391	1391	0
254	20241210	145200	248765153	1391	1391	1391	1391	0
255	20241210	145100	248765153	1391	1391	1391	1391	0
256	20241210	145000	248765153	1391	1387	1392	1387	12
257	20241210	144900	248748492	1386	1386	1386	1386	5
258	20241210	144800	248741562	1386	1386	1386	1386	9
259	20241210	144700	248729088	1386	1386	1386	1386	0
260	20241210	144600	248729088	1386	1386	1386	1386	0
261	20241210	144500	248729088	1386	1386	1386	1386	183
262	20241210	144400	248475450	1388	1388	1388	1388	1
263	20241210	144300	248474062	1392	1392	1392	1392	0
264	20241210	144200	248474062	1392	1392	1392	1392	0
265	20241210	144100	248474062	1392	1392	1392	1392	8
266	20241210	144000	248462926	1392	1392	1392	1392	0
267	20241210	143900	248462926	1392	1390	1392	1390	3855
268	20241210	143800	243104336	1386	1387	1389	1386	4233
269	20241210	143700	237235044	1388	1388	1388	1388	10
270	20241210	143600	237221164	1390	1390	1390	1390	0
271	20241210	143500	237221164	1390	1390	1390	1390	5
272	20241210	143400	237214214	1390	1390	1390	1390	0
273	20241210	143300	237214214	1390	1390	1390	1390	77
274	20241210	143200	237107184	1390	1390	1390	1390	0
275	20241210	143100	237107184	1390	1390	1390	1390	1010
276	20241210	143000	235703284	1390	1390	1390	1390	0
277	20241210	142900	235703284	1390	1390	1390	1390	0
278	20241210	142800	235703284	1390	1390	1390	1390	0
279	20241210	142700	235703284	1390	1390	1390	1390	0
280	20241210	142600	235703284	1390	1390	1390	1390	0
281	20241210	142500	235703284	1390	1390	1390	1390	10
282	20241210	142400	235689384	1390	1390	1390	1390	0
283	20241210	142300	235689384	1390	1390	1390	1390	0
284	20241210	142200	235689384	1390	1390	1390	1390	0
285	20241210	142100	235689384	1390	1390	1390	1390	510
286	20241210	142000	234980484	1390	1390	1390	1390	104
287	20241210	141900	234835924	1390	1386	1390	1386	58
288	20241210	141800	234755332	1386	1386	1386	1386	2
289	20241210	141700	234752560	1393	1386	1393	1386	1194
290	20241210	141600	233093715	1386	1386	1386	1386	190
291	20241210	141500	232830375	1386	1386	1386	1386	170
292	20241210	141400	232594755	1386	1391	1392	1386	8545
293	20241210	141300	220711659	1394	1394	1394	1391	705
294	20241210	141200	219729498	1391	1366	1395	1366	28846
295	20241210	141100	179998063	1366	1366	1366	1366	0
296	20241210	141000	179998063	1366	1366	1366	1366	0
297	20241210	140900	179998063	1366	1365	1366	1365	441
298	20241210	140800	179395857	1358	1358	1358	1358	18
299	20241210	140700	179371413	1365	1365	1365	1365	0
300	20241210	140600	179371413	1365	1365	1365	1365	777
301	20241210	140500	178310808	1365	1365	1365	1365	5
302	20241210	140400	178303983	1365	1365	1365	1365	0
303	20241210	140300	178303983	1365	1365	1365	1365	0
304	20241210	140200	178303983	1365	1365	1365	1365	555
305	20241210	140100	177546408	1358	1358	1358	1358	0
306	20241210	140000	177546408	1358	1358	1358	1358	0
307	20241210	135900	177546408	1358	1358	1358	1358	0
308	20241210	135800	177546408	1358	1358	1358	1358	0
309	20241210	135700	177546408	1358	1358	1358	1358	0
310	20241210	135600	177546408	1358	1358	1358	1358	500
311	20241210	135500	176867408	1357	1357	1357	1357	1
312	20241210	135400	176866051	1357	1357	1357	1357	0
