KissMeData/090410/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200100	679154761	1660	1660	1660	1660	3018
3	20241213	200000	679154761	1660	1660	1660	1660	0
4	20241213	195900	679154761	1660	1660	1660	1660	0
5	20241213	195800	679154761	1660	1660	1660	1660	0
6	20241213	195700	679154761	1660	1660	1660	1660	0
7	20241213	195600	679154761	1660	1660	1660	1660	0
8	20241213	195500	679154761	1660	1660	1660	1660	0
9	20241213	195400	679154761	1660	1660	1660	1660	0
10	20241213	195300	679154761	1660	1660	1660	1660	0
11	20241213	195200	679154761	1660	1660	1660	1660	0
12	20241213	195100	679154761	1660	1660	1660	1660	0
13	20241213	195000	679154761	1660	1660	1660	1660	0
14	20241213	194900	679154761	1660	1660	1660	1660	0
15	20241213	194800	679154761	1660	1660	1660	1660	0
16	20241213	194700	679154761	1660	1660	1660	1660	0
17	20241213	194600	679154761	1660	1660	1660	1660	0
18	20241213	194500	679154761	1660	1660	1660	1660	0
19	20241213	194400	679154761	1660	1660	1660	1660	0
20	20241213	194300	679154761	1660	1660	1660	1660	0
21	20241213	194200	679154761	1660	1660	1660	1660	0
22	20241213	194100	679154761	1660	1660	1660	1660	0
23	20241213	194000	679154761	1660	1660	1660	1660	0
24	20241213	193900	679154761	1660	1660	1660	1660	0
25	20241213	193800	679154761	1660	1660	1660	1660	0
26	20241213	193700	679154761	1660	1660	1660	1660	0
27	20241213	193600	679154761	1660	1660	1660	1660	0
28	20241213	193500	679154761	1660	1660	1660	1660	0
29	20241213	193400	679154761	1660	1660	1660	1660	0
30	20241213	193300	679154761	1660	1660	1660	1660	0
31	20241213	193200	679154761	1660	1660	1660	1660	0
32	20241213	193100	679154761	1660	1660	1660	1660	3018
33	20241213	193000	679154761	1660	1660	1660	1660	0
34	20241213	192900	679154761	1660	1660	1660	1660	0
35	20241213	192800	679154761	1660	1660	1660	1660	0
36	20241213	192700	679154761	1660	1660	1660	1660	0
37	20241213	192600	679154761	1660	1660	1660	1660	0
38	20241213	192500	679154761	1660	1660	1660	1660	0
39	20241213	192400	679154761	1660	1660	1660	1660	0
40	20241213	192300	679154761	1660	1660	1660	1660	0
41	20241213	192200	679154761	1660	1660	1660	1660	0
42	20241213	192100	679154761	1660	1660	1660	1660	0
43	20241213	192000	679154761	1660	1660	1660	1660	0
44	20241213	191900	679154761	1660	1660	1660	1660	0
45	20241213	191800	679154761	1660	1660	1660	1660	0
46	20241213	191700	679154761	1660	1660	1660	1660	0
47	20241213	191600	679154761	1660	1660	1660	1660	0
48	20241213	191500	679154761	1660	1660	1660	1660	0
49	20241213	191400	679154761	1660	1660	1660	1660	0
50	20241213	191300	679154761	1660	1660	1660	1660	0
51	20241213	191200	679154761	1660	1660	1660	1660	0
52	20241213	191100	679154761	1660	1660	1660	1660	0
53	20241213	191000	679154761	1660	1660	1660	1660	0
54	20241213	190900	679154761	1660	1660	1660	1660	0
55	20241213	190800	679154761	1660	1660	1660	1660	0
56	20241213	190700	679154761	1660	1660	1660	1660	0
57	20241213	190600	679154761	1660	1660	1660	1660	0
58	20241213	190500	679154761	1660	1660	1660	1660	0
59	20241213	190400	679154761	1660	1660	1660	1660	0
60	20241213	190300	679154761	1660	1660	1660	1660	0
61	20241213	190200	679154761	1660	1660	1660	1660	0
62	20241213	190100	679154761	1660	1660	1660	1660	3018
63	20241213	190000	679154761	1660	1660	1660	1660	0
64	20241213	185900	679154761	1660	1660	1660	1660	0
65	20241213	185800	679154761	1660	1660	1660	1660	0
66	20241213	185700	679154761	1660	1660	1660	1660	0
67	20241213	185600	679154761	1660	1660	1660	1660	0
68	20241213	185500	679154761	1660	1660	1660	1660	0
69	20241213	185400	679154761	1660	1660	1660	1660	0
70	20241213	185300	679154761	1660	1660	1660	1660	0
71	20241213	185200	679154761	1660	1660	1660	1660	0
72	20241213	185100	679154761	1660	1660	1660	1660	0
73	20241213	185000	679154761	1660	1660	1660	1660	0
74	20241213	184900	679154761	1660	1660	1660	1660	0
75	20241213	184800	679154761	1660	1660	1660	1660	0
76	20241213	184700	679154761	1660	1660	1660	1660	0
77	20241213	184600	679154761	1660	1660	1660	1660	0
78	20241213	184500	679154761	1660	1660	1660	1660	0
79	20241213	184400	679154761	1660	1660	1660	1660	0
80	20241213	184300	679154761	1660	1660	1660	1660	0
81	20241213	184200	679154761	1660	1660	1660	1660	0
82	20241213	184100	679154761	1660	1660	1660	1660	0
83	20241213	184000	679154761	1660	1660	1660	1660	0
84	20241213	183900	679154761	1660	1660	1660	1660	0
85	20241213	183800	679154761	1660	1660	1660	1660	0
