KissMeData/096690/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	200800	212491200	1670	1670	1670	1670	6222
3	20241217	200700	212491200	1670	1670	1670	1670	0
4	20241217	200600	212491200	1670	1670	1670	1670	0
5	20241217	200500	212491200	1670	1670	1670	1670	0
6	20241217	200400	212491200	1670	1670	1670	1670	0
7	20241217	200300	212491200	1670	1670	1670	1670	0
8	20241217	200200	212491200	1670	1670	1670	1670	0
9	20241217	200100	212491200	1670	1670	1670	1670	0
10	20241217	200000	212491200	1670	1670	1670	1670	0
11	20241217	195900	212491200	1670	1670	1670	1670	0
12	20241217	195800	212491200	1670	1670	1670	1670	0
13	20241217	195700	212491200	1670	1670	1670	1670	0
14	20241217	195600	212491200	1670	1670	1670	1670	0
15	20241217	195500	212491200	1670	1670	1670	1670	0
16	20241217	195400	212491200	1670	1670	1670	1670	0
17	20241217	195300	212491200	1670	1670	1670	1670	0
18	20241217	195200	212491200	1670	1670	1670	1670	0
19	20241217	195100	212491200	1670	1670	1670	1670	0
20	20241217	195000	212491200	1670	1670	1670	1670	0
21	20241217	194900	212491200	1670	1670	1670	1670	0
22	20241217	194800	212491200	1670	1670	1670	1670	0
23	20241217	194700	212491200	1670	1670	1670	1670	0
24	20241217	194600	212491200	1670	1670	1670	1670	0
25	20241217	194500	212491200	1670	1670	1670	1670	0
26	20241217	194400	212491200	1670	1670	1670	1670	0
27	20241217	194300	212491200	1670	1670	1670	1670	0
28	20241217	194200	212491200	1670	1670	1670	1670	0
29	20241217	194100	212491200	1670	1670	1670	1670	0
30	20241217	194000	212491200	1670	1670	1670	1670	0
31	20241217	193900	212491200	1670	1670	1670	1670	0
32	20241217	193800	212491200	1670	1670	1670	1670	6222
33	20241217	193700	212491200	1670	1670	1670	1670	0
34	20241217	193600	212491200	1670	1670	1670	1670	0
35	20241217	193500	212491200	1670	1670	1670	1670	0
36	20241217	193400	212491200	1670	1670	1670	1670	0
37	20241217	193300	212491200	1670	1670	1670	1670	0
38	20241217	193200	212491200	1670	1670	1670	1670	0
39	20241217	193100	212491200	1670	1670	1670	1670	0
40	20241217	193000	212491200	1670	1670	1670	1670	0
41	20241217	192900	212491200	1670	1670	1670	1670	0
42	20241217	192800	212491200	1670	1670	1670	1670	0
43	20241217	192700	212491200	1670	1670	1670	1670	0
44	20241217	192600	212491200	1670	1670	1670	1670	0
45	20241217	192500	212491200	1670	1670	1670	1670	0
46	20241217	192400	212491200	1670	1670	1670	1670	0
47	20241217	192300	212491200	1670	1670	1670	1670	0
48	20241217	192200	212491200	1670	1670	1670	1670	0
49	20241217	192100	212491200	1670	1670	1670	1670	0
50	20241217	192000	212491200	1670	1670	1670	1670	0
51	20241217	191900	212491200	1670	1670	1670	1670	0
52	20241217	191800	212491200	1670	1670	1670	1670	0
53	20241217	191700	212491200	1670	1670	1670	1670	0
54	20241217	191600	212491200	1670	1670	1670	1670	0
55	20241217	191500	212491200	1670	1670	1670	1670	0
56	20241217	191400	212491200	1670	1670	1670	1670	0
57	20241217	191300	212491200	1670	1670	1670	1670	0
58	20241217	191200	212491200	1670	1670	1670	1670	0
59	20241217	191100	212491200	1670	1670	1670	1670	0
60	20241217	191000	212491200	1670	1670	1670	1670	0
61	20241217	190900	212491200	1670	1670	1670	1670	0
62	20241217	190800	212491200	1670	1670	1670	1670	6222
63	20241217	190700	212491200	1670	1670	1670	1670	0
64	20241217	190600	212491200	1670	1670	1670	1670	0
65	20241217	190500	212491200	1670	1670	1670	1670	0
66	20241217	190400	212491200	1670	1670	1670	1670	0
67	20241217	190300	212491200	1670	1670	1670	1670	0
68	20241217	190200	212491200	1670	1670	1670	1670	0
69	20241217	190100	212491200	1670	1670	1670	1670	0
70	20241217	190000	212491200	1670	1670	1670	1670	0
71	20241217	185900	212491200	1670	1670	1670	1670	0
72	20241217	185800	212491200	1670	1670	1670	1670	0
73	20241217	185700	212491200	1670	1670	1670	1670	0
74	20241217	185600	212491200	1670	1670	1670	1670	0
75	20241217	185500	212491200	1670	1670	1670	1670	0
76	20241217	185400	212491200	1670	1670	1670	1670	0
77	20241217	185300	212491200	1670	1670	1670	1670	0
78	20241217	185200	212491200	1670	1670	1670	1670	0
79	20241217	185100	212491200	1670	1670	1670	1670	0
80	20241217	185000	212491200	1670	1670	1670	1670	0
81	20241217	184900	212491200	1670	1670	1670	1670	0
82	20241217	184800	212491200	1670	1670	1670	1670	0
83	20241217	184700	212491200	1670	1670	1670	1670	0
84	20241217	184600	212491200	1670	1670	1670	1670	0
85	20241217	184500	212491200	1670	1670	1670	1670	0
