KissMeData/062970/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	194300	927769885	1866	1866	1866	1866	3371
3	20241210	194200	927769885	1866	1866	1866	1866	0
4	20241210	194100	927769885	1866	1866	1866	1866	0
5	20241210	194000	927769885	1866	1866	1866	1866	0
6	20241210	193900	927769885	1866	1866	1866	1866	0
7	20241210	193800	927769885	1866	1866	1866	1866	0
8	20241210	193700	927769885	1866	1866	1866	1866	0
9	20241210	193600	927769885	1866	1866	1866	1866	0
10	20241210	193500	927769885	1866	1866	1866	1866	0
11	20241210	193400	927769885	1866	1866	1866	1866	0
12	20241210	193300	927769885	1866	1866	1866	1866	0
13	20241210	193200	927769885	1866	1866	1866	1866	0
14	20241210	193100	927769885	1866	1866	1866	1866	0
15	20241210	193000	927769885	1866	1866	1866	1866	0
16	20241210	192900	927769885	1866	1866	1866	1866	0
17	20241210	192800	927769885	1866	1866	1866	1866	0
18	20241210	192700	927769885	1866	1866	1866	1866	0
19	20241210	192600	927769885	1866	1866	1866	1866	0
20	20241210	192500	927769885	1866	1866	1866	1866	0
21	20241210	192400	927769885	1866	1866	1866	1866	0
22	20241210	192300	927769885	1866	1866	1866	1866	0
23	20241210	192200	927769885	1866	1866	1866	1866	0
24	20241210	192100	927769885	1866	1866	1866	1866	0
25	20241210	192000	927769885	1866	1866	1866	1866	0
26	20241210	191900	927769885	1866	1866	1866	1866	0
27	20241210	191800	927769885	1866	1866	1866	1866	0
28	20241210	191700	927769885	1866	1866	1866	1866	0
29	20241210	191600	927769885	1866	1866	1866	1866	0
30	20241210	191500	927769885	1866	1866	1866	1866	0
31	20241210	191400	927769885	1866	1866	1866	1866	0
32	20241210	191300	927769885	1866	1866	1866	1866	3371
33	20241210	191200	927769885	1866	1866	1866	1866	0
34	20241210	191100	927769885	1866	1866	1866	1866	0
35	20241210	191000	927769885	1866	1866	1866	1866	0
36	20241210	190900	927769885	1866	1866	1866	1866	0
37	20241210	190800	927769885	1866	1866	1866	1866	0
38	20241210	190700	927769885	1866	1866	1866	1866	0
39	20241210	190600	927769885	1866	1866	1866	1866	0
40	20241210	190500	927769885	1866	1866	1866	1866	0
41	20241210	190400	927769885	1866	1866	1866	1866	0
42	20241210	190300	927769885	1866	1866	1866	1866	0
43	20241210	190200	927769885	1866	1866	1866	1866	0
44	20241210	190100	927769885	1866	1866	1866	1866	0
45	20241210	190000	927769885	1866	1866	1866	1866	0
46	20241210	185900	927769885	1866	1866	1866	1866	0
47	20241210	185800	927769885	1866	1866	1866	1866	0
48	20241210	185700	927769885	1866	1866	1866	1866	0
49	20241210	185600	927769885	1866	1866	1866	1866	0
50	20241210	185500	927769885	1866	1866	1866	1866	0
51	20241210	185400	927769885	1866	1866	1866	1866	0
52	20241210	185300	927769885	1866	1866	1866	1866	0
53	20241210	185200	927769885	1866	1866	1866	1866	0
54	20241210	185100	927769885	1866	1866	1866	1866	0
55	20241210	185000	927769885	1866	1866	1866	1866	0
56	20241210	184900	927769885	1866	1866	1866	1866	0
57	20241210	184800	927769885	1866	1866	1866	1866	0
58	20241210	184700	927769885	1866	1866	1866	1866	0
59	20241210	184600	927769885	1866	1866	1866	1866	0
60	20241210	184500	927769885	1866	1866	1866	1866	0
61	20241210	184400	927769885	1866	1866	1866	1866	0
62	20241210	184300	927769885	1866	1866	1866	1866	3371
63	20241210	184200	927769885	1866	1866	1866	1866	0
64	20241210	184100	927769885	1866	1866	1866	1866	0
65	20241210	184000	927769885	1866	1866	1866	1866	0
66	20241210	183900	927769885	1866	1866	1866	1866	0
67	20241210	183800	927769885	1866	1866	1866	1866	0
68	20241210	183700	927769885	1866	1866	1866	1866	0
69	20241210	183600	927769885	1866	1866	1866	1866	0
70	20241210	183500	927769885	1866	1866	1866	1866	0
71	20241210	183400	927769885	1866	1866	1866	1866	0
72	20241210	183300	927769885	1866	1866	1866	1866	0
73	20241210	183200	927769885	1866	1866	1866	1866	0
74	20241210	183100	927769885	1866	1866	1866	1866	0
75	20241210	183000	927769885	1866	1866	1866	1866	0
76	20241210	182900	927769885	1866	1866	1866	1866	0
77	20241210	182800	927769885	1866	1866	1866	1866	0
78	20241210	182700	927769885	1866	1866	1866	1866	0
79	20241210	182600	927769885	1866	1866	1866	1866	0
80	20241210	182500	927769885	1866	1866	1866	1866	0
81	20241210	182400	927769885	1866	1866	1866	1866	0
82	20241210	182300	927769885	1866	1866	1866	1866	0
83	20241210	182200	927769885	1866	1866	1866	1866	0