313	20241210	135300	176866051	1357	1357	1357	1357	0
314	20241210	135200	176866051	1357	1357	1357	1357	0
315	20241210	135100	176866051	1357	1362	1365	1357	101
316	20241210	135000	176728337	1363	1363	1363	1363	1
317	20241210	134900	176726974	1356	1356	1356	1356	0
318	20241210	134800	176726974	1356	1356	1356	1356	0
319	20241210	134700	176726974	1356	1356	1356	1356	0
320	20241210	134600	176726974	1356	1356	1356	1356	1
321	20241210	134500	176725618	1365	1365	1365	1365	0
322	20241210	134400	176725618	1365	1365	1365	1365	0
323	20241210	134300	176725618	1365	1365	1365	1365	0
324	20241210	134200	176725618	1365	1365	1365	1365	0
325	20241210	134100	176725618	1365	1359	1365	1359	100
326	20241210	134000	176589328	1359	1359	1359	1359	0
327	20241210	133900	176589328	1359	1359	1359	1359	0
328	20241210	133800	176589328	1359	1359	1359	1359	0
329	20241210	133700	176589328	1359	1359	1359	1359	0
330	20241210	133600	176589328	1359	1359	1359	1359	0
331	20241210	133500	176589328	1359	1359	1359	1359	0
332	20241210	133400	176589328	1359	1359	1359	1359	0
333	20241210	133300	176589328	1359	1359	1359	1359	0
334	20241210	133200	176589328	1359	1356	1359	1356	416
335	20241210	133100	176024390	1353	1353	1353	1353	0
336	20241210	133000	176024390	1353	1353	1353	1353	0
337	20241210	132900	176024390	1353	1353	1353	1353	0
338	20241210	132800	176024390	1353	1353	1353	1353	0
339	20241210	132700	176024390	1353	1353	1353	1353	0
340	20241210	132600	176024390	1353	1354	1357	1353	209
341	20241210	132500	175741165	1354	1356	1356	1354	19
342	20241210	132400	175715403	1356	1354	1356	1354	1080
343	20241210	132300	174252031	1348	1348	1348	1348	0
344	20241210	132200	174252031	1348	1348	1348	1348	0
345	20241210	132100	174252031	1348	1348	1348	1348	3
346	20241210	132000	174247987	1354	1354	1354	1354	35
347	20241210	131900	174200597	1354	1354	1354	1354	0
348	20241210	131800	174200597	1354	1354	1354	1354	0
349	20241210	131700	174200597	1354	1354	1354	1354	0
350	20241210	131600	174200597	1354	1354	1354	1354	0
351	20241210	131500	174200597	1354	1354	1354	1354	0
352	20241210	131400	174200597	1354	1354	1354	1354	0
353	20241210	131300	174200597	1354	1354	1354	1354	0
354	20241210	131200	174200597	1354	1354	1354	1354	10
355	20241210	131100	174187057	1354	1354	1354	1354	349
356	20241210	131000	173714511	1354	1354	1354	1354	0
357	20241210	130900	173714511	1354	1354	1354	1354	0
358	20241210	130800	173714511	1354	1354	1354	1354	0
359	20241210	130700	173714511	1354	1347	1354	1347	2
360	20241210	130600	173711810	1359	1353	1359	1353	100
361	20241210	130500	173576257	1355	1355	1355	1355	0
362	20241210	130400	173576257	1355	1355	1355	1355	0
363	20241210	130300	173576257	1355	1355	1355	1355	0
364	20241210	130200	173576257	1355	1355	1355	1355	0
365	20241210	130100	173576257	1355	1355	1355	1355	0
366	20241210	130000	173576257	1355	1355	1355	1355	0
367	20241210	125900	173576257	1355	1355	1355	1355	0
368	20241210	125800	173576257	1355	1355	1355	1355	0
369	20241210	125700	173576257	1355	1355	1355	1355	0
370	20241210	125600	173576257	1355	1355	1355	1355	0
371	20241210	125500	173576257	1355	1355	1355	1355	0