86	20241217	184400	212491200	1670	1670	1670	1670	0
87	20241217	184300	212491200	1670	1670	1670	1670	0
88	20241217	184200	212491200	1670	1670	1670	1670	0
89	20241217	184100	212491200	1670	1670	1670	1670	0
90	20241217	184000	212491200	1670	1670	1670	1670	0
91	20241217	183900	212491200	1670	1670	1670	1670	0
92	20241217	183800	212491200	1670	1670	1670	1670	6222
93	20241217	183700	212491200	1670	1670	1670	1670	0
94	20241217	183600	212491200	1670	1670	1670	1670	0
95	20241217	183500	212491200	1670	1670	1670	1670	0
96	20241217	183400	212491200	1670	1670	1670	1670	0
97	20241217	183300	212491200	1670	1670	1670	1670	0
98	20241217	183200	212491200	1670	1670	1670	1670	0
99	20241217	183100	212491200	1670	1670	1670	1670	0
100	20241217	183000	212491200	1670	1670	1670	1670	0
101	20241217	182900	212491200	1670	1670	1670	1670	0
102	20241217	182800	212491200	1670	1670	1670	1670	0
103	20241217	182700	212491200	1670	1670	1670	1670	0
104	20241217	182600	212491200	1670	1670	1670	1670	0
105	20241217	182500	212491200	1670	1670	1670	1670	0
106	20241217	182400	212491200	1670	1670	1670	1670	0
107	20241217	182300	212491200	1670	1670	1670	1670	0
108	20241217	182200	212491200	1670	1670	1670	1670	0
109	20241217	182100	212491200	1670	1670	1670	1670	0
110	20241217	182000	212491200	1670	1670	1670	1670	0
111	20241217	181900	212491200	1670	1670	1670	1670	0
112	20241217	181800	212491200	1670	1670	1670	1670	0
113	20241217	181700	212491200	1670	1670	1670	1670	0
114	20241217	181600	212491200	1670	1670	1670	1670	0
115	20241217	181500	212491200	1670	1670	1670	1670	0
116	20241217	181400	212491200	1670	1670	1670	1670	0
117	20241217	181300	212491200	1670	1670	1670	1670	0
118	20241217	181200	212491200	1670	1670	1670	1670	0
119	20241217	181100	212491200	1670	1670	1670	1670	0
120	20241217	181000	212491200	1670	1670	1670	1670	0
121	20241217	180900	212491200	1670	1670	1670	1670	0
122	20241217	180800	212491200	1670	1670	1670	1670	6222
123	20241217	180700	212491200	1670	1670	1670	1670	0
124	20241217	180600	212491200	1670	1670	1670	1670	0
125	20241217	180500	212491200	1670	1670	1670	1670	0
126	20241217	180400	212491200	1670	1670	1670	1670	0
127	20241217	180300	212491200	1670	1670	1670	1670	0
128	20241217	180200	212491200	1670	1670	1670	1670	0
129	20241217	180100	212491200	1670	1670	1670	1670	0
130	20241217	180000	212491200	1670	1670	1670	1670	0
131	20241217	175900	212491200	1670	1670	1670	1670	0
132	20241217	175800	212491200	1670	1670	1670	1670	0
133	20241217	175700	212491200	1670	1670	1670	1670	0
134	20241217	175600	212491200	1670	1670	1670	1670	0
135	20241217	175500	212491200	1670	1670	1670	1670	0
136	20241217	175400	212491200	1670	1670	1670	1670	0
137	20241217	175300	212491200	1670	1670	1670	1670	0
138	20241217	175200	212491200	1670	1670	1670	1670	0
139	20241217	175100	212491200	1670	1670	1670	1670	0
140	20241217	175000	212491200	1670	1670	1670	1670	0
141	20241217	174900	212491200	1670	1670	1670	1670	0
142	20241217	174800	212491200	1670	1670	1670	1670	0
143	20241217	174700	212491200	1670	1670	1670	1670	0
144	20241217	174600	212491200	1670	1670	1670	1670	0
145	20241217	174500	212491200	1670	1670	1670	1670	0
146	20241217	174400	212491200	1670	1670	1670	1670	0
147	20241217	174300	212491200	1670	1670	1670	1670	0
148	20241217	174200	212491200	1670	1670	1670	1670	0
149	20241217	174100	212491200	1670	1670	1670	1670	0
150	20241217	174000	212491200	1670	1670	1670	1670	0
151	20241217	173900	212491200	1670	1670	1670	1670	0
152	20241217	173800	212491200	1670	1670	1670	1670	6222
153	20241217	173700	212491200	1670	1670	1670	1670	0
154	20241217	173600	212491200	1670	1670	1670	1670	0
155	20241217	173500	212491200	1670	1670	1670	1670	0
156	20241217	173400	212491200	1670	1670	1670	1670	0
157	20241217	173300	212491200	1670	1670	1670	1670	0
158	20241217	173200	212491200	1670	1670	1670	1670	0
159	20241217	173100	212491200	1670	1670	1670	1670	0
160	20241217	173000	212491200	1670	1670	1670	1670	0
161	20241217	172900	212491200	1670	1670	1670	1670	0
162	20241217	172800	212491200	1670	1670	1670	1670	0
163	20241217	172700	212491200	1670	1670	1670	1670	0
164	20241217	172600	212491200	1670	1670	1670	1670	0
165	20241217	172500	212491200	1670	1670	1670	1670	0
166	20241217	172400	212491200	1670	1670	1670	1670	0
167	20241217	172300	212491200	1670	1670	1670	1670	0
168	20241217	172200	212491200	1670	1670	1670	1670	0