84	20241210	182100	927769885	1866	1866	1866	1866	0
85	20241210	182000	927769885	1866	1866	1866	1866	0
86	20241210	181900	927769885	1866	1866	1866	1866	0
87	20241210	181800	927769885	1866	1866	1866	1866	0
88	20241210	181700	927769885	1866	1866	1866	1866	0
89	20241210	181600	927769885	1866	1866	1866	1866	0
90	20241210	181500	927769885	1866	1866	1866	1866	0
91	20241210	181400	927769885	1866	1866	1866	1866	0
92	20241210	181300	927769885	1866	1866	1866	1866	3371
93	20241210	181200	927769885	1866	1866	1866	1866	0
94	20241210	181100	927769885	1866	1866	1866	1866	0
95	20241210	181000	927769885	1866	1866	1866	1866	0
96	20241210	180900	927769885	1866	1866	1866	1866	0
97	20241210	180800	927769885	1866	1866	1866	1866	0
98	20241210	180700	927769885	1866	1866	1866	1866	0
99	20241210	180600	927769885	1866	1866	1866	1866	0
100	20241210	180500	927769885	1866	1866	1866	1866	0
101	20241210	180400	927769885	1866	1866	1866	1866	0
102	20241210	180300	927769885	1866	1866	1866	1866	0
103	20241210	180200	927769885	1866	1866	1866	1866	0
104	20241210	180100	927769885	1866	1866	1866	1866	0
105	20241210	180000	927769885	1866	1866	1866	1866	0
106	20241210	175900	927769885	1866	1866	1866	1866	0
107	20241210	175800	927769885	1866	1866	1866	1866	0
108	20241210	175700	927769885	1866	1866	1866	1866	0
109	20241210	175600	927769885	1866	1866	1866	1866	0
110	20241210	175500	927769885	1866	1866	1866	1866	0
111	20241210	175400	927769885	1866	1866	1866	1866	0
112	20241210	175300	927769885	1866	1866	1866	1866	0
113	20241210	175200	927769885	1866	1866	1866	1866	0
114	20241210	175100	927769885	1866	1866	1866	1866	0
115	20241210	175000	927769885	1866	1866	1866	1866	0
116	20241210	174900	927769885	1866	1866	1866	1866	0
117	20241210	174800	927769885	1866	1866	1866	1866	0
118	20241210	174700	927769885	1866	1866	1866	1866	0
119	20241210	174600	927769885	1866	1866	1866	1866	0
120	20241210	174500	927769885	1866	1866	1866	1866	0
121	20241210	174400	927769885	1866	1866	1866	1866	0
122	20241210	174300	927769885	1866	1866	1866	1866	3371
123	20241210	174200	927769885	1866	1866	1866	1866	0
124	20241210	174100	927769885	1866	1866	1866	1866	0
125	20241210	174000	927769885	1866	1866	1866	1866	0
126	20241210	173900	927769885	1866	1866	1866	1866	0
127	20241210	173800	927769885	1866	1866	1866	1866	0
128	20241210	173700	927769885	1866	1866	1866	1866	0
129	20241210	173600	927769885	1866	1866	1866	1866	0
130	20241210	173500	927769885	1866	1866	1866	1866	0
131	20241210	173400	927769885	1866	1866	1866	1866	0
132	20241210	173300	927769885	1866	1866	1866	1866	0
133	20241210	173200	927769885	1866	1866	1866	1866	0
134	20241210	173100	927769885	1866	1866	1866	1866	0
135	20241210	173000	927769885	1866	1866	1866	1866	0
136	20241210	172900	927769885	1866	1866	1866	1866	0
137	20241210	172800	927769885	1866	1866	1866	1866	0
138	20241210	172700	927769885	1866	1866	1866	1866	0
139	20241210	172600	927769885	1866	1866	1866	1866	0
140	20241210	172500	927769885	1866	1866	1866	1866	0
141	20241210	172400	927769885	1866	1866	1866	1866	0
142	20241210	172300	927769885	1866	1866	1866	1866	0
143	20241210	172200	927769885	1866	1866	1866	1866	0
144	20241210	172100	927769885	1866	1866	1866	1866	0
145	20241210	172000	927769885	1866	1866	1866	1866	0
146	20241210	171900	927769885	1866	1866	1866	1866	0
147	20241210	171800	927769885	1866	1866	1866	1866	0
148	20241210	171700	927769885	1866	1866	1866	1866	0
149	20241210	171600	927769885	1866	1866	1866	1866	0
150	20241210	171500	927769885	1866	1866	1866	1866	0
151	20241210	171400	927769885	1866	1866	1866	1866	0
152	20241210	171300	927769885	1866	1866	1866	1866	3371
153	20241210	171200	927769885	1866	1866	1866	1866	0
154	20241210	171100	927769885	1866	1866	1866	1866	0
155	20241210	171000	927769885	1866	1866	1866	1866	0
156	20241210	170900	927769885	1866	1866	1866	1866	0
157	20241210	170800	927769885	1866	1866	1866	1866	0
158	20241210	170700	927769885	1866	1866	1866	1866	0
159	20241210	170600	927769885	1866	1866	1866	1866	0
160	20241210	170500	927769885	1866	1866	1866	1866	0
161	20241210	170400	927769885	1866	1866	1866	1866	0
162	20241210	170300	927769885	1866	1866	1866	1866	0
163	20241210	170200	927769885	1866	1866	1866	1866	0
164	20241210	170100	927769885	1866	1866	1866	1866	0
165	20241210	170000	927769885	1866	1866	1866	1866	0