86	20241213	183700	679154761	1660	1660	1660	1660	0
87	20241213	183600	679154761	1660	1660	1660	1660	0
88	20241213	183500	679154761	1660	1660	1660	1660	0
89	20241213	183400	679154761	1660	1660	1660	1660	0
90	20241213	183300	679154761	1660	1660	1660	1660	0
91	20241213	183200	679154761	1660	1660	1660	1660	0
92	20241213	183100	679154761	1660	1660	1660	1660	3018
93	20241213	183000	679154761	1660	1660	1660	1660	0
94	20241213	182900	679154761	1660	1660	1660	1660	0
95	20241213	182800	679154761	1660	1660	1660	1660	0
96	20241213	182700	679154761	1660	1660	1660	1660	0
97	20241213	182600	679154761	1660	1660	1660	1660	0
98	20241213	182500	679154761	1660	1660	1660	1660	0
99	20241213	182400	679154761	1660	1660	1660	1660	0
100	20241213	182300	679154761	1660	1660	1660	1660	0
101	20241213	182200	679154761	1660	1660	1660	1660	0
102	20241213	182100	679154761	1660	1660	1660	1660	0
103	20241213	182000	679154761	1660	1660	1660	1660	0
104	20241213	181900	679154761	1660	1660	1660	1660	0
105	20241213	181800	679154761	1660	1660	1660	1660	0
106	20241213	181700	679154761	1660	1660	1660	1660	0
107	20241213	181600	679154761	1660	1660	1660	1660	0
108	20241213	181500	679154761	1660	1660	1660	1660	0
109	20241213	181400	679154761	1660	1660	1660	1660	0
110	20241213	181300	679154761	1660	1660	1660	1660	0
111	20241213	181200	679154761	1660	1660	1660	1660	0
112	20241213	181100	679154761	1660	1660	1660	1660	0
113	20241213	181000	679154761	1660	1660	1660	1660	0
114	20241213	180900	679154761	1660	1660	1660	1660	0
115	20241213	180800	679154761	1660	1660	1660	1660	0
116	20241213	180700	679154761	1660	1660	1660	1660	0
117	20241213	180600	679154761	1660	1660	1660	1660	0
118	20241213	180500	679154761	1660	1660	1660	1660	0
119	20241213	180400	679154761	1660	1660	1660	1660	0
120	20241213	180300	679154761	1660	1660	1660	1660	0
121	20241213	180200	679154761	1660	1660	1660	1660	0
122	20241213	180100	679154761	1660	1660	1660	1660	3018
123	20241213	180000	679154761	1660	1660	1660	1660	0
124	20241213	175900	679154761	1660	1660	1660	1660	0
125	20241213	175800	679154761	1660	1660	1660	1660	0
126	20241213	175700	679154761	1660	1660	1660	1660	0
127	20241213	175600	679154761	1660	1660	1660	1660	0
128	20241213	175500	679154761	1660	1660	1660	1660	0
129	20241213	175400	679154761	1660	1660	1660	1660	0
130	20241213	175300	679154761	1660	1660	1660	1660	0
131	20241213	175200	679154761	1660	1660	1660	1660	0
132	20241213	175100	679154761	1660	1660	1660	1660	0
133	20241213	175000	679154761	1660	1660	1660	1660	0
134	20241213	174900	679154761	1660	1660	1660	1660	0
135	20241213	174800	679154761	1660	1660	1660	1660	0
136	20241213	174700	679154761	1660	1660	1660	1660	0
137	20241213	174600	679154761	1660	1660	1660	1660	0
138	20241213	174500	679154761	1660	1660	1660	1660	0
139	20241213	174400	679154761	1660	1660	1660	1660	0
140	20241213	174300	679154761	1660	1660	1660	1660	0
141	20241213	174200	679154761	1660	1660	1660	1660	0
142	20241213	174100	679154761	1660	1660	1660	1660	0
143	20241213	174000	679154761	1660	1660	1660	1660	0
144	20241213	173900	679154761	1660	1660	1660	1660	0
145	20241213	173800	679154761	1660	1660	1660	1660	0
146	20241213	173700	679154761	1660	1660	1660	1660	0
147	20241213	173600	679154761	1660	1660	1660	1660	0
148	20241213	173500	679154761	1660	1660	1660	1660	0
149	20241213	173400	679154761	1660	1660	1660	1660	0
150	20241213	173300	679154761	1660	1660	1660	1660	0
151	20241213	173200	679154761	1660	1660	1660	1660	0
152	20241213	173100	679154761	1660	1660	1660	1660	3018
153	20241213	173000	679154761	1660	1660	1660	1660	0
154	20241213	172900	679154761	1660	1660	1660	1660	0
155	20241213	172800	679154761	1660	1660	1660	1660	0
156	20241213	172700	679154761	1660	1660	1660	1660	0
157	20241213	172600	679154761	1660	1660	1660	1660	0
158	20241213	172500	679154761	1660	1660	1660	1660	0
159	20241213	172400	679154761	1660	1660	1660	1660	0
160	20241213	172300	679154761	1660	1660	1660	1660	0
161	20241213	172200	679154761	1660	1660	1660	1660	0
162	20241213	172100	679154761	1660	1660	1660	1660	0
163	20241213	172000	679154761	1660	1660	1660	1660	0
164	20241213	171900	679154761	1660	1660	1660	1660	0
165	20241213	171800	679154761	1660	1660	1660	1660	0
166	20241213	171700	679154761	1660	1660	1660	1660	0
167	20241213	171600	679154761	1660	1660	1660	1660	0
168	20241213	171500	679154761	1660	1660	1660	1660	0
169	20241213	171400	679154761	1660	1660	1660	1660	0