372	20241210	125400	173576257	1355	1355	1355	1355	0
373	20241210	125300	173576257	1355	1355	1355	1355	0
374	20241210	125200	173576257	1355	1355	1355	1355	184
375	20241210	125100	173326937	1355	1355	1355	1355	0
376	20241210	125000	173326937	1355	1355	1355	1355	22
377	20241210	124900	173297127	1359	1359	1359	1359	0
378	20241210	124800	173297127	1359	1359	1359	1359	0
379	20241210	124700	173297127	1359	1346	1359	1346	801
380	20241210	124600	172218968	1346	1346	1346	1346	500
381	20241210	124500	171545968	1359	1359	1359	1359	1
382	20241210	124400	171544609	1359	1359	1359	1359	0
383	20241210	124300	171544609	1359	1359	1359	1359	0
384	20241210	124200	171544609	1359	1359	1359	1359	0
385	20241210	124100	171544609	1359	1359	1359	1359	1
386	20241210	124000	171543250	1344	1344	1344	1344	0
387	20241210	123900	171543250	1344	1344	1344	1343	997
388	20241210	123800	170203332	1340	1347	1347	1340	1040
389	20241210	123700	168807021	1355	1355	1355	1355	1
390	20241210	123600	168805666	1346	1346	1346	1346	0
391	20241210	123500	168805666	1346	1349	1349	1346	1000
392	20241210	123400	167459464	1353	1353	1353	1353	174
393	20241210	123300	167224042	1352	1352	1352	1352	0
394	20241210	123200	167224042	1352	1352	1352	1352	13
395	20241210	123100	167206466	1351	1351	1351	1351	157
396	20241210	123000	166994359	1346	1346	1346	1346	0
397	20241210	122900	166994359	1346	1346	1346	1346	0
398	20241210	122800	166994359	1346	1350	1350	1346	1750
399	20241210	122700	164637600	1351	1351	1351	1351	0
400	20241210	122600	164637600	1351	1351	1351	1351	0
401	20241210	122500	164637600	1351	1351	1351	1351	0
402	20241210	122400	164637600	1351	1351	1351	1351	48
403	20241210	122300	164572752	1352	1352	1352	1352	0
404	20241210	122200	164572752	1352	1352	1352	1352	70
405	20241210	122100	164478112	1352	1352	1352	1352	118
406	20241210	122000	164318576	1351	1351	1351	1351	0
407	20241210	121900	164318576	1351	1351	1351	1351	600
408	20241210	121800	163507976	1352	1352	1352	1352	70
409	20241210	121700	163413336	1349	1349	1349	1349	0
410	20241210	121600	163413336	1349	1349	1349	1349	0
411	20241210	121500	163413336	1349	1349	1349	1349	270
412	20241210	121400	163049106	1364	1364	1364	1364	1
413	20241210	121300	163047742	1350	1350	1350	1350	118
414	20241210	121200	162888442	1351	1351	1351	1351	118
415	20241210	121100	162729024	1363	1363	1363	1363	18
416	20241210	121000	162704490	1352	1352	1352	1352	39
417	20241210	120900	162651762	1353	1353	1353	1353	318
418	20241210	120800	162221508	1354	1354	1354	1354	238
419	20241210	120700	161899256	1353	1353	1353	1353	0
420	20241210	120600	161899256	1353	1353	1353	1353	0
421	20241210	120500	161899256	1353	1353	1353	1353	0
422	20241210	120400	161899256	1353	1354	1354	1353	25
423	20241210	120300	161865409	1355	1355	1355	1355	450
424	20241210	120200	161255659	1355	1359	1359	1355	1500
425	20241210	120100	159222739	1359	1359	1359	1359	118
426	20241210	120000	159062377	1358	1358	1358	1358	0
427	20241210	115900	159062377	1358	1358	1358	1358	0
428	20241210	115800	159062377	1358	1358	1358	1358	0
429	20241210	115700	159062377	1358	1358	1358	1358	0