166	20241210	165900	927769885	1866	1866	1866	1866	0
167	20241210	165800	927769885	1866	1866	1866	1866	0
168	20241210	165700	927769885	1866	1866	1866	1866	0
169	20241210	165600	927769885	1866	1866	1866	1866	0
170	20241210	165500	927769885	1866	1866	1866	1866	0
171	20241210	165400	927769885	1866	1866	1866	1866	0
172	20241210	165300	927769885	1866	1866	1866	1866	0
173	20241210	165200	927769885	1866	1866	1866	1866	0
174	20241210	165100	927769885	1866	1866	1866	1866	0
175	20241210	165000	927769885	1866	1866	1866	1866	0
176	20241210	164900	927769885	1866	1866	1866	1866	0
177	20241210	164800	927769885	1866	1866	1866	1866	0
178	20241210	164700	927769885	1866	1866	1866	1866	0
179	20241210	164600	927769885	1866	1866	1866	1866	0
180	20241210	164500	927769885	1866	1866	1866	1866	0
181	20241210	164400	927769885	1866	1866	1866	1866	0
182	20241210	164300	927769885	1866	1866	1866	1866	3371
183	20241210	164200	927769885	1866	1866	1866	1866	0
184	20241210	164100	927769885	1866	1866	1866	1866	0
185	20241210	164000	927769885	1866	1866	1866	1866	0
186	20241210	163900	927769885	1866	1866	1866	1866	0
187	20241210	163800	927769885	1866	1866	1866	1866	0
188	20241210	163700	927769885	1866	1866	1866	1866	0
189	20241210	163600	927769885	1866	1866	1866	1866	0
190	20241210	163500	927769885	1866	1866	1866	1866	0
191	20241210	163400	927769885	1866	1866	1866	1866	0
192	20241210	163300	927769885	1866	1866	1866	1866	0
193	20241210	163200	927769885	1866	1866	1866	1866	0
194	20241210	163100	927769885	1866	1866	1866	1866	0
195	20241210	163000	927769885	1866	1866	1866	1866	0
196	20241210	162900	927769885	1866	1866	1866	1866	0
197	20241210	162800	927769885	1866	1866	1866	1866	0
198	20241210	162700	927769885	1866	1866	1866	1866	0
199	20241210	162600	927769885	1866	1866	1866	1866	0
200	20241210	162500	927769885	1866	1866	1866	1866	0
201	20241210	162400	927769885	1866	1866	1866	1866	0
202	20241210	162300	927769885	1866	1866	1866	1866	0
203	20241210	162200	927769885	1866	1866	1866	1866	0
204	20241210	162100	927769885	1866	1866	1866	1866	0
205	20241210	162000	927769885	1866	1866	1866	1866	0
206	20241210	161900	927769885	1866	1866	1866	1866	0
207	20241210	161800	927769885	1866	1866	1866	1866	0
208	20241210	161700	927769885	1866	1866	1866	1866	0
209	20241210	161600	927769885	1866	1866	1866	1866	0
210	20241210	161500	927769885	1866	1866	1866	1866	0
211	20241210	161400	927769885	1866	1866	1866	1866	0
212	20241210	161300	927769885	1866	1866	1866	1866	3371
213	20241210	161200	927769885	1866	1866	1866	1866	0
214	20241210	161100	927769885	1866	1866	1866	1866	0
215	20241210	161000	927769885	1866	1866	1866	1866	0
216	20241210	160900	927769885	1866	1866	1866	1866	0
217	20241210	160800	927769885	1866	1866	1866	1866	0
218	20241210	160700	927769885	1866	1866	1866	1866	0
219	20241210	160600	927769885	1866	1866	1866	1866	0
220	20241210	160500	927769885	1866	1866	1866	1866	0
221	20241210	160400	927769885	1866	1866	1866	1866	0
222	20241210	160300	927769885	1866	1866	1866	1866	0
223	20241210	160200	927769885	1866	1866	1866	1866	0
224	20241210	160100	927769885	1866	1866	1866	1866	0
225	20241210	160000	927769885	1866	1866	1866	1866	0
226	20241210	155900	927769885	1866	1866	1866	1866	0
227	20241210	155800	927769885	1866	1866	1866	1866	0
228	20241210	155700	927769885	1866	1866	1866	1866	0
229	20241210	155600	927769885	1866	1866	1866	1866	0
230	20241210	155500	927769885	1866	1866	1866	1866	0
231	20241210	155400	927769885	1866	1866	1866	1866	0
232	20241210	155300	927769885	1866	1866	1866	1866	0
233	20241210	155200	927769885	1866	1866	1866	1866	0
234	20241210	155100	927769885	1866	1866	1866	1866	0
235	20241210	155000	927769885	1866	1866	1866	1866	0
236	20241210	154900	927769885	1866	1866	1866	1866	0
237	20241210	154800	927769885	1866	1866	1866	1866	0
238	20241210	154700	927769885	1866	1866	1866	1866	0
239	20241210	154600	927769885	1866	1866	1866	1866	0
240	20241210	154500	927769885	1866	1866	1866	1866	0
241	20241210	154400	927769885	1866	1866	1866	1866	0
242	20241210	154300	927769885	1866	1866	1866	1866	3371
243	20241210	154200	927769885	1866	1866	1866	1866	0
244	20241210	154100	927769885	1866	1866	1866	1866	0
245	20241210	154000	927769885	1866	1866	1866	1866	0
246	20241210	153900	927769885	1866	1866	1866	1866	0