169	20241217	172100	212491200	1670	1670	1670	1670	0
170	20241217	172000	212491200	1670	1670	1670	1670	0
171	20241217	171900	212491200	1670	1670	1670	1670	0
172	20241217	171800	212491200	1670	1670	1670	1670	0
173	20241217	171700	212491200	1670	1670	1670	1670	0
174	20241217	171600	212491200	1670	1670	1670	1670	0
175	20241217	171500	212491200	1670	1670	1670	1670	0
176	20241217	171400	212491200	1670	1670	1670	1670	0
177	20241217	171300	212491200	1670	1670	1670	1670	0
178	20241217	171200	212491200	1670	1670	1670	1670	0
179	20241217	171100	212491200	1670	1670	1670	1670	0
180	20241217	171000	212491200	1670	1670	1670	1670	0
181	20241217	170900	212491200	1670	1670	1670	1670	0
182	20241217	170800	212491200	1670	1670	1670	1670	6222
183	20241217	170700	212491200	1670	1670	1670	1670	0
184	20241217	170600	212491200	1670	1670	1670	1670	0
185	20241217	170500	212491200	1670	1670	1670	1670	0
186	20241217	170400	212491200	1670	1670	1670	1670	0
187	20241217	170300	212491200	1670	1670	1670	1670	0
188	20241217	170200	212491200	1670	1670	1670	1670	0
189	20241217	170100	212491200	1670	1670	1670	1670	0
190	20241217	170000	212491200	1670	1670	1670	1670	0
191	20241217	165900	212491200	1670	1670	1670	1670	0
192	20241217	165800	212491200	1670	1670	1670	1670	0
193	20241217	165700	212491200	1670	1670	1670	1670	0
194	20241217	165600	212491200	1670	1670	1670	1670	0
195	20241217	165500	212491200	1670	1670	1670	1670	0
196	20241217	165400	212491200	1670	1670	1670	1670	0
197	20241217	165300	212491200	1670	1670	1670	1670	0
198	20241217	165200	212491200	1670	1670	1670	1670	0
199	20241217	165100	212491200	1670	1670	1670	1670	0
200	20241217	165000	212491200	1670	1670	1670	1670	0
201	20241217	164900	212491200	1670	1670	1670	1670	0
202	20241217	164800	212491200	1670	1670	1670	1670	0
203	20241217	164700	212491200	1670	1670	1670	1670	0
204	20241217	164600	212491200	1670	1670	1670	1670	0
205	20241217	164500	212491200	1670	1670	1670	1670	0
206	20241217	164400	212491200	1670	1670	1670	1670	0
207	20241217	164300	212491200	1670	1670	1670	1670	0
208	20241217	164200	212491200	1670	1670	1670	1670	0
209	20241217	164100	212491200	1670	1670	1670	1670	0
210	20241217	164000	212491200	1670	1670	1670	1670	0
211	20241217	163900	212491200	1670	1670	1670	1670	0
212	20241217	163800	212491200	1670	1670	1670	1670	6222
213	20241217	163700	212491200	1670	1670	1670	1670	0
214	20241217	163600	212491200	1670	1670	1670	1670	0
215	20241217	163500	212491200	1670	1670	1670	1670	0
216	20241217	163400	212491200	1670	1670	1670	1670	0
217	20241217	163300	212491200	1670	1670	1670	1670	0
218	20241217	163200	212491200	1670	1670	1670	1670	0
219	20241217	163100	212491200	1670	1670	1670	1670	0
220	20241217	163000	212491200	1670	1670	1670	1670	0
221	20241217	162900	212491200	1670	1670	1670	1670	0
222	20241217	162800	212491200	1670	1670	1670	1670	0
223	20241217	162700	212491200	1670	1670	1670	1670	0
224	20241217	162600	212491200	1670	1670	1670	1670	0
225	20241217	162500	212491200	1670	1670	1670	1670	0
226	20241217	162400	212491200	1670	1670	1670	1670	0
227	20241217	162300	212491200	1670	1670	1670	1670	0
228	20241217	162200	212491200	1670	1670	1670	1670	0
229	20241217	162100	212491200	1670	1670	1670	1670	0
230	20241217	162000	212491200	1670	1670	1670	1670	0
231	20241217	161900	212491200	1670	1670	1670	1670	0
232	20241217	161800	212491200	1670	1670	1670	1670	0
233	20241217	161700	212491200	1670	1670	1670	1670	0
234	20241217	161600	212491200	1670	1670	1670	1670	0
235	20241217	161500	212491200	1670	1670	1670	1670	0
236	20241217	161400	212491200	1670	1670	1670	1670	0
237	20241217	161300	212491200	1670	1670	1670	1670	0
238	20241217	161200	212491200	1670	1670	1670	1670	0
239	20241217	161100	212491200	1670	1670	1670	1670	0
240	20241217	161000	212491200	1670	1670	1670	1670	0
241	20241217	160900	212491200	1670	1670	1670	1670	0
242	20241217	160800	212491200	1670	1670	1670	1670	6222
243	20241217	160700	212491200	1670	1670	1670	1670	0
244	20241217	160600	212491200	1670	1670	1670	1670	0
245	20241217	160500	212491200	1670	1670	1670	1670	0
246	20241217	160400	212491200	1670	1670	1670	1670	0
247	20241217	160300	212491200	1670	1670	1670	1670	0
248	20241217	160200	212491200	1670	1670	1670	1670	0
249	20241217	160100	212491200	1670	1670	1670	1670	0
250	20241217	160000	212491200	1670	1670	1670	1670	0
251	20241217	155900	212491200	1670	1670	1670	1670	0
252	20241217	155800	212491200	1670	1670	1670	1670	0