170	20241213	171300	679154761	1660	1660	1660	1660	0
171	20241213	171200	679154761	1660	1660	1660	1660	0
172	20241213	171100	679154761	1660	1660	1660	1660	0
173	20241213	171000	679154761	1660	1660	1660	1660	0
174	20241213	170900	679154761	1660	1660	1660	1660	0
175	20241213	170800	679154761	1660	1660	1660	1660	0
176	20241213	170700	679154761	1660	1660	1660	1660	0
177	20241213	170600	679154761	1660	1660	1660	1660	0
178	20241213	170500	679154761	1660	1660	1660	1660	0
179	20241213	170400	679154761	1660	1660	1660	1660	0
180	20241213	170300	679154761	1660	1660	1660	1660	0
181	20241213	170200	679154761	1660	1660	1660	1660	0
182	20241213	170100	679154761	1660	1660	1660	1660	3018
183	20241213	170000	679154761	1660	1660	1660	1660	0
184	20241213	165900	679154761	1660	1660	1660	1660	0
185	20241213	165800	679154761	1660	1660	1660	1660	0
186	20241213	165700	679154761	1660	1660	1660	1660	0
187	20241213	165600	679154761	1660	1660	1660	1660	0
188	20241213	165500	679154761	1660	1660	1660	1660	0
189	20241213	165400	679154761	1660	1660	1660	1660	0
190	20241213	165300	679154761	1660	1660	1660	1660	0
191	20241213	165200	679154761	1660	1660	1660	1660	0
192	20241213	165100	679154761	1660	1660	1660	1660	0
193	20241213	165000	679154761	1660	1660	1660	1660	0
194	20241213	164900	679154761	1660	1660	1660	1660	0
195	20241213	164800	679154761	1660	1660	1660	1660	0
196	20241213	164700	679154761	1660	1660	1660	1660	0
197	20241213	164600	679154761	1660	1660	1660	1660	0
198	20241213	164500	679154761	1660	1660	1660	1660	0
199	20241213	164400	679154761	1660	1660	1660	1660	0
200	20241213	164300	679154761	1660	1660	1660	1660	0
201	20241213	164200	679154761	1660	1660	1660	1660	0
202	20241213	164100	679154761	1660	1660	1660	1660	0
203	20241213	164000	679154761	1660	1660	1660	1660	0
204	20241213	163900	679154761	1660	1660	1660	1660	0
205	20241213	163800	679154761	1660	1660	1660	1660	0
206	20241213	163700	679154761	1660	1660	1660	1660	0
207	20241213	163600	679154761	1660	1660	1660	1660	0
208	20241213	163500	679154761	1660	1660	1660	1660	0
209	20241213	163400	679154761	1660	1660	1660	1660	0
210	20241213	163300	679154761	1660	1660	1660	1660	0
211	20241213	163200	679154761	1660	1660	1660	1660	0
212	20241213	163100	679154761	1660	1660	1660	1660	3018
213	20241213	163000	679154761	1660	1660	1660	1660	0
214	20241213	162900	679154761	1660	1660	1660	1660	0
215	20241213	162800	679154761	1660	1660	1660	1660	0
216	20241213	162700	679154761	1660	1660	1660	1660	0
217	20241213	162600	679154761	1660	1660	1660	1660	0
218	20241213	162500	679154761	1660	1660	1660	1660	0
219	20241213	162400	679154761	1660	1660	1660	1660	0
220	20241213	162300	679154761	1660	1660	1660	1660	0
221	20241213	162200	679154761	1660	1660	1660	1660	0
222	20241213	162100	679154761	1660	1660	1660	1660	0
223	20241213	162000	679154761	1660	1660	1660	1660	0
224	20241213	161900	679154761	1660	1660	1660	1660	0
225	20241213	161800	679154761	1660	1660	1660	1660	0
226	20241213	161700	679154761	1660	1660	1660	1660	0
227	20241213	161600	679154761	1660	1660	1660	1660	0
228	20241213	161500	679154761	1660	1660	1660	1660	0
229	20241213	161400	679154761	1660	1660	1660	1660	0
230	20241213	161300	679154761	1660	1660	1660	1660	0
231	20241213	161200	679154761	1660	1660	1660	1660	0
232	20241213	161100	679154761	1660	1660	1660	1660	0
233	20241213	161000	679154761	1660	1660	1660	1660	0
234	20241213	160900	679154761	1660	1660	1660	1660	0
235	20241213	160800	679154761	1660	1660	1660	1660	0
236	20241213	160700	679154761	1660	1660	1660	1660	0
237	20241213	160600	679154761	1660	1660	1660	1660	0
238	20241213	160500	679154761	1660	1660	1660	1660	0
239	20241213	160400	679154761	1660	1660	1660	1660	0
240	20241213	160300	679154761	1660	1660	1660	1660	0
241	20241213	160200	679154761	1660	1660	1660	1660	0
242	20241213	160100	679154761	1660	1660	1660	1660	3018
243	20241213	160000	679154761	1660	1660	1660	1660	0
244	20241213	155900	679154761	1660	1660	1660	1660	0
245	20241213	155800	679154761	1660	1660	1660	1660	0
246	20241213	155700	679154761	1660	1660	1660	1660	0
247	20241213	155600	679154761	1660	1660	1660	1660	0
248	20241213	155500	679154761	1660	1660	1660	1660	0
249	20241213	155400	679154761	1660	1660	1660	1660	0
250	20241213	155300	679154761	1660	1660	1660	1660	0
251	20241213	155200	679154761	1660	1660	1660	1660	0
252	20241213	155100	679154761	1660	1660	1660	1660	0
253	20241213	155000	679154761	1660	1660	1660	1660	0