430	20241210	115600	159062377	1358	1358	1358	1358	13
431	20241210	115500	159044723	1358	1358	1358	1358	762
432	20241210	115400	158009927	1358	1358	1358	1358	2378
433	20241210	115300	154780603	1358	1358	1358	1358	0
434	20241210	115200	154780603	1358	1358	1358	1358	1
435	20241210	115100	154779245	1358	1360	1360	1358	3220
436	20241210	115000	150406431	1365	1365	1365	1365	1780
437	20241210	114900	147976731	1368	1368	1368	1368	35
438	20241210	114800	147928851	1367	1367	1367	1367	1624
439	20241210	114700	145708843	1368	1368	1368	1368	0
440	20241210	114600	145708843	1368	1368	1368	1368	0
441	20241210	114500	145708843	1368	1368	1368	1368	0
442	20241210	114400	145708843	1368	1368	1368	1368	0
443	20241210	114300	145708843	1368	1368	1368	1368	3
444	20241210	114200	145704739	1361	1361	1361	1361	50
445	20241210	114100	145636689	1367	1367	1367	1367	0
446	20241210	114000	145636689	1367	1367	1367	1367	0
447	20241210	113900	145636689	1367	1367	1367	1367	1
448	20241210	113800	145635322	1367	1367	1367	1367	9
449	20241210	113700	145623019	1367	1367	1367	1367	1
450	20241210	113600	145621652	1361	1361	1361	1361	0
451	20241210	113500	145621652	1361	1361	1361	1361	0
452	20241210	113400	145621652	1361	1361	1361	1361	0
453	20241210	113300	145621652	1361	1361	1361	1361	0
454	20241210	113200	145621652	1361	1361	1361	1361	30
455	20241210	113100	145580822	1361	1361	1361	1361	1
456	20241210	113000	145579461	1368	1362	1368	1362	136
457	20241210	112900	145393545	1361	1361	1361	1361	0
458	20241210	112800	145393545	1361	1361	1361	1361	10
459	20241210	112700	145379935	1359	1359	1359	1359	6
460	20241210	112600	145371781	1357	1357	1357	1357	1
461	20241210	112500	145370424	1368	1368	1368	1368	0
462	20241210	112400	145370424	1368	1368	1368	1368	0
463	20241210	112300	145370424	1368	1368	1368	1368	0
464	20241210	112200	145370424	1368	1368	1368	1368	0
465	20241210	112100	145370424	1368	1368	1368	1368	250
466	20241210	112000	145028424	1368	1368	1368	1368	112
467	20241210	111900	144875208	1369	1369	1369	1369	0
468	20241210	111800	144875208	1369	1369	1369	1369	392
469	20241210	111700	144338560	1370	1370	1370	1370	50
470	20241210	111600	144270060	1356	1356	1356	1356	0
471	20241210	111500	144270060	1356	1356	1356	1356	5
472	20241210	111400	144263280	1356	1356	1356	1356	0
473	20241210	111300	144263280	1356	1356	1356	1356	0
474	20241210	111200	144263280	1356	1356	1356	1356	0
475	20241210	111100	144263280	1356	1356	1356	1356	0
476	20241210	111000	144263280	1356	1367	1367	1356	1500
477	20241210	110900	142228048	1367	1367	1367	1367	275
478	20241210	110800	141852123	1367	1371	1371	1367	624
479	20241210	110700	140998566	1371	1370	1371	1370	822
480	20241210	110600	139871646	1370	1370	1370	1370	0
481	20241210	110500	139871646	1370	1370	1370	1370	0
482	20241210	110400	139871646	1370	1367	1370	1367	1316
483	20241210	110300	138070186	1367	1366	1367	1366	731
484	20241210	110200	137071528	1365	1364	1366	1364	1532
485	20241210	110100	134980292	1364	1364	1364	1364	0
486	20241210	110000	134980292	1364	1364	1364	1364	37
487	20241210	105900	134929824	1364	1364	1364	1364	0
488	20241210	105800	134929824	1364	1364	1364	1364	0