253	20241217	155700	212491200	1670	1670	1670	1670	0
254	20241217	155600	212491200	1670	1670	1670	1670	0
255	20241217	155500	212491200	1670	1670	1670	1670	0
256	20241217	155400	212491200	1670	1670	1670	1670	0
257	20241217	155300	212491200	1670	1670	1670	1670	0
258	20241217	155200	212491200	1670	1670	1670	1670	0
259	20241217	155100	212491200	1670	1670	1670	1670	0
260	20241217	155000	212491200	1670	1670	1670	1670	0
261	20241217	154900	212491200	1670	1670	1670	1670	0
262	20241217	154800	212491200	1670	1670	1670	1670	0
263	20241217	154700	212491200	1670	1670	1670	1670	0
264	20241217	154600	212491200	1670	1670	1670	1670	0
265	20241217	154500	212491200	1670	1670	1670	1670	0
266	20241217	154400	212491200	1670	1670	1670	1670	0
267	20241217	154300	212491200	1670	1670	1670	1670	0
268	20241217	154200	212491200	1670	1670	1670	1670	0
269	20241217	154100	212491200	1670	1670	1670	1670	0
270	20241217	154000	212491200	1670	1670	1670	1670	0
271	20241217	153900	212491200	1670	1670	1670	1670	0
272	20241217	153800	212491200	1670	1670	1670	1670	6222
273	20241217	153700	212491200	1670	1670	1670	1670	0
274	20241217	153600	212491200	1670	1670	1670	1670	0
275	20241217	153500	212491200	1670	1670	1670	1670	0
276	20241217	153400	212491200	1670	1670	1670	1670	0
277	20241217	153300	212491200	1670	1670	1670	1670	0
278	20241217	153200	212491200	1670	1670	1670	1670	0
279	20241217	153100	212491200	1670	1670	1670	1670	0
280	20241217	153000	212491200	1670	1670	1670	1670	6222
281	20241217	152900	202100460	1675	1675	1675	1675	0
282	20241217	152800	202100460	1675	1675	1675	1675	0
283	20241217	152700	202100460	1675	1675	1675	1675	0
284	20241217	152600	202100460	1675	1675	1675	1675	0
285	20241217	152500	202100460	1675	1675	1675	1675	0
286	20241217	152400	202100460	1675	1675	1675	1675	0
287	20241217	152300	202100460	1675	1675	1675	1675	0
288	20241217	152200	202100460	1675	1675	1675	1675	0
289	20241217	152100	202100460	1675	1675	1675	1675	0
290	20241217	152000	202100460	1675	1675	1675	1675	0
291	20241217	151900	202100460	1675	1668	1675	1667	413
292	20241217	151800	201411830	1675	1675	1675	1675	1
293	20241217	151700	201410155	1676	1676	1676	1676	0
294	20241217	151600	201410155	1676	1676	1676	1676	0
295	20241217	151500	201410155	1676	1670	1676	1670	3205
296	20241217	151400	196057775	1676	1670	1676	1670	1311
297	20241217	151300	193861547	1670	1670	1670	1670	300
298	20241217	151200	193360547	1670	1669	1671	1669	3099
299	20241217	151100	188183421	1665	1665	1665	1665	100
300	20241217	151000	188016921	1663	1663	1663	1663	108
301	20241217	150900	187837317	1663	1663	1663	1663	129
302	20241217	150800	187622790	1669	1669	1669	1669	0
303	20241217	150700	187622790	1669	1669	1669	1669	0
304	20241217	150600	187622790	1669	1669	1669	1669	0
305	20241217	150500	187622790	1669	1669	1669	1669	1
306	20241217	150400	187621121	1663	1663	1663	1663	0
307	20241217	150300	187621121	1663	1663	1663	1663	0
308	20241217	150200	187621121	1663	1664	1664	1663	966
309	20241217	150100	186014262	1670	1670	1670	1670	0
310	20241217	150000	186014262	1670	1670	1670	1670	0
311	20241217	145900	186014262	1670	1670	1670	1670	0
312	20241217	145800	186014262	1670	1670	1670	1670	1
313	20241217	145700	186012592	1670	1670	1670	1670	0
314	20241217	145600	186012592	1670	1670	1670	1670	393
315	20241217	145500	185356282	1670	1670	1670	1670	0
316	20241217	145400	185356282	1670	1670	1670	1670	107
317	20241217	145300	185177592	1670	1670	1670	1670	0
318	20241217	145200	185177592	1670	1669	1670	1669	300
319	20241217	145100	184676795	1669	1668	1669	1668	205
320	20241217	145000	184334854	1664	1666	1666	1664	400
321	20241217	144900	183668836	1668	1668	1668	1668	0
322	20241217	144800	183668836	1668	1668	1668	1668	0
323	20241217	144700	183668836	1668	1668	1668	1668	0
324	20241217	144600	183668836	1668	1668	1668	1668	100
325	20241217	144500	183502036	1668	1668	1668	1668	0
326	20241217	144400	183502036	1668	1668	1668	1668	0
327	20241217	144300	183502036	1668	1668	1668	1668	0
328	20241217	144200	183502036	1668	1668	1668	1668	1
329	20241217	144100	183500368	1668	1668	1668	1668	150
330	20241217	144000	183250168	1666	1668	1668	1666	61
331	20241217	143900	183148540	1666	1666	1666	1666	0
332	20241217	143800	183148540	1666	1666	1666	1666	82
333	20241217	143700	183011928	1666	1669	1669	1666	433
334	20241217	143600	182290544	1669	1675	1677	1669	3552