254	20241213	154900	679154761	1660	1660	1660	1660	0
255	20241213	154800	679154761	1660	1660	1660	1660	0
256	20241213	154700	679154761	1660	1660	1660	1660	0
257	20241213	154600	679154761	1660	1660	1660	1660	0
258	20241213	154500	679154761	1660	1660	1660	1660	0
259	20241213	154400	679154761	1660	1660	1660	1660	0
260	20241213	154300	679154761	1660	1660	1660	1660	0
261	20241213	154200	679154761	1660	1660	1660	1660	0
262	20241213	154100	679154761	1660	1660	1660	1660	0
263	20241213	154000	679154761	1660	1660	1660	1660	0
264	20241213	153900	679154761	1660	1660	1660	1660	0
265	20241213	153800	679154761	1660	1660	1660	1660	0
266	20241213	153700	679154761	1660	1660	1660	1660	0
267	20241213	153600	679154761	1660	1660	1660	1660	0
268	20241213	153500	679154761	1660	1660	1660	1660	0
269	20241213	153400	679154761	1660	1660	1660	1660	0
270	20241213	153300	679154761	1660	1660	1660	1660	0
271	20241213	153200	679154761	1660	1660	1660	1660	0
272	20241213	153100	679154761	1660	1660	1660	1660	3018
273	20241213	153000	679154761	1660	1660	1660	1660	3018
274	20241213	152900	674144881	1663	1663	1663	1663	0
275	20241213	152800	674144881	1663	1663	1663	1663	0
276	20241213	152700	674144881	1663	1663	1663	1663	0
277	20241213	152600	674144881	1663	1663	1663	1663	0
278	20241213	152500	674144881	1663	1663	1663	1663	0
279	20241213	152400	674144881	1663	1663	1663	1663	0
280	20241213	152300	674144881	1663	1663	1663	1663	0
281	20241213	152200	674144881	1663	1663	1663	1663	0
282	20241213	152100	674144881	1663	1663	1663	1663	0
283	20241213	152000	674144881	1663	1663	1663	1663	0
284	20241213	151900	674144881	1663	1664	1664	1663	31
285	20241213	151800	674093327	1663	1663	1663	1663	169
286	20241213	151700	673812280	1665	1666	1667	1654	6961
287	20241213	151600	662276505	1667	1657	1667	1654	5209
288	20241213	151500	653655680	1656	1657	1660	1656	2739
289	20241213	151400	649119392	1656	1669	1669	1656	21516
290	20241213	151300	613410418	1673	1673	1673	1673	0
291	20241213	151200	613410418	1673	1673	1673	1673	0
292	20241213	151100	613410418	1673	1673	1673	1673	125
293	20241213	151000	613201293	1673	1672	1673	1672	1955
294	20241213	150900	609930818	1670	1670	1670	1670	100
295	20241213	150800	609763818	1670	1670	1670	1670	105
296	20241213	150700	609588468	1670	1670	1670	1670	0
297	20241213	150600	609588468	1670	1672	1672	1670	16
298	20241213	150500	609561726	1672	1672	1672	1672	1
299	20241213	150400	609560054	1666	1667	1667	1666	578
300	20241213	150300	608596694	1672	1673	1673	1672	31
301	20241213	150200	608544861	1666	1667	1670	1666	9111
302	20241213	150100	593357693	1667	1669	1669	1667	2968
303	20241213	150000	588406714	1669	1670	1670	1669	585
304	20241213	145900	587429911	1670	1670	1670	1670	10
305	20241213	145800	587413211	1670	1670	1670	1670	0
306	20241213	145700	587413211	1670	1672	1672	1670	300
307	20241213	145600	586912185	1674	1674	1674	1674	0
308	20241213	145500	586912185	1674	1674	1674	1674	0
309	20241213	145400	586912185	1674	1674	1674	1674	1
310	20241213	145300	586910511	1674	1674	1674	1674	0
311	20241213	145200	586910511	1674	1674	1674	1674	1000
312	20241213	145100	585236511	1674	1674	1674	1674	0
313	20241213	145000	585236511	1674	1674	1674	1674	0
314	20241213	144900	585236511	1674	1674	1674	1674	0
315	20241213	144800	585236511	1674	1674	1674	1674	23
316	20241213	144700	585198009	1669	1673	1674	1669	506
317	20241213	144600	584353364	1673	1673	1673	1673	25
318	20241213	144500	584311539	1674	1674	1674	1674	1
319	20241213	144400	584309865	1669	1669	1669	1669	0
320	20241213	144300	584309865	1669	1669	1669	1669	0
321	20241213	144200	584309865	1669	1670	1670	1669	1450
322	20241213	144100	581889215	1670	1670	1670	1670	0
323	20241213	144000	581889215	1670	1673	1673	1670	2059
324	20241213	143900	578448364	1674	1674	1674	1674	0
325	20241213	143800	578448364	1674	1674	1674	1674	0
326	20241213	143700	578448364	1674	1674	1674	1674	99
327	20241213	143600	578282638	1675	1675	1675	1675	100
328	20241213	143500	578115138	1676	1676	1676	1676	550
329	20241213	143400	577193338	1676	1676	1676	1676	0
330	20241213	143300	577193338	1676	1676	1676	1676	50
331	20241213	143200	577109538	1674	1674	1674	1674	100
332	20241213	143100	576942138	1674	1674	1674	1674	3802
333	20241213	143000	570577590	1674	1674	1674	1674	0
334	20241213	142900	570577590	1674	1674	1674	1674	3000
335	20241213	142800	565555590	1674	1674	1674	1674	500