247	20241210	153800	927769885	1866	1866	1866	1866	0
248	20241210	153700	927769885	1866	1866	1866	1866	0
249	20241210	153600	927769885	1866	1866	1866	1866	0
250	20241210	153500	927769885	1866	1866	1866	1866	0
251	20241210	153400	927769885	1866	1866	1866	1866	0
252	20241210	153300	927769885	1866	1866	1866	1866	0
253	20241210	153200	927769885	1866	1866	1866	1866	0
254	20241210	153100	927769885	1866	1866	1866	1866	0
255	20241210	153000	927769885	1866	1866	1866	1866	3371
256	20241210	152900	921479599	1866	1866	1866	1866	0
257	20241210	152800	921479599	1866	1866	1866	1866	0
258	20241210	152700	921479599	1866	1866	1866	1866	0
259	20241210	152600	921479599	1866	1866	1866	1866	0
260	20241210	152500	921479599	1866	1866	1866	1866	0
261	20241210	152400	921479599	1866	1866	1866	1866	0
262	20241210	152300	921479599	1866	1866	1866	1866	0
263	20241210	152200	921479599	1866	1866	1866	1866	0
264	20241210	152100	921479599	1866	1866	1866	1866	0
265	20241210	152000	921479599	1866	1866	1866	1866	0
266	20241210	151900	921479599	1866	1866	1866	1862	425
267	20241210	151800	920687927	1862	1868	1868	1862	445
268	20241210	151700	919857149	1869	1867	1869	1867	56
269	20241210	151600	919752585	1870	1862	1870	1862	1041
270	20241210	151500	917805925	1870	1866	1870	1866	3240
271	20241210	151400	911749359	1868	1868	1868	1868	0
272	20241210	151300	911749359	1868	1868	1868	1868	26
273	20241210	151200	911700791	1858	1869	1869	1858	231
274	20241210	151100	911271357	1869	1856	1869	1856	347
275	20241210	151000	910622918	1870	1857	1870	1855	329
276	20241210	150900	910008085	1858	1870	1870	1858	711
277	20241210	150800	908678803	1870	1865	1870	1850	833
278	20241210	150700	907127604	1867	1848	1867	1848	932
279	20241210	150600	905398326	1848	1847	1848	1847	500
280	20241210	150500	904474526	1847	1864	1866	1847	228
281	20241210	150400	904050630	1863	1863	1864	1841	692
282	20241210	150300	902763740	1863	1860	1863	1860	535
283	20241210	150200	901767957	1860	1857	1860	1857	3555
284	20241210	150100	895155780	1857	1852	1857	1852	692
285	20241210	150000	893872418	1831	1845	1852	1831	8052
286	20241210	145900	878990488	1839	1827	1839	1827	8407
287	20241210	145800	863586304	1828	1827	1828	1827	539
288	20241210	145700	862601453	1819	1819	1819	1819	0
289	20241210	145600	862601453	1819	1819	1819	1819	50
290	20241210	145500	862510503	1819	1819	1819	1819	0
291	20241210	145400	862510503	1819	1819	1819	1819	287
292	20241210	145300	861988450	1819	1819	1819	1819	0
293	20241210	145200	861988450	1819	1819	1819	1819	702
294	20241210	145100	860711512	1819	1819	1819	1819	2134
295	20241210	145000	856829766	1819	1819	1819	1819	112
296	20241210	144900	856626038	1819	1819	1819	1819	0
297	20241210	144800	856626038	1819	1819	1819	1819	885
298	20241210	144700	855016223	1819	1819	1819	1819	109
299	20241210	144600	854817952	1818	1818	1818	1818	0
300	20241210	144500	854817952	1818	1819	1819	1818	2000
301	20241210	144400	851180427	1819	1819	1819	1819	0
302	20241210	144300	851180427	1819	1819	1819	1819	10
303	20241210	144200	851162237	1830	1830	1830	1830	5
304	20241210	144100	851153087	1830	1822	1830	1822	3301
305	20241210	144000	845124970	1823	1818	1823	1818	1712
306	20241210	143900	842012549	1818	1818	1818	1818	0
307	20241210	143800	842012549	1818	1818	1818	1818	0
308	20241210	143700	842012549	1818	1817	1818	1817	1596
309	20241210	143600	839111573	1817	1817	1817	1817	3
310	20241210	143500	839106122	1817	1813	1817	1813	501
311	20241210	143400	838197801	1813	1813	1813	1813	500
312	20241210	143300	837291301	1812	1813	1813	1812	2
313	20241210	143200	837287676	1817	1817	1817	1817	0
314	20241210	143100	837287676	1817	1816	1817	1816	283
315	20241210	143000	836773719	1816	1816	1816	1816	0
316	20241210	142900	836773719	1816	1816	1816	1816	300
317	20241210	142800	836228919	1816	1816	1816	1816	700
318	20241210	142700	834957719	1814	1814	1814	1814	0
319	20241210	142600	834957719	1814	1814	1814	1814	0
320	20241210	142500	834957719	1814	1814	1814	1814	0
321	20241210	142400	834957719	1814	1815	1815	1814	301
322	20241210	142300	834411405	1815	1815	1815	1815	1
323	20241210	142200	834409590	1816	1816	1816	1816	10
324	20241210	142100	834391430	1817	1817	1817	1817	0
325	20241210	142000	834391430	1817	1817	1817	1817	100
326	20241210	141900	834209730	1806	1806	1806	1806	10