335	20241217	143500	176357248	1685	1685	1685	1685	0
336	20241217	143400	176357248	1685	1685	1685	1685	0
337	20241217	143300	176357248	1685	1689	1690	1685	2038
338	20241217	143200	172914166	1689	1688	1689	1688	500
339	20241217	143100	172069999	1688	1688	1688	1688	0
340	20241217	143000	172069999	1688	1688	1688	1688	0
341	20241217	142900	172069999	1688	1688	1688	1688	0
342	20241217	142800	172069999	1688	1688	1688	1688	0
343	20241217	142700	172069999	1688	1679	1689	1679	995
344	20241217	142600	170395073	1679	1674	1680	1673	607
345	20241217	142500	169376928	1674	1688	1689	1674	9313
346	20241217	142400	153697410	1688	1688	1688	1688	0
347	20241217	142300	153697410	1688	1688	1688	1688	0
348	20241217	142200	153697410	1688	1683	1688	1683	5873
349	20241217	142100	143792100	1683	1683	1683	1683	2
350	20241217	142000	143788734	1684	1685	1685	1684	2
351	20241217	141900	143785365	1688	1688	1688	1688	0
352	20241217	141800	143785365	1688	1687	1688	1687	500
353	20241217	141700	142941819	1687	1687	1687	1687	0
354	20241217	141600	142941819	1687	1687	1687	1687	0
355	20241217	141500	142941819	1687	1687	1687	1687	0
356	20241217	141400	142941819	1687	1687	1687	1687	1
357	20241217	141300	142940132	1688	1673	1689	1673	1101
358	20241217	141200	141092188	1673	1673	1673	1673	0
359	20241217	141100	141092188	1673	1673	1673	1673	1
360	20241217	141000	141090515	1663	1663	1663	1663	0
361	20241217	140900	141090515	1663	1663	1663	1663	0
362	20241217	140800	141090515	1663	1663	1663	1663	416
363	20241217	140700	140398707	1678	1678	1678	1678	0
364	20241217	140600	140398707	1678	1678	1678	1678	0
365	20241217	140500	140398707	1678	1678	1678	1678	0
366	20241217	140400	140398707	1678	1678	1678	1678	0
367	20241217	140300	140398707	1678	1678	1678	1678	7
368	20241217	140200	140386961	1679	1679	1679	1679	3
369	20241217	140100	140381924	1679	1666	1679	1655	977
370	20241217	140000	138762335	1680	1680	1680	1680	0
371	20241217	135900	138762335	1680	1680	1680	1680	0
372	20241217	135800	138762335	1680	1680	1680	1680	0
373	20241217	135700	138762335	1680	1680	1680	1680	0
374	20241217	135600	138762335	1680	1680	1680	1680	0
375	20241217	135500	138762335	1680	1680	1680	1680	0
376	20241217	135400	138762335	1680	1680	1680	1680	1
377	20241217	135300	138760655	1680	1680	1680	1680	60
378	20241217	135200	138659855	1681	1681	1681	1681	0
379	20241217	135100	138659855	1681	1681	1681	1681	0
380	20241217	135000	138659855	1681	1681	1681	1681	1
381	20241217	134900	138658174	1681	1681	1681	1681	0
382	20241217	134800	138658174	1681	1674	1681	1674	1000
383	20241217	134700	136982830	1674	1674	1674	1674	0
384	20241217	134600	136982830	1674	1650	1674	1650	1397
385	20241217	134500	134672032	1656	1652	1656	1652	94
386	20241217	134400	134516732	1643	1673	1674	1643	11756
387	20241217	134300	115021069	1675	1680	1680	1675	219
388	20241217	134200	114654149	1677	1680	1680	1677	1200
389	20241217	134100	112641688	1680	1680	1680	1678	241
390	20241217	134000	112237208	1680	1679	1680	1679	350
391	20241217	133900	111649458	1678	1678	1678	1678	200
392	20241217	133800	111313858	1682	1682	1682	1682	0
393	20241217	133700	111313858	1682	1682	1682	1682	0
394	20241217	133600	111313858	1682	1682	1682	1682	3
395	20241217	133500	111308812	1682	1682	1682	1682	1
396	20241217	133400	111307130	1670	1671	1683	1670	862
397	20241217	133300	109862902	1684	1684	1684	1684	0
398	20241217	133200	109862902	1684	1684	1684	1684	1
399	20241217	133100	109861218	1670	1676	1676	1670	2000
400	20241217	133000	106520546	1676	1675	1676	1672	202
401	20241217	132900	106182444	1675	1675	1675	1675	3000
402	20241217	132800	101157444	1675	1681	1681	1675	3000
403	20241217	132700	96129903	1686	1686	1686	1686	0
404	20241217	132600	96129903	1686	1686	1686	1686	0
405	20241217	132500	96129903	1686	1686	1686	1686	0
406	20241217	132400	96129903	1686	1686	1686	1686	0
407	20241217	132300	96129903	1686	1686	1686	1686	0
408	20241217	132200	96129903	1686	1686	1686	1686	0
409	20241217	132100	96129903	1686	1686	1686	1686	0
410	20241217	132000	96129903	1686	1686	1686	1686	0
411	20241217	131900	96129903	1686	1686	1686	1686	0
412	20241217	131800	96129903	1686	1686	1686	1686	0
413	20241217	131700	96129903	1686	1686	1686	1686	0
414	20241217	131600	96129903	1686	1686	1686	1686	0
415	20241217	131500	96129903	1686	1686	1686	1686	0
416	20241217	131400	96129903	1686	1686	1686	1686	5
417	20241217	131300	96121473	1686	1686	1686	1686	10