336	20241213	142700	564718590	1674	1674	1674	1674	1138
337	20241213	142600	562813578	1673	1673	1673	1673	0
338	20241213	142500	562813578	1673	1673	1673	1673	0
339	20241213	142400	562813578	1673	1673	1673	1673	0
340	20241213	142300	562813578	1673	1673	1673	1673	0
341	20241213	142200	562813578	1673	1673	1673	1673	0
342	20241213	142100	562813578	1673	1673	1673	1673	50
343	20241213	142000	562729928	1673	1673	1673	1673	0
344	20241213	141900	562729928	1673	1673	1673	1673	0
345	20241213	141800	562729928	1673	1673	1673	1673	0
346	20241213	141700	562729928	1673	1673	1673	1673	200
347	20241213	141600	562395328	1674	1675	1675	1674	295
348	20241213	141500	561901362	1674	1674	1674	1674	500
349	20241213	141400	561064362	1674	1675	1675	1674	2246
350	20241213	141300	557303312	1676	1676	1676	1676	2
351	20241213	141200	557299960	1675	1675	1675	1675	0
352	20241213	141100	557299960	1675	1675	1675	1675	0
353	20241213	141000	557299960	1675	1675	1675	1675	0
354	20241213	140900	557299960	1675	1675	1675	1675	0
355	20241213	140800	557299960	1675	1675	1675	1675	0
356	20241213	140700	557299960	1675	1675	1675	1675	0
357	20241213	140600	557299960	1675	1675	1675	1675	1338
358	20241213	140500	555058810	1685	1685	1685	1685	0
359	20241213	140400	555058810	1685	1685	1685	1685	1
360	20241213	140300	555057125	1674	1674	1674	1674	0
361	20241213	140200	555057125	1674	1674	1674	1674	0
362	20241213	140100	555057125	1674	1674	1674	1674	0
363	20241213	140000	555057125	1674	1674	1674	1674	0
364	20241213	135900	555057125	1674	1674	1674	1674	47
365	20241213	135800	554978447	1674	1676	1676	1674	100
366	20241213	135700	554810972	1676	1676	1676	1676	0
367	20241213	135600	554810972	1676	1676	1676	1676	519
368	20241213	135500	553941128	1689	1689	1689	1689	0
369	20241213	135400	553941128	1689	1690	1690	1689	301
370	20241213	135300	553432738	1694	1674	1694	1674	1500
371	20241213	135200	550905179	1674	1674	1674	1674	0
372	20241213	135100	550905179	1674	1674	1674	1674	120
373	20241213	135000	550704299	1674	1674	1674	1674	1
374	20241213	134900	550702625	1674	1674	1674	1674	1181
375	20241213	134800	548725631	1673	1674	1674	1673	9
376	20241213	134700	548710573	1674	1674	1674	1674	0
377	20241213	134600	548710573	1674	1674	1674	1674	205
378	20241213	134500	548367403	1674	1674	1674	1674	250
379	20241213	134400	547948903	1673	1673	1673	1673	69
380	20241213	134300	547833466	1671	1671	1671	1671	0
381	20241213	134200	547833466	1671	1671	1671	1671	0
382	20241213	134100	547833466	1671	1671	1671	1671	0
383	20241213	134000	547833466	1671	1671	1671	1671	0
384	20241213	133900	547833466	1671	1671	1671	1671	0
385	20241213	133800	547833466	1671	1671	1671	1671	0
386	20241213	133700	547833466	1671	1671	1671	1671	0
387	20241213	133600	547833466	1671	1671	1671	1671	500
388	20241213	133500	546997966	1669	1669	1669	1669	0
389	20241213	133400	546997966	1669	1669	1669	1669	0
390	20241213	133300	546997966	1669	1669	1669	1669	0
391	20241213	133200	546997966	1669	1669	1669	1669	10
392	20241213	133100	546981276	1669	1671	1671	1668	1099
393	20241213	133000	545146860	1685	1684	1685	1684	851
394	20241213	132900	543713175	1684	1684	1684	1684	2015
395	20241213	132800	540319915	1684	1670	1684	1670	1656
396	20241213	132700	537545949	1670	1670	1670	1670	1
397	20241213	132600	537544279	1685	1685	1685	1685	188
398	20241213	132500	537227499	1685	1675	1685	1675	653
399	20241213	132400	536132124	1675	1671	1675	1671	823
400	20241213	132300	534754160	1670	1669	1670	1669	1439
401	20241213	132200	532351299	1668	1669	1669	1668	893
402	20241213	132100	530861712	1668	1668	1668	1668	150
403	20241213	132000	530611512	1668	1668	1668	1668	0
404	20241213	131900	530611512	1668	1668	1668	1668	6
405	20241213	131800	530601504	1669	1669	1669	1669	20
406	20241213	131700	530568124	1667	1667	1667	1667	0
407	20241213	131600	530568124	1667	1667	1667	1667	1000
408	20241213	131500	528901124	1666	1666	1666	1666	100
409	20241213	131400	528734524	1666	1661	1666	1661	786
410	20241213	131300	527425053	1666	1666	1666	1666	0
411	20241213	131200	527425053	1666	1666	1666	1666	1
412	20241213	131100	527423387	1662	1665	1665	1662	1072
413	20241213	131000	525640492	1666	1666	1666	1666	0
414	20241213	130900	525640492	1666	1666	1666	1666	0
415	20241213	130800	525640492	1666	1666	1666	1666	25
416	20241213	130700	525598842	1666	1666	1666	1666	0
417	20241213	130600	525598842	1666	1666	1666	1666	0
418	20241213	130500	525598842	1666	1666	1666	1666	0