489	20241210	105700	134929824	1364	1364	1364	1364	100
490	20241210	105600	134793424	1364	1364	1364	1364	0
491	20241210	105500	134793424	1364	1357	1364	1357	1000
492	20241210	105400	133432944	1357	1357	1357	1357	2
493	20241210	105300	133430230	1357	1357	1357	1357	0
494	20241210	105200	133430230	1357	1357	1357	1357	0
495	20241210	105100	133430230	1357	1357	1357	1357	0
496	20241210	105000	133430230	1357	1357	1357	1357	0
497	20241210	104900	133430230	1357	1357	1357	1357	0
498	20241210	104800	133430230	1357	1357	1357	1357	0
499	20241210	104700	133430230	1357	1357	1357	1357	0
500	20241210	104600	133430230	1357	1357	1357	1357	0
501	20241210	104500	133430230	1357	1357	1357	1357	0
502	20241210	104400	133430230	1357	1357	1357	1357	1
503	20241210	104300	133428873	1359	1358	1359	1358	200
504	20241210	104200	133157217	1358	1358	1358	1358	1
505	20241210	104100	133155859	1358	1358	1358	1358	498
506	20241210	104000	132479575	1357	1347	1357	1347	3379
507	20241210	103900	127897622	1347	1347	1347	1347	0
508	20241210	103800	127897622	1347	1347	1347	1347	0
509	20241210	103700	127897622	1347	1353	1353	1347	40
510	20241210	103600	127843736	1356	1356	1356	1356	0
511	20241210	103500	127843736	1356	1355	1356	1355	101
512	20241210	103400	127706855	1355	1356	1356	1355	2
513	20241210	103300	127704144	1356	1356	1356	1356	2118
514	20241210	103200	124832136	1356	1356	1356	1356	0
515	20241210	103100	124832136	1356	1356	1356	1356	0
516	20241210	103000	124832136	1356	1356	1356	1356	0
517	20241210	102900	124832136	1356	1356	1356	1356	461
518	20241210	102800	124207020	1356	1356	1356	1356	1
519	20241210	102700	124205664	1341	1341	1341	1341	0
520	20241210	102600	124205664	1341	1341	1341	1341	0
521	20241210	102500	124205664	1341	1341	1341	1341	0
522	20241210	102400	124205664	1341	1341	1341	1341	0
523	20241210	102300	124205664	1341	1341	1341	1341	0
524	20241210	102200	124205664	1341	1341	1341	1341	0
525	20241210	102100	124205664	1341	1347	1347	1341	479
526	20241210	102000	123561477	1348	1348	1348	1348	0
527	20241210	101900	123561477	1348	1348	1348	1348	0
528	20241210	101800	123561477	1348	1348	1348	1348	0
529	20241210	101700	123561477	1348	1348	1348	1348	56
530	20241210	101600	123485989	1350	1362	1362	1350	2810
531	20241210	101500	119684219	1363	1363	1363	1363	118
532	20241210	101400	119523385	1363	1363	1363	1363	10
533	20241210	101300	119509755	1363	1360	1363	1360	1980
534	20241210	101200	116815629	1362	1362	1362	1362	18
535	20241210	101100	116791113	1362	1362	1362	1360	330
536	20241210	101000	116342253	1364	1364	1364	1364	0
537	20241210	100900	116342253	1364	1364	1364	1364	0
538	20241210	100800	116342253	1364	1364	1364	1364	0
539	20241210	100700	116342253	1364	1364	1364	1364	0
540	20241210	100600	116342253	1364	1360	1364	1360	589
541	20241210	100500	115539709	1360	1351	1360	1350	2652
542	20241210	100400	111941617	1350	1358	1359	1350	158
543	20241210	100300	111727120	1359	1353	1359	1353	718
544	20241210	100200	110751757	1350	1350	1350	1350	0
545	20241210	100100	110751757	1350	1350	1350	1350	0
546	20241210	100000	110751757	1350	1350	1350	1350	1
547	20241210	095900	110750407	1355	1355	1355	1355	0