327	20241210	141800	834191670	1818	1818	1818	1818	0
328	20241210	141700	834191670	1818	1818	1818	1818	0
329	20241210	141600	834191670	1818	1818	1818	1818	1
330	20241210	141500	834189852	1818	1817	1818	1817	1060
331	20241210	141400	832263332	1818	1818	1818	1818	0
332	20241210	141300	832263332	1818	1818	1818	1818	0
333	20241210	141200	832263332	1818	1818	1818	1818	0
334	20241210	141100	832263332	1818	1818	1818	1818	0
335	20241210	141000	832263332	1818	1794	1818	1794	16228
336	20241210	140900	802975591	1794	1794	1794	1794	2500
337	20241210	140800	798490591	1794	1794	1794	1794	0
338	20241210	140700	798490591	1794	1794	1794	1794	0
339	20241210	140600	798490591	1794	1794	1794	1794	480
340	20241210	140500	797629471	1794	1794	1794	1794	0
341	20241210	140400	797629471	1794	1787	1794	1787	61
342	20241210	140300	797520380	1795	1795	1795	1795	0
343	20241210	140200	797520380	1795	1795	1795	1795	0
344	20241210	140100	797520380	1795	1795	1795	1795	0
345	20241210	140000	797520380	1795	1787	1795	1787	413
346	20241210	135900	796782150	1787	1787	1787	1787	0
347	20241210	135800	796782150	1787	1787	1787	1787	85
348	20241210	135700	796630255	1787	1787	1787	1787	76
349	20241210	135600	796494443	1795	1795	1795	1795	0
350	20241210	135500	796494443	1795	1795	1795	1795	0
351	20241210	135400	796494443	1795	1791	1795	1791	2320
352	20241210	135300	792336932	1789	1789	1789	1789	0
353	20241210	135200	792336932	1789	1789	1789	1789	288
354	20241210	135100	791821700	1788	1788	1788	1788	0
355	20241210	135000	791821700	1788	1788	1788	1788	0
356	20241210	134900	791821700	1788	1788	1788	1788	0
357	20241210	134800	791821700	1788	1788	1788	1788	0
358	20241210	134700	791821700	1788	1788	1788	1788	95
359	20241210	134600	791651840	1788	1783	1788	1782	651
360	20241210	134500	790491671	1781	1781	1781	1781	0
361	20241210	134400	790491671	1781	1781	1781	1781	7
362	20241210	134300	790479204	1782	1782	1782	1782	115
363	20241210	134200	790274274	1782	1782	1782	1782	0
364	20241210	134100	790274274	1782	1782	1782	1782	76
365	20241210	134000	790138842	1782	1782	1782	1782	0
366	20241210	133900	790138842	1782	1782	1782	1782	0
367	20241210	133800	790138842	1782	1782	1782	1782	0
368	20241210	133700	790138842	1782	1782	1782	1782	0
369	20241210	133600	790138842	1782	1782	1782	1782	0
370	20241210	133500	790138842	1782	1782	1782	1782	0
371	20241210	133400	790138842	1782	1782	1782	1782	1909
372	20241210	133300	786737004	1782	1782	1782	1782	0
373	20241210	133200	786737004	1782	1782	1782	1782	0
374	20241210	133100	786737004	1782	1782	1782	1782	951
375	20241210	133000	785042322	1782	1782	1782	1782	0
376	20241210	132900	785042322	1782	1782	1782	1782	0
377	20241210	132800	785042322	1782	1782	1782	1782	0
378	20241210	132700	785042322	1782	1782	1782	1782	0
379	20241210	132600	785042322	1782	1782	1782	1782	0
380	20241210	132500	785042322	1782	1782	1782	1782	750
381	20241210	132400	783705822	1782	1782	1782	1782	0
382	20241210	132300	783705822	1782	1782	1782	1782	2
383	20241210	132200	783702258	1781	1781	1781	1781	0
384	20241210	132100	783702258	1781	1781	1781	1781	0
385	20241210	132000	783702258	1781	1781	1781	1781	300
386	20241210	131900	783167958	1781	1781	1781	1781	0
387	20241210	131800	783167958	1781	1781	1781	1781	0
388	20241210	131700	783167958	1781	1781	1781	1781	50
389	20241210	131600	783078908	1793	1793	1793	1793	0
390	20241210	131500	783078908	1793	1793	1793	1793	0
391	20241210	131400	783078908	1793	1793	1793	1793	0
392	20241210	131300	783078908	1793	1793	1793	1793	0
393	20241210	131200	783078908	1793	1793	1793	1793	0
394	20241210	131100	783078908	1793	1793	1793	1793	100
395	20241210	131000	782899608	1794	1794	1794	1794	0
396	20241210	130900	782899608	1794	1794	1794	1794	0
397	20241210	130800	782899608	1794	1794	1794	1794	0
398	20241210	130700	782899608	1794	1794	1794	1794	0
399	20241210	130600	782899608	1794	1782	1794	1778	1891
400	20241210	130500	779530083	1792	1792	1792	1792	10
401	20241210	130400	779512163	1793	1793	1793	1793	0
402	20241210	130300	779512163	1793	1793	1793	1793	0
403	20241210	130200	779512163	1793	1792	1793	1792	670
404	20241210	130100	778311070	1792	1792	1792	1792	0
405	20241210	130000	778311070	1792	1792	1792	1792	0
406	20241210	125900	778311070	1792	1790	1792	1790	802