419	20241213	130400	525598842	1666	1666	1666	1666	601
420	20241213	130300	524597576	1667	1667	1667	1667	111
421	20241213	130200	524412539	1667	1667	1667	1667	170
422	20241213	130100	524129149	1668	1668	1668	1668	0
423	20241213	130000	524129149	1668	1668	1668	1668	0
424	20241213	125900	524129149	1668	1668	1668	1668	175
425	20241213	125800	523837249	1669	1669	1669	1669	0
426	20241213	125700	523837249	1669	1669	1669	1669	500
427	20241213	125600	523002749	1669	1669	1669	1669	154
428	20241213	125500	522745723	1670	1670	1670	1670	391
429	20241213	125400	522092753	1670	1670	1670	1670	0
430	20241213	125300	522092753	1670	1670	1670	1670	0
431	20241213	125200	522092753	1670	1671	1671	1670	392
432	20241213	125100	521437931	1671	1673	1673	1671	1137
433	20241213	125000	519537161	1675	1675	1675	1675	0
434	20241213	124900	519537161	1675	1675	1675	1675	0
435	20241213	124800	519537161	1675	1675	1675	1675	0
436	20241213	124700	519537161	1675	1675	1675	1675	1
437	20241213	124600	519535486	1672	1672	1672	1672	0
438	20241213	124500	519535486	1672	1672	1672	1672	1324
439	20241213	124400	517321758	1675	1672	1675	1672	45
440	20241213	124300	517246503	1672	1671	1672	1671	358
441	20241213	124200	516648155	1671	1671	1671	1671	498
442	20241213	124100	515815997	1670	1670	1670	1670	0
443	20241213	124000	515815997	1670	1670	1670	1670	0
444	20241213	123900	515815997	1670	1670	1670	1670	0
445	20241213	123800	515815997	1670	1670	1670	1670	1098
446	20241213	123700	513982337	1670	1670	1670	1670	0
447	20241213	123600	513982337	1670	1670	1670	1670	1
448	20241213	123500	513980667	1668	1668	1668	1668	0
449	20241213	123400	513980667	1668	1668	1668	1668	0
450	20241213	123300	513980667	1668	1668	1668	1668	0
451	20241213	123200	513980667	1668	1668	1668	1668	283
452	20241213	123100	513508623	1668	1668	1668	1668	412
453	20241213	123000	512821407	1668	1667	1668	1667	619
454	20241213	122900	511788916	1667	1667	1667	1667	179
455	20241213	122800	511490523	1667	1667	1667	1667	0
456	20241213	122700	511490523	1667	1667	1667	1666	133
457	20241213	122600	511268833	1666	1666	1666	1666	0
458	20241213	122500	511268833	1666	1666	1666	1666	1
459	20241213	122400	511267167	1666	1666	1666	1666	2
460	20241213	122300	511263835	1659	1659	1659	1659	215
461	20241213	122200	510907150	1659	1657	1659	1657	1001
462	20241213	122100	509248491	1658	1664	1664	1658	17156
463	20241213	122000	480764526	1665	1667	1667	1665	113
464	20241213	121900	480576358	1667	1663	1667	1663	3413
465	20241213	121800	474895808	1664	1665	1665	1664	1003
466	20241213	121700	473226815	1662	1662	1662	1661	6089
467	20241213	121600	463107786	1663	1663	1663	1663	4402
468	20241213	121500	455787260	1663	1665	1665	1663	2002
469	20241213	121400	452454571	1665	1669	1669	1665	1000
470	20241213	121300	450789555	1665	1669	1669	1665	1476
471	20241213	121200	448330791	1669	1669	1669	1667	8113
472	20241213	121100	434803851	1670	1670	1670	1670	79
473	20241213	121000	434671921	1670	1670	1670	1670	546
474	20241213	120900	433760101	1670	1670	1670	1670	454
475	20241213	120800	433001921	1670	1670	1670	1670	0
476	20241213	120700	433001921	1670	1670	1670	1670	0
477	20241213	120600	433001921	1670	1670	1670	1670	0
478	20241213	120500	433001921	1670	1671	1671	1670	880
479	20241213	120400	431531520	1670	1670	1670	1670	1
480	20241213	120300	431529850	1680	1671	1680	1670	1801
481	20241213	120200	428522112	1671	1671	1671	1671	508
482	20241213	120100	427673244	1673	1673	1673	1673	10
483	20241213	120000	427656514	1685	1687	1687	1670	203
484	20241213	115900	427314272	1670	1674	1674	1670	2991
485	20241213	115800	422315598	1673	1673	1673	1673	0
486	20241213	115700	422315598	1673	1673	1673	1673	0
487	20241213	115600	422315598	1673	1688	1688	1673	2
488	20241213	115500	422312237	1672	1689	1689	1672	6
489	20241213	115400	422302120	1689	1689	1689	1689	0
490	20241213	115300	422302120	1689	1689	1689	1689	1
491	20241213	115200	422300431	1667	1675	1675	1667	9999
492	20241213	115100	405605839	1675	1676	1676	1675	2313
493	20241213	115000	401731552	1680	1680	1680	1680	0
494	20241213	114900	401731552	1680	1680	1680	1680	0
495	20241213	114800	401731552	1680	1680	1680	1680	0
496	20241213	114700	401731552	1680	1680	1680	1680	0
497	20241213	114600	401731552	1680	1680	1680	1680	0
498	20241213	114500	401731552	1680	1680	1680	1680	0
499	20241213	114400	401731552	1680	1680	1680	1680	0