548	20241210	095800	110750407	1355	1354	1355	1354	3507
549	20241210	095700	105998978	1347	1347	1353	1347	7408
550	20241210	095600	95996489	1347	1347	1347	1347	972
551	20241210	095500	94687205	1340	1340	1340	1340	0
552	20241210	095400	94687205	1340	1340	1340	1340	1
553	20241210	095300	94685865	1349	1349	1349	1349	0
554	20241210	095200	94685865	1349	1345	1349	1345	100
555	20241210	095100	94551219	1340	1340	1340	1340	0
556	20241210	095000	94551219	1340	1340	1340	1340	1
557	20241210	094900	94549879	1348	1346	1348	1346	510
558	20241210	094800	93862699	1345	1344	1345	1344	1835
559	20241210	094700	91394946	1340	1339	1340	1339	597
560	20241210	094600	90595150	1332	1332	1332	1332	0
561	20241210	094500	90595150	1332	1332	1332	1332	0
562	20241210	094400	90595150	1332	1342	1342	1332	11510
563	20241210	094300	75243699	1334	1336	1336	1334	100
564	20241210	094200	75110224	1344	1344	1344	1344	0
565	20241210	094100	75110224	1344	1340	1344	1340	7391
566	20241210	094000	65189124	1342	1342	1342	1342	0
567	20241210	093900	65189124	1342	1342	1342	1342	0
568	20241210	093800	65189124	1342	1341	1342	1341	250
569	20241210	093700	64853824	1344	1340	1344	1340	103
570	20241210	093600	64715404	1344	1344	1344	1344	16
571	20241210	093500	64693900	1345	1345	1345	1345	2
572	20241210	093400	64691210	1344	1341	1345	1341	3817
573	20241210	093300	59563822	1342	1342	1342	1342	5
574	20241210	093200	59557112	1335	1335	1335	1335	5
575	20241210	093100	59550437	1335	1335	1335	1335	1
576	20241210	093000	59549102	1342	1342	1342	1340	804
577	20241210	092900	58470350	1340	1339	1340	1339	3131
578	20241210	092800	54275322	1339	1340	1340	1339	94
579	20241210	092700	54149441	1340	1340	1340	1340	0
580	20241210	092600	54149441	1340	1340	1340	1340	0
581	20241210	092500	54149441	1340	1334	1340	1334	1573
582	20241210	092400	52045961	1334	1334	1334	1334	28
583	20241210	092300	52008609	1335	1334	1335	1333	1655
584	20241210	092200	49800809	1334	1330	1334	1330	380
585	20241210	092100	49294089	1330	1330	1330	1330	819
586	20241210	092000	48204819	1336	1336	1336	1336	0
587	20241210	091900	48204819	1336	1335	1336	1335	97
588	20241210	091800	48075295	1335	1335	1335	1335	10
589	20241210	091700	48061945	1336	1336	1336	1336	0
590	20241210	091600	48061945	1336	1335	1336	1335	187
591	20241210	091500	47812241	1335	1330	1335	1330	648
592	20241210	091400	46949161	1330	1330	1330	1330	110
593	20241210	091300	46802861	1330	1330	1330	1330	0
594	20241210	091200	46802861	1330	1330	1330	1330	238
595	20241210	091100	46486321	1329	1328	1329	1328	111
596	20241210	091000	46338803	1327	1317	1327	1308	14651
597	20241210	090900	27022496	1308	1308	1308	1308	8
598	20241210	090800	27012032	1308	1308	1308	1308	3541
599	20241210	090700	22380404	1308	1322	1322	1308	2696
600	20241210	090600	18845736	1322	1308	1322	1308	283
601	20241210	090500	18475558	1323	1323	1323	1323	1
602	20241210	090400	18474235	1306	1314	1325	1306	773
603	20241210	090300	17457021	1314	1310	1314	1310	53
604	20241210	090200	17387575	1305	1305	1305	1305	234
605	20241210	090100	17082205	1301	1305	1305	1288	31
606	20241210	090000	17041949	1301	1282	1301	1282	13257