407	20241210	125800	776874448	1790	1790	1790	1790	0
408	20241210	125700	776874448	1790	1790	1790	1790	0
409	20241210	125600	776874448	1790	1790	1790	1790	77
410	20241210	125500	776736618	1790	1790	1790	1790	0
411	20241210	125400	776736618	1790	1790	1790	1790	0
412	20241210	125300	776736618	1790	1790	1790	1790	0
413	20241210	125200	776736618	1790	1790	1790	1790	2
414	20241210	125100	776733038	1780	1780	1780	1780	502
415	20241210	125000	775839478	1780	1785	1787	1780	827
416	20241210	124900	774362850	1785	1785	1785	1785	0
417	20241210	124800	774362850	1785	1785	1785	1785	509
418	20241210	124700	773454285	1777	1777	1777	1777	177
419	20241210	124600	773139756	1777	1777	1777	1777	1691
420	20241210	124500	770134849	1777	1784	1784	1777	300
421	20241210	124400	769599999	1776	1776	1776	1776	0
422	20241210	124300	769599999	1776	1776	1776	1776	13
423	20241210	124200	769576911	1776	1776	1776	1776	0
424	20241210	124100	769576911	1776	1776	1776	1776	100
425	20241210	124000	769399311	1776	1776	1776	1776	42
426	20241210	123900	769324719	1776	1776	1776	1776	50
427	20241210	123800	769235919	1784	1784	1784	1784	0
428	20241210	123700	769235919	1784	1784	1784	1784	0
429	20241210	123600	769235919	1784	1784	1784	1784	0
430	20241210	123500	769235919	1784	1784	1784	1784	1
431	20241210	123400	769234135	1785	1785	1785	1785	0
432	20241210	123300	769234135	1785	1785	1785	1785	0
433	20241210	123200	769234135	1785	1785	1785	1785	1
434	20241210	123100	769232350	1784	1784	1784	1784	0
435	20241210	123000	769232350	1784	1784	1784	1784	0
436	20241210	122900	769232350	1784	1782	1784	1782	1406
437	20241210	122800	766725399	1781	1781	1781	1781	0
438	20241210	122700	766725399	1781	1781	1781	1781	0
439	20241210	122600	766725399	1781	1781	1781	1781	0
440	20241210	122500	766725399	1781	1781	1781	1781	0
441	20241210	122400	766725399	1781	1781	1781	1781	0
442	20241210	122300	766725399	1781	1781	1781	1781	0
443	20241210	122200	766725399	1781	1781	1781	1781	0
444	20241210	122100	766725399	1781	1781	1781	1781	176
445	20241210	122000	766411943	1781	1781	1781	1781	0
446	20241210	121900	766411943	1781	1781	1781	1781	1205
447	20241210	121800	764265838	1782	1782	1782	1782	0
448	20241210	121700	764265838	1782	1782	1782	1782	0
449	20241210	121600	764265838	1782	1767	1782	1767	1160
450	20241210	121500	762209182	1767	1767	1767	1767	2
451	20241210	121400	762205648	1767	1767	1767	1767	0
452	20241210	121300	762205648	1767	1777	1778	1767	482
453	20241210	121200	761350119	1766	1766	1766	1766	29
454	20241210	121100	761298905	1766	1766	1766	1766	0
455	20241210	121000	761298905	1766	1766	1766	1766	1503
456	20241210	120900	758644607	1766	1768	1768	1766	3652
457	20241210	120800	752191973	1768	1768	1768	1768	0
458	20241210	120700	752191973	1768	1768	1768	1768	55
459	20241210	120600	752094733	1783	1783	1783	1783	10
460	20241210	120500	752076903	1772	1772	1772	1772	0
461	20241210	120400	752076903	1772	1772	1772	1772	0
462	20241210	120300	752076903	1772	1769	1772	1769	837
463	20241210	120200	750594147	1766	1766	1766	1766	10
464	20241210	120100	750576487	1766	1766	1770	1766	516
465	20241210	120000	749665191	1766	1766	1766	1766	1116
466	20241210	115900	747694335	1766	1766	1766	1766	600
467	20241210	115800	746634735	1766	1766	1766	1766	52
468	20241210	115700	746542903	1766	1766	1766	1766	1
469	20241210	115600	746541137	1771	1771	1771	1771	344
470	20241210	115500	745931913	1771	1766	1771	1766	1528
471	20241210	115400	743233325	1772	1772	1772	1772	0
472	20241210	115300	743233325	1772	1772	1772	1772	21
473	20241210	115200	743196113	1772	1772	1772	1772	0
474	20241210	115100	743196113	1772	1772	1772	1772	0
475	20241210	115000	743196113	1772	1772	1772	1772	0
476	20241210	114900	743196113	1772	1772	1772	1772	0
477	20241210	114800	743196113	1772	1772	1772	1772	0
478	20241210	114700	743196113	1772	1772	1772	1772	0
479	20241210	114600	743196113	1772	1772	1772	1772	10
480	20241210	114500	743178393	1772	1772	1772	1772	0
481	20241210	114400	743178393	1772	1772	1772	1772	20
482	20241210	114300	743142953	1772	1772	1772	1772	0
483	20241210	114200	743142953	1772	1772	1772	1772	0
484	20241210	114100	743142953	1772	1772	1772	1772	0
485	20241210	114000	743142953	1772	1772	1772	1772	0
486	20241210	113900	743142953	1772	1772	1772	1772	0
487	20241210	113800	743142953	1772	1772	1772	1772	20