418	20241217	131200	96104613	1686	1686	1686	1686	0
419	20241217	131100	96104613	1686	1686	1686	1686	5
420	20241217	131000	96096183	1686	1686	1686	1686	1
421	20241217	130900	96094497	1679	1679	1679	1679	600
422	20241217	130800	95087097	1687	1687	1687	1687	0
423	20241217	130700	95087097	1687	1687	1687	1687	0
424	20241217	130600	95087097	1687	1687	1687	1687	15
425	20241217	130500	95061792	1679	1679	1679	1679	0
426	20241217	130400	95061792	1679	1683	1683	1679	3000
427	20241217	130300	90022358	1687	1687	1687	1687	1
428	20241217	130200	90020671	1683	1689	1689	1683	1344
429	20241217	130100	87757352	1690	1690	1690	1690	2
430	20241217	130000	87753972	1690	1690	1690	1690	899
431	20241217	125900	86234662	1690	1691	1691	1690	2
432	20241217	125800	86231281	1692	1692	1692	1692	1
433	20241217	125700	86229589	1693	1694	1694	1693	2
434	20241217	125600	86226202	1692	1692	1692	1692	29
435	20241217	125500	86177134	1692	1694	1694	1692	396
436	20241217	125400	85506679	1693	1693	1693	1693	377
437	20241217	125300	84868418	1695	1695	1695	1695	0
438	20241217	125200	84868418	1695	1695	1695	1695	0
439	20241217	125100	84868418	1695	1695	1695	1695	0
440	20241217	125000	84868418	1695	1695	1695	1695	0
441	20241217	124900	84868418	1695	1695	1695	1695	0
442	20241217	124800	84868418	1695	1695	1695	1695	0
443	20241217	124700	84868418	1695	1693	1695	1693	1000
444	20241217	124600	83174167	1693	1693	1693	1693	1
445	20241217	124500	83172474	1681	1682	1682	1681	1000
446	20241217	124400	81491429	1694	1690	1694	1681	6005
447	20241217	124300	71380749	1695	1695	1695	1695	0
448	20241217	124200	71380749	1695	1695	1695	1695	0
449	20241217	124100	71380749	1695	1695	1695	1695	0
450	20241217	124000	71380749	1695	1695	1695	1695	0
451	20241217	123900	71380749	1695	1695	1695	1695	1
452	20241217	123800	71379054	1695	1695	1695	1695	1
453	20241217	123700	71377359	1698	1698	1698	1698	0
454	20241217	123600	71377359	1698	1698	1698	1698	0
455	20241217	123500	71377359	1698	1698	1698	1698	0
456	20241217	123400	71377359	1698	1698	1698	1698	0
457	20241217	123300	71377359	1698	1698	1698	1698	0
458	20241217	123200	71377359	1698	1698	1698	1698	0
459	20241217	123100	71377359	1698	1698	1698	1698	0
460	20241217	123000	71377359	1698	1698	1698	1698	0
461	20241217	122900	71377359	1698	1698	1698	1698	0
462	20241217	122800	71377359	1698	1698	1698	1698	5
463	20241217	122700	71368869	1699	1699	1699	1699	0
464	20241217	122600	71368869	1699	1699	1699	1699	0
465	20241217	122500	71368869	1699	1699	1699	1699	0
466	20241217	122400	71368869	1699	1694	1699	1689	3270
467	20241217	122300	65839650	1698	1698	1699	1694	4178
468	20241217	122200	58754366	1699	1699	1700	1699	3
469	20241217	122100	58749268	1699	1699	1699	1698	505
470	20241217	122000	57891767	1699	1699	1699	1699	91
471	20241217	121900	57737158	1700	1701	1701	1700	300
472	20241217	121800	57226959	1701	1701	1701	1701	330
473	20241217	121700	56665629	1701	1701	1701	1701	66
474	20241217	121600	56553363	1705	1705	1705	1705	0
475	20241217	121500	56553363	1705	1705	1705	1705	0
476	20241217	121400	56553363	1705	1705	1705	1705	0
477	20241217	121300	56553363	1705	1705	1705	1705	0
478	20241217	121200	56553363	1705	1705	1705	1705	0
479	20241217	121100	56553363	1705	1705	1705	1705	0
480	20241217	121000	56553363	1705	1705	1705	1705	0
481	20241217	120900	56553363	1705	1705	1705	1705	0
482	20241217	120800	56553363	1705	1705	1705	1705	0
483	20241217	120700	56553363	1705	1705	1705	1705	0
484	20241217	120600	56553363	1705	1705	1705	1705	0
485	20241217	120500	56553363	1705	1705	1705	1705	0
486	20241217	120400	56553363	1705	1705	1705	1705	0
487	20241217	120300	56553363	1705	1705	1705	1705	0
488	20241217	120200	56553363	1705	1705	1705	1705	0
489	20241217	120100	56553363	1705	1705	1705	1705	0
490	20241217	120000	56553363	1705	1705	1705	1705	1
491	20241217	115900	56551658	1701	1701	1701	1701	6
492	20241217	115800	56541452	1705	1705	1705	1705	0
493	20241217	115700	56541452	1705	1705	1705	1705	1
494	20241217	115600	56539747	1705	1705	1705	1705	0
495	20241217	115500	56539747	1705	1705	1705	1705	0
496	20241217	115400	56539747	1705	1705	1705	1705	0
497	20241217	115300	56539747	1705	1705	1705	1705	0
498	20241217	115200	56539747	1705	1705	1705	1705	0
499	20241217	115100	56539747	1705	1705	1705	1705	0
500	20241217	115000	56539747	1705	1705	1705	1705	1
501	20241217	114900	56538042	1700	1705	1705	1700	2381