500	20241213	114300	401731552	1680	1680	1680	1680	0
501	20241213	114200	401731552	1680	1681	1681	1680	2
502	20241213	114100	401728191	1682	1677	1682	1675	1012
503	20241213	114000	400027813	1677	1677	1677	1677	1000
504	20241213	113900	398350813	1677	1677	1677	1677	118
505	20241213	113800	398152927	1677	1677	1677	1677	0
506	20241213	113700	398152927	1677	1677	1677	1676	3
507	20241213	113600	398147897	1672	1676	1676	1672	1500
508	20241213	113500	395637790	1677	1677	1677	1677	1
509	20241213	113400	395636113	1676	1676	1676	1676	0
510	20241213	113300	395636113	1676	1676	1676	1676	39
511	20241213	113200	395570749	1677	1677	1677	1677	0
512	20241213	113100	395570749	1677	1680	1680	1677	576
513	20241213	113000	394604569	1680	1683	1683	1680	1579
514	20241213	112900	391950547	1684	1685	1685	1684	410
515	20241213	112800	391259991	1690	1690	1690	1690	0
516	20241213	112700	391259991	1690	1690	1690	1690	0
517	20241213	112600	391259991	1690	1690	1690	1690	0
518	20241213	112500	391259991	1690	1690	1690	1690	0
519	20241213	112400	391259991	1690	1690	1690	1690	1
520	20241213	112300	391258301	1685	1685	1685	1685	889
521	20241213	112200	389760336	1690	1690	1690	1690	10
522	20241213	112100	389743436	1690	1690	1690	1690	0
523	20241213	112000	389743436	1690	1690	1690	1690	0
524	20241213	111900	389743436	1690	1690	1690	1690	0
525	20241213	111800	389743436	1690	1690	1690	1690	0
526	20241213	111700	389743436	1690	1690	1690	1690	0
527	20241213	111600	389743436	1690	1690	1690	1690	0
528	20241213	111500	389743436	1690	1690	1690	1690	0
529	20241213	111400	389743436	1690	1690	1690	1690	1
530	20241213	111300	389741746	1688	1688	1688	1688	0
531	20241213	111200	389741746	1688	1688	1688	1688	0
532	20241213	111100	389741746	1688	1688	1688	1688	0
533	20241213	111000	389741746	1688	1688	1688	1688	2300
534	20241213	110900	385859346	1688	1688	1688	1688	0
535	20241213	110800	385859346	1688	1688	1688	1688	0
536	20241213	110700	385859346	1688	1680	1688	1680	13
537	20241213	110600	385837498	1680	1680	1680	1680	922
538	20241213	110500	384288538	1688	1688	1688	1688	0
539	20241213	110400	384288538	1688	1688	1688	1688	0
540	20241213	110300	384288538	1688	1685	1688	1685	100
541	20241213	110200	384119918	1682	1682	1682	1682	3000
542	20241213	110100	379073918	1679	1679	1679	1679	501
543	20241213	110000	378232739	1685	1685	1685	1685	0
544	20241213	105900	378232739	1685	1681	1685	1681	3202
545	20241213	105800	372844012	1677	1677	1677	1677	126
546	20241213	105700	372632710	1685	1685	1685	1685	0
547	20241213	105600	372632710	1685	1685	1685	1685	0
548	20241213	105500	372632710	1685	1685	1685	1685	0
549	20241213	105400	372632710	1685	1685	1685	1685	0
550	20241213	105300	372632710	1685	1685	1685	1685	0
551	20241213	105200	372632710	1685	1685	1685	1685	0
552	20241213	105100	372632710	1685	1685	1685	1685	0
553	20241213	105000	372632710	1685	1685	1685	1685	1
554	20241213	104900	372631025	1677	1677	1677	1677	0
555	20241213	104800	372631025	1677	1677	1677	1677	0
556	20241213	104700	372631025	1677	1677	1677	1677	0
557	20241213	104600	372631025	1677	1678	1678	1677	76
558	20241213	104500	372503572	1685	1685	1685	1685	0
559	20241213	104400	372503572	1685	1685	1685	1685	0
560	20241213	104300	372503572	1685	1685	1685	1677	3
561	20241213	104200	372498525	1677	1677	1677	1677	240
562	20241213	104100	372096045	1688	1688	1688	1688	0
563	20241213	104000	372096045	1688	1688	1688	1688	0
564	20241213	103900	372096045	1688	1688	1688	1688	0
565	20241213	103800	372096045	1688	1688	1688	1688	0
566	20241213	103700	372096045	1688	1688	1688	1688	0
567	20241213	103600	372096045	1688	1688	1688	1688	0
568	20241213	103500	372096045	1688	1688	1688	1688	0
569	20241213	103400	372096045	1688	1688	1688	1688	0
570	20241213	103300	372096045	1688	1688	1688	1688	1
571	20241213	103200	372094357	1676	1676	1676	1676	1
572	20241213	103100	372092681	1675	1675	1675	1675	0
573	20241213	103000	372092681	1675	1675	1675	1675	116
574	20241213	102900	371898381	1675	1675	1675	1675	12
575	20241213	102800	371878281	1674	1674	1674	1674	295
576	20241213	102700	371384451	1674	1674	1674	1674	0
577	20241213	102600	371384451	1674	1674	1674	1674	4
578	20241213	102500	371377755	1674	1674	1674	1674	200
579	20241213	102400	371042955	1675	1675	1675	1675	0
580	20241213	102300	371042955	1675	1675	1675	1675	0
581	20241213	102200	371042955	1675	1675	1675	1675	1141
582	20241213	102100	369131780	1675	1675	1675	1675	0