488	20241210	113700	743107513	1772	1772	1772	1772	0
489	20241210	113600	743107513	1772	1785	1785	1772	55
490	20241210	113500	743009728	1785	1785	1785	1785	1500
491	20241210	113400	740332228	1782	1782	1782	1782	10
492	20241210	113300	740314408	1782	1785	1785	1782	944
493	20241210	113200	738631566	1784	1784	1784	1784	0
494	20241210	113100	738631566	1784	1784	1784	1784	1000
495	20241210	113000	736847566	1795	1795	1795	1795	730
496	20241210	112900	735537216	1797	1797	1797	1797	0
497	20241210	112800	735537216	1797	1797	1797	1797	0
498	20241210	112700	735537216	1797	1795	1797	1795	1020
499	20241210	112600	733704498	1797	1798	1798	1796	770
500	20241210	112500	732320709	1798	1757	1800	1757	7346
501	20241210	112400	719134555	1757	1757	1757	1757	1
502	20241210	112300	719132798	1756	1756	1756	1756	2
503	20241210	112200	719129286	1755	1755	1755	1755	264
504	20241210	112100	718665966	1754	1754	1754	1754	0
505	20241210	112000	718665966	1754	1765	1765	1754	21397
506	20241210	111900	681097087	1762	1762	1762	1762	0
507	20241210	111800	681097087	1762	1763	1763	1762	830
508	20241210	111700	679634536	1773	1773	1773	1773	0
509	20241210	111600	679634536	1773	1773	1773	1773	0
510	20241210	111500	679634536	1773	1773	1773	1773	0
511	20241210	111400	679634536	1773	1773	1773	1773	0
512	20241210	111300	679634536	1773	1773	1773	1773	0
513	20241210	111200	679634536	1773	1773	1773	1773	0
514	20241210	111100	679634536	1773	1773	1773	1773	7
515	20241210	111000	679622125	1762	1773	1773	1762	680
516	20241210	110900	678418465	1761	1761	1761	1761	0
517	20241210	110800	678418465	1761	1761	1761	1761	0
518	20241210	110700	678418465	1761	1761	1761	1761	0
519	20241210	110600	678418465	1761	1761	1761	1761	0
520	20241210	110500	678418465	1761	1761	1761	1761	0
521	20241210	110400	678418465	1761	1762	1762	1761	135
522	20241210	110300	678180611	1762	1764	1764	1762	756
523	20241210	110200	676848379	1764	1764	1764	1764	6
524	20241210	110100	676837795	1777	1777	1777	1777	0
525	20241210	110000	676837795	1777	1777	1777	1777	0
526	20241210	105900	676837795	1777	1777	1777	1777	500
527	20241210	105800	675949295	1777	1761	1777	1761	5018
528	20241210	105700	667097846	1761	1761	1761	1761	101
529	20241210	105600	666919985	1761	1760	1761	1760	14
530	20241210	105500	666895338	1761	1761	1761	1761	500
531	20241210	105400	666014838	1761	1761	1761	1761	0
532	20241210	105300	666014838	1761	1761	1761	1761	300
533	20241210	105200	665486538	1761	1776	1776	1761	1096
534	20241210	105100	663540102	1776	1776	1777	1776	4008
535	20241210	105000	656421594	1777	1777	1777	1777	0
536	20241210	104900	656421594	1777	1777	1777	1777	0
537	20241210	104800	656421594	1777	1762	1777	1758	2679
538	20241210	104700	651707446	1762	1764	1764	1762	1165
539	20241210	104600	649654480	1780	1780	1780	1780	0
540	20241210	104500	649654480	1780	1780	1780	1780	10
541	20241210	104400	649636680	1780	1780	1780	1780	0
542	20241210	104300	649636680	1780	1780	1780	1780	0
543	20241210	104200	649636680	1780	1780	1780	1780	10
544	20241210	104100	649618880	1782	1782	1782	1782	0
545	20241210	104000	649618880	1782	1782	1782	1782	0
546	20241210	103900	649618880	1782	1782	1782	1782	20
547	20241210	103800	649583240	1784	1784	1784	1784	9
548	20241210	103700	649567184	1784	1781	1786	1760	547
549	20241210	103600	648602777	1787	1780	1787	1780	2378
550	20241210	103500	644369818	1779	1769	1780	1761	581
551	20241210	103400	643340352	1768	1767	1768	1767	1230
552	20241210	103300	641165843	1761	1759	1761	1759	131
553	20241210	103200	640935358	1758	1758	1758	1758	56
554	20241210	103100	640836910	1758	1758	1758	1758	100
555	20241210	103000	640661110	1758	1758	1758	1754	1969
556	20241210	102900	637204565	1758	1759	1759	1758	724
557	20241210	102800	635931473	1758	1758	1758	1758	0
558	20241210	102700	635931473	1758	1761	1761	1758	4510
559	20241210	102600	627994557	1761	1761	1761	1761	421
560	20241210	102500	627253176	1761	1762	1762	1761	595
561	20241210	102400	626204917	1770	1770	1770	1770	0
562	20241210	102300	626204917	1770	1769	1770	1769	2
563	20241210	102200	626201378	1762	1762	1762	1762	161
564	20241210	102100	625917696	1763	1767	1767	1763	573
565	20241210	102000	624907461	1767	1769	1769	1767	37
566	20241210	101900	624842036	1763	1771	1771	1763	2314
567	20241210	101800	620746152	1771	1771	1771	1771	6