502	20241217	114800	52487941	1704	1704	1704	1704	0
503	20241217	114700	52487941	1704	1704	1704	1704	0
504	20241217	114600	52487941	1704	1704	1704	1704	452
505	20241217	114500	51717733	1705	1705	1705	1705	0
506	20241217	114400	51717733	1705	1705	1705	1705	1
507	20241217	114300	51716028	1705	1705	1705	1705	0
508	20241217	114200	51716028	1705	1704	1705	1704	41
509	20241217	114100	51646163	1704	1704	1704	1704	140
510	20241217	114000	51407603	1704	1704	1704	1704	488
511	20241217	113900	50576051	1704	1704	1704	1704	0
512	20241217	113800	50576051	1704	1704	1704	1704	0
513	20241217	113700	50576051	1704	1704	1704	1704	0
514	20241217	113600	50576051	1704	1704	1704	1704	0
515	20241217	113500	50576051	1704	1704	1704	1704	0
516	20241217	113400	50576051	1704	1704	1704	1704	0
517	20241217	113300	50576051	1704	1704	1704	1704	0
518	20241217	113200	50576051	1704	1704	1704	1704	0
519	20241217	113100	50576051	1704	1704	1704	1701	1177
520	20241217	113000	48573968	1704	1704	1704	1704	0
521	20241217	112900	48573968	1704	1704	1704	1704	0
522	20241217	112800	48573968	1704	1704	1704	1704	130
523	20241217	112700	48352448	1704	1700	1704	1700	970
524	20241217	112600	46699968	1704	1704	1704	1704	0
525	20241217	112500	46699968	1704	1704	1704	1704	1
526	20241217	112400	46698264	1698	1700	1704	1698	203
527	20241217	112300	46353478	1699	1699	1699	1699	222
528	20241217	112200	45976300	1699	1699	1699	1699	413
529	20241217	112100	45274613	1700	1700	1700	1700	0
530	20241217	112000	45274613	1700	1700	1700	1700	0
531	20241217	111900	45274613	1700	1700	1700	1700	0
532	20241217	111800	45274613	1700	1700	1700	1700	0
533	20241217	111700	45274613	1700	1700	1700	1700	0
534	20241217	111600	45274613	1700	1700	1700	1700	0
535	20241217	111500	45274613	1700	1700	1700	1700	1
536	20241217	111400	45272913	1700	1700	1700	1700	6
537	20241217	111300	45262713	1699	1700	1700	1699	500
538	20241217	111200	44413202	1700	1700	1700	1700	200
539	20241217	111100	44073202	1701	1701	1701	1701	0
540	20241217	111000	44073202	1701	1701	1701	1701	1
541	20241217	110900	44071501	1702	1702	1702	1702	1
542	20241217	110800	44069799	1701	1701	1701	1701	0
543	20241217	110700	44069799	1701	1701	1701	1701	100
544	20241217	110600	43899699	1701	1701	1701	1701	0
545	20241217	110500	43899699	1701	1700	1701	1700	93
546	20241217	110400	43741594	1701	1701	1701	1701	0
547	20241217	110300	43741594	1701	1701	1701	1701	0
548	20241217	110200	43741594	1701	1701	1701	1701	7
549	20241217	110100	43729687	1702	1702	1702	1702	0
550	20241217	110000	43729687	1702	1702	1702	1702	0
551	20241217	105900	43729687	1702	1702	1702	1702	5
552	20241217	105800	43721177	1701	1701	1701	1701	100
553	20241217	105700	43551077	1704	1704	1704	1704	0
554	20241217	105600	43551077	1704	1704	1704	1704	1
555	20241217	105500	43549373	1700	1700	1704	1700	203
556	20241217	105400	43204168	1704	1704	1704	1704	1
557	20241217	105300	43202464	1704	1704	1704	1704	0
558	20241217	105200	43202464	1704	1705	1705	1704	2
559	20241217	105100	43199055	1700	1700	1700	1700	0
560	20241217	105000	43199055	1700	1700	1700	1700	0
561	20241217	104900	43199055	1700	1700	1700	1700	1336
562	20241217	104800	40927855	1699	1699	1699	1699	49
563	20241217	104700	40844604	1700	1700	1700	1700	8981
564	20241217	104600	25576904	1704	1704	1704	1704	0
565	20241217	104500	25576904	1704	1703	1704	1700	1010
566	20241217	104400	23858792	1703	1704	1704	1703	192
567	20241217	104300	23531721	1704	1705	1705	1704	51
568	20241217	104200	23444771	1705	1706	1706	1705	55
569	20241217	104100	23350995	1706	1706	1706	1706	0
570	20241217	104000	23350995	1706	1706	1706	1706	0
571	20241217	103900	23350995	1706	1706	1706	1706	119
572	20241217	103800	23147981	1708	1708	1708	1708	0
573	20241217	103700	23147981	1708	1708	1708	1708	1
574	20241217	103600	23146273	1708	1708	1708	1708	1
575	20241217	103500	23144565	1708	1708	1708	1708	0
576	20241217	103400	23144565	1708	1708	1708	1708	0
577	20241217	103300	23144565	1708	1708	1708	1708	0
578	20241217	103200	23144565	1708	1708	1708	1708	0
579	20241217	103100	23144565	1708	1708	1708	1708	0
580	20241217	103000	23144565	1708	1708	1708	1708	0
581	20241217	102900	23144565	1708	1708	1708	1708	1
582	20241217	102800	23142857	1701	1701	1701	1701	0
583	20241217	102700	23142857	1701	1708	1708	1701	170
584	20241217	102600	22853640	1706	1708	1708	1704	515
585	20241217	102500	21974831	1708	1709	1709	1708	326