583	20241213	102000	369131780	1675	1675	1675	1675	25
584	20241213	101900	369089905	1675	1675	1675	1675	1200
585	20241213	101800	367079905	1675	1675	1675	1675	30
586	20241213	101700	367029655	1675	1675	1675	1675	0
587	20241213	101600	367029655	1675	1677	1677	1675	8716
588	20241213	101500	352424866	1677	1693	1693	1677	12
589	20241213	101400	352404630	1677	1677	1677	1677	0
590	20241213	101300	352404630	1677	1677	1677	1677	1
591	20241213	101200	352402953	1677	1683	1693	1677	1526
592	20241213	101100	349831773	1677	1677	1677	1677	0
593	20241213	101000	349831773	1677	1677	1677	1677	700
594	20241213	100900	348657873	1677	1681	1681	1677	162
595	20241213	100800	348385953	1677	1677	1677	1677	0
596	20241213	100700	348385953	1677	1677	1677	1677	0
597	20241213	100600	348385953	1677	1686	1686	1676	5008
598	20241213	100500	339987511	1676	1678	1678	1676	1464
599	20241213	100400	337531421	1687	1687	1687	1687	0
600	20241213	100300	337531421	1687	1687	1687	1676	4
601	20241213	100200	337524690	1676	1678	1678	1676	416
602	20241213	100100	336827190	1689	1685	1689	1678	4
603	20241213	100000	336820460	1678	1678	1689	1678	4954
604	20241213	095900	328507637	1678	1693	1693	1678	1580
605	20241213	095800	325851039	1685	1687	1687	1685	129
606	20241213	095700	325633644	1687	1694	1694	1687	503
607	20241213	095600	324781583	1694	1694	1694	1694	1
608	20241213	095500	324779889	1686	1686	1695	1686	1145
609	20241213	095400	322849393	1695	1695	1695	1695	2
610	20241213	095300	322846003	1686	1686	1686	1686	3
611	20241213	095200	322840945	1695	1695	1695	1695	1000
612	20241213	095100	321145945	1695	1695	1695	1695	0
613	20241213	095000	321145945	1695	1686	1695	1686	3537
614	20241213	094900	315151625	1686	1694	1695	1686	6828
615	20241213	094800	303586408	1687	1690	1695	1686	5025
616	20241213	094700	295076768	1690	1686	1690	1685	1902
617	20241213	094600	291867422	1690	1683	1690	1681	530
618	20241213	094500	290973768	1681	1679	1683	1679	35
619	20241213	094400	290914892	1678	1670	1686	1668	7162
620	20241213	094300	278883391	1668	1668	1670	1668	134
621	20241213	094200	278659720	1670	1670	1670	1667	2301
622	20241213	094100	274820907	1670	1671	1671	1670	2259
623	20241213	094000	271047244	1671	1672	1672	1671	501
624	20241213	093900	270209969	1675	1679	1679	1673	2100
625	20241213	093800	266690519	1680	1681	1681	1680	262
626	20241213	093700	266250247	1688	1688	1688	1688	0
627	20241213	093600	266250247	1688	1688	1688	1688	318
628	20241213	093500	265713463	1689	1674	1689	1674	5729
629	20241213	093400	256123089	1674	1672	1674	1672	2840
630	20241213	093300	251369010	1672	1672	1672	1672	0
631	20241213	093200	251369010	1672	1672	1672	1672	0
632	20241213	093100	251369010	1672	1672	1672	1672	2525
633	20241213	093000	247147210	1670	1668	1670	1668	618
634	20241213	092900	246115406	1668	1668	1668	1668	1000
635	20241213	092800	244447406	1670	1673	1673	1669	4018
636	20241213	092700	237735633	1674	1676	1676	1674	828
637	20241213	092600	236349238	1675	1682	1690	1675	3542
638	20241213	092500	230401549	1682	1682	1690	1679	1617
639	20241213	092400	227684384	1681	1681	1681	1681	0
640	20241213	092300	227684384	1681	1681	1681	1681	3
641	20241213	092200	227679341	1682	1682	1682	1682	1
642	20241213	092100	227677659	1682	1682	1682	1682	100
643	20241213	092000	227509459	1692	1691	1692	1691	519
644	20241213	091900	226631829	1691	1688	1691	1681	513
645	20241213	091800	225768766	1688	1683	1688	1680	1739
646	20241213	091700	222846620	1684	1684	1684	1684	15
647	20241213	091600	222821360	1684	1684	1684	1684	250
648	20241213	091500	222400360	1684	1697	1697	1684	3144
649	20241213	091400	217102326	1697	1696	1697	1696	400
650	20241213	091300	216423726	1697	1685	1698	1685	2533
651	20241213	091200	212127299	1699	1684	1699	1684	957
652	20241213	091100	210514727	1685	1681	1685	1681	4823
653	20241213	091000	202406233	1681	1683	1684	1681	668
654	20241213	090900	201283076	1685	1686	1686	1681	6450
655	20241213	090800	190420452	1691	1688	1691	1684	8362
656	20241213	090700	176325006	1689	1705	1709	1689	17248
657	20241213	090600	147153691	1709	1699	1711	1688	7402
658	20241213	090500	134579425	1699	1699	1699	1699	2201
659	20241213	090400	130839926	1699	1699	1700	1683	5738
660	20241213	090300	121155339	1695	1685	1695	1670	1694
661	20241213	090200	118295555	1667	1673	1686	1660	36921
662	20241213	090100	56764020	1675	1681	1681	1658	16523
663	20241213	090000	29178475	1686	1700	1700	1675	17343