568	20241210	101700	620735526	1770	1767	1771	1762	67
569	20241210	101600	620616942	1762	1761	1762	1761	3108
570	20241210	101500	615143446	1760	1767	1767	1760	303
571	20241210	101400	614609572	1760	1774	1774	1760	4198
572	20241210	101300	607186989	1775	1777	1777	1774	2041
573	20241210	101200	603564867	1775	1783	1786	1775	9387
574	20241210	101100	586891158	1785	1784	1785	1784	201
575	20241210	101000	586532404	1782	1782	1782	1775	40
576	20241210	100900	586461200	1774	1789	1792	1774	9938
577	20241210	100800	568748558	1789	1794	1800	1788	3121
578	20241210	100700	563156618	1794	1797	1797	1785	9186
579	20241210	100600	546697448	1791	1828	1853	1781	61604
580	20241210	100500	434671621	1828	1832	1832	1827	5645
581	20241210	100400	424345608	1833	1844	1844	1833	30
582	20241210	100300	424290585	1844	1837	1845	1832	1074
583	20241210	100200	422315412	1849	1837	1849	1835	11468
584	20241210	100100	401134946	1836	1839	1839	1836	13
585	20241210	100000	401111048	1839	1839	1839	1839	40
586	20241210	095900	401037488	1839	1839	1839	1839	12
587	20241210	095800	401015420	1840	1835	1840	1835	2894
588	20241210	095700	395697005	1831	1820	1831	1820	6389
589	20241210	095600	384008983	1819	1819	1819	1819	45
590	20241210	095500	383927128	1817	1816	1817	1816	512
591	20241210	095400	382997324	1816	1818	1818	1816	1713
592	20241210	095300	379886428	1813	1813	1828	1813	1606
593	20241210	095200	376968553	1812	1812	1812	1812	0
594	20241210	095100	376968553	1812	1812	1819	1812	1083
595	20241210	095000	375002076	1812	1820	1828	1812	4715
596	20241210	094900	366405919	1820	1815	1820	1815	55
597	20241210	094800	366306019	1811	1811	1811	1811	0
598	20241210	094700	366306019	1811	1811	1811	1811	2
599	20241210	094600	366302397	1811	1811	1811	1810	1627
600	20241210	094500	363357331	1811	1824	1824	1811	134
601	20241210	094400	363114141	1827	1826	1827	1826	14
602	20241210	094300	363088567	1826	1826	1826	1826	4
603	20241210	094200	363081263	1826	1826	1826	1824	715
604	20241210	094100	361776765	1826	1816	1826	1815	27383
605	20241210	094000	312046155	1806	1822	1835	1802	7412
606	20241210	093900	298616831	1835	1831	1835	1831	500
607	20241210	093800	297699783	1835	1835	1835	1835	0
608	20241210	093700	297699783	1835	1839	1839	1820	3445
609	20241210	093600	291383104	1834	1834	1849	1834	11402
610	20241210	093500	270464046	1834	1807	1844	1806	19592
611	20241210	093400	234546618	1806	1821	1828	1804	2756
612	20241210	093300	229542501	1819	1820	1830	1819	4027
613	20241210	093200	222197959	1837	1780	1837	1780	50171
614	20241210	093100	132258220	1776	1749	1776	1749	3886
615	20241210	093000	125373754	1749	1749	1749	1749	374
616	20241210	092900	124719628	1749	1750	1750	1749	550
617	20241210	092800	123757176	1750	1775	1775	1750	1184
618	20241210	092700	121683926	1750	1750	1750	1750	5
619	20241210	092600	121675176	1750	1762	1765	1750	1127
620	20241210	092500	119694003	1762	1751	1762	1751	1973
621	20241210	092400	116238477	1753	1753	1753	1753	1623
622	20241210	092300	113393358	1753	1759	1759	1751	1970
623	20241210	092200	109938835	1759	1760	1760	1759	1046
624	20241210	092100	108098621	1760	1760	1760	1760	6
625	20241210	092000	108088061	1773	1773	1773	1773	1449
626	20241210	091900	105518984	1773	1743	1773	1743	2895
627	20241210	091800	100412746	1743	1754	1756	1743	1419
628	20241210	091700	97925023	1754	1754	1756	1754	712
629	20241210	091600	96675185	1755	1755	1755	1755	571
630	20241210	091500	95673080	1755	1738	1756	1736	5432
631	20241210	091400	86216172	1738	1738	1738	1738	120
632	20241210	091300	86007612	1738	1741	1742	1738	1376
633	20241210	091200	83615404	1758	1758	1758	1758	250
634	20241210	091100	83175904	1758	1758	1758	1758	1
635	20241210	091000	83174146	1758	1760	1760	1758	3250
636	20241210	090900	77454948	1773	1760	1773	1760	1590
637	20241210	090800	74637152	1760	1717	1760	1716	2669
638	20241210	090700	69963946	1717	1728	1731	1714	2816
639	20241210	090600	65105691	1715	1715	1728	1715	3844
640	20241210	090500	58513218	1650	1650	1650	1650	0
641	20241210	090400	58513218	1650	1749	1749	1650	6556
642	20241210	090300	47234788	1751	1754	1773	1750	3934
643	20241210	090200	40349496	1760	1789	1791	1755	17833
644	20241210	090100	8759592	1789	1789	1792	1767	3279
645	20241210	090000	2892543	1770	1758	1770	1758	1633