586	20241217	102400	21417913	1710	1710	1710	1710	0
587	20241217	102300	21417913	1710	1710	1710	1710	70
588	20241217	102200	21298213	1710	1710	1710	1710	31
589	20241217	102100	21245203	1710	1709	1710	1709	173
590	20241217	102000	20949545	1708	1708	1708	1708	1
591	20241217	101900	20947837	1709	1709	1709	1709	0
592	20241217	101800	20947837	1709	1709	1709	1709	0
593	20241217	101700	20947837	1709	1709	1709	1709	0
594	20241217	101600	20947837	1709	1709	1709	1709	1
595	20241217	101500	20946128	1709	1709	1709	1709	0
596	20241217	101400	20946128	1709	1709	1709	1709	5
597	20241217	101300	20937583	1709	1709	1709	1709	0
598	20241217	101200	20937583	1709	1709	1709	1709	0
599	20241217	101100	20937583	1709	1709	1709	1709	5
600	20241217	101000	20929038	1708	1708	1708	1708	2
601	20241217	100900	20925622	1709	1708	1709	1708	126
602	20241217	100800	20710413	1709	1709	1709	1709	101
603	20241217	100700	20537804	1710	1710	1710	1710	100
604	20241217	100600	20366804	1710	1710	1710	1710	0
605	20241217	100500	20366804	1710	1710	1710	1710	100
606	20241217	100400	20195804	1710	1710	1710	1710	5
607	20241217	100300	20187254	1710	1710	1710	1710	0
608	20241217	100200	20187254	1710	1710	1710	1707	1505
609	20241217	100100	17617269	1711	1707	1711	1707	555
610	20241217	100000	16669539	1709	1709	1709	1709	0
611	20241217	095900	16669539	1709	1709	1709	1709	0
612	20241217	095800	16669539	1709	1709	1709	1709	0
613	20241217	095700	16669539	1709	1709	1709	1709	0
614	20241217	095600	16669539	1709	1709	1709	1709	0
615	20241217	095500	16669539	1709	1709	1709	1709	0
616	20241217	095400	16669539	1709	1709	1709	1709	1
617	20241217	095300	16667830	1709	1709	1709	1709	0
618	20241217	095200	16667830	1709	1709	1709	1709	0
619	20241217	095100	16667830	1709	1705	1709	1705	28
620	20241217	095000	16620070	1705	1705	1705	1705	0
621	20241217	094900	16620070	1705	1708	1708	1705	11
622	20241217	094800	16601312	1710	1710	1710	1710	5
623	20241217	094700	16592762	1708	1709	1709	1708	199
624	20241217	094600	16252770	1710	1710	1710	1710	200
625	20241217	094500	15910770	1710	1711	1711	1710	197
626	20241217	094400	15573746	1711	1711	1711	1711	194
627	20241217	094300	15241812	1711	1711	1711	1711	6
628	20241217	094200	15231546	1711	1711	1711	1711	3
629	20241217	094100	15226413	1711	1711	1711	1711	10
630	20241217	094000	15209303	1711	1711	1711	1711	0
631	20241217	093900	15209303	1711	1711	1711	1711	0
632	20241217	093800	15209303	1711	1710	1711	1710	2000
633	20241217	093700	11787448	1711	1711	1711	1711	0
634	20241217	093600	11787448	1711	1711	1711	1711	0
635	20241217	093500	11787448	1711	1711	1711	1711	5
636	20241217	093400	11778893	1711	1711	1711	1711	5
637	20241217	093300	11770338	1702	1702	1702	1702	1
638	20241217	093200	11768636	1710	1713	1713	1710	101
639	20241217	093100	11595923	1713	1713	1713	1713	99
640	20241217	093000	11426336	1714	1714	1714	1714	0
641	20241217	092900	11426336	1714	1702	1714	1701	401
642	20241217	092800	10741783	1709	1709	1709	1709	0
643	20241217	092700	10741783	1709	1710	1710	1709	444
644	20241217	092600	9982986	1713	1710	1713	1710	158
645	20241217	092500	9712629	1714	1714	1714	1714	0
646	20241217	092400	9712629	1714	1714	1714	1714	0
647	20241217	092300	9712629	1714	1714	1714	1714	0
648	20241217	092200	9712629	1714	1714	1714	1714	0
649	20241217	092100	9712629	1714	1714	1714	1714	0
650	20241217	092000	9712629	1714	1714	1714	1714	18
651	20241217	091900	9681777	1714	1717	1717	1714	282
652	20241217	091800	9198426	1717	1717	1717	1717	0
653	20241217	091700	9198426	1717	1717	1717	1717	0
654	20241217	091600	9198426	1717	1717	1717	1717	330
655	20241217	091500	8631816	1717	1718	1718	1717	107
656	20241217	091400	8448001	1717	1717	1717	1717	2658
657	20241217	091300	3884215	1717	1717	1717	1717	0
658	20241217	091200	3884215	1717	1717	1717	1717	0
659	20241217	091100	3884215	1717	1717	1717	1717	0
660	20241217	091000	3884215	1717	1717	1717	1717	0
661	20241217	090900	3884215	1717	1702	1717	1701	503
662	20241217	090800	3028522	1700	1710	1710	1700	961
663	20241217	090700	1394122	1719	1719	1719	1719	600
664	20241217	090600	362722	1719	1719	1719	1719	0
665	20241217	090500	362722	1719	1719	1719	1719	1
666	20241217	090400	361003	1719	1719	1719	1719	3
667	20241217	090300	355846	1719	1719	1719	1719	0
668	20241217	090200	355846	1719	1719	1719	1719	25
669	20241217	090100	312871	1720	1719	1720	1719	30
670	20241217	090000	261298	1719	1720	1720	1714	152