KissMeData/038540/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	192300	104656960	1511	1511	1511	1511	1970
3	20241213	192200	104656960	1511	1511	1511	1511	0
4	20241213	192100	104656960	1511	1511	1511	1511	0
5	20241213	192000	104656960	1511	1511	1511	1511	0
6	20241213	191900	104656960	1511	1511	1511	1511	0
7	20241213	191800	104656960	1511	1511	1511	1511	0
8	20241213	191700	104656960	1511	1511	1511	1511	0
9	20241213	191600	104656960	1511	1511	1511	1511	0
10	20241213	191500	104656960	1511	1511	1511	1511	0
11	20241213	191400	104656960	1511	1511	1511	1511	0
12	20241213	191300	104656960	1511	1511	1511	1511	0
13	20241213	191200	104656960	1511	1511	1511	1511	0
14	20241213	191100	104656960	1511	1511	1511	1511	0
15	20241213	191000	104656960	1511	1511	1511	1511	0
16	20241213	190900	104656960	1511	1511	1511	1511	0
17	20241213	190800	104656960	1511	1511	1511	1511	0
18	20241213	190700	104656960	1511	1511	1511	1511	0
19	20241213	190600	104656960	1511	1511	1511	1511	0
20	20241213	190500	104656960	1511	1511	1511	1511	0
21	20241213	190400	104656960	1511	1511	1511	1511	0
22	20241213	190300	104656960	1511	1511	1511	1511	0
23	20241213	190200	104656960	1511	1511	1511	1511	0
24	20241213	190100	104656960	1511	1511	1511	1511	0
25	20241213	190000	104656960	1511	1511	1511	1511	0
26	20241213	185900	104656960	1511	1511	1511	1511	0
27	20241213	185800	104656960	1511	1511	1511	1511	0
28	20241213	185700	104656960	1511	1511	1511	1511	0
29	20241213	185600	104656960	1511	1511	1511	1511	0
30	20241213	185500	104656960	1511	1511	1511	1511	0
31	20241213	185400	104656960	1511	1511	1511	1511	0
32	20241213	185300	104656960	1511	1511	1511	1511	1970
33	20241213	185200	104656960	1511	1511	1511	1511	0
34	20241213	185100	104656960	1511	1511	1511	1511	0
35	20241213	185000	104656960	1511	1511	1511	1511	0
36	20241213	184900	104656960	1511	1511	1511	1511	0
37	20241213	184800	104656960	1511	1511	1511	1511	0
38	20241213	184700	104656960	1511	1511	1511	1511	0
39	20241213	184600	104656960	1511	1511	1511	1511	0
40	20241213	184500	104656960	1511	1511	1511	1511	0
41	20241213	184400	104656960	1511	1511	1511	1511	0
42	20241213	184300	104656960	1511	1511	1511	1511	0
43	20241213	184200	104656960	1511	1511	1511	1511	0
44	20241213	184100	104656960	1511	1511	1511	1511	0
45	20241213	184000	104656960	1511	1511	1511	1511	0
46	20241213	183900	104656960	1511	1511	1511	1511	0
47	20241213	183800	104656960	1511	1511	1511	1511	0
48	20241213	183700	104656960	1511	1511	1511	1511	0
49	20241213	183600	104656960	1511	1511	1511	1511	0
50	20241213	183500	104656960	1511	1511	1511	1511	0
51	20241213	183400	104656960	1511	1511	1511	1511	0
52	20241213	183300	104656960	1511	1511	1511	1511	0
53	20241213	183200	104656960	1511	1511	1511	1511	0
54	20241213	183100	104656960	1511	1511	1511	1511	0
55	20241213	183000	104656960	1511	1511	1511	1511	0
56	20241213	182900	104656960	1511	1511	1511	1511	0
57	20241213	182800	104656960	1511	1511	1511	1511	0
58	20241213	182700	104656960	1511	1511	1511	1511	0
59	20241213	182600	104656960	1511	1511	1511	1511	0
60	20241213	182500	104656960	1511	1511	1511	1511	0
61	20241213	182400	104656960	1511	1511	1511	1511	0
62	20241213	182300	104656960	1511	1511	1511	1511	1970
63	20241213	182200	104656960	1511	1511	1511	1511	0
64	20241213	182100	104656960	1511	1511	1511	1511	0
65	20241213	182000	104656960	1511	1511	1511	1511	0
66	20241213	181900	104656960	1511	1511	1511	1511	0
67	20241213	181800	104656960	1511	1511	1511	1511	0
68	20241213	181700	104656960	1511	1511	1511	1511	0
69	20241213	181600	104656960	1511	1511	1511	1511	0
70	20241213	181500	104656960	1511	1511	1511	1511	0
71	20241213	181400	104656960	1511	1511	1511	1511	0
72	20241213	181300	104656960	1511	1511	1511	1511	0
73	20241213	181200	104656960	1511	1511	1511	1511	0
74	20241213	181100	104656960	1511	1511	1511	1511	0
75	20241213	181000	104656960	1511	1511	1511	1511	0
76	20241213	180900	104656960	1511	1511	1511	1511	0
77	20241213	180800	104656960	1511	1511	1511	1511	0
78	20241213	180700	104656960	1511	1511	1511	1511	0
79	20241213	180600	104656960	1511	1511	1511	1511	0
80	20241213	180500	104656960	1511	1511	1511	1511	0
81	20241213	180400	104656960	1511	1511	1511	1511	0
82	20241213	180300	104656960	1511	1511	1511	1511	0
83	20241213	180200	104656960	1511	1511	1511	1511	0
84	20241213	180100	104656960	1511	1511	1511	1511	0
85	20241213	180000	104656960	1511	1511	1511	1511	0
86	20241213	175900	104656960	1511	1511	1511	1511	0
87	20241213	175800	104656960	1511	1511	1511	1511	0
88	20241213	175700	104656960	1511	1511	1511	1511	0
89	20241213	175600	104656960	1511	1511	1511	1511	0
90	20241213	175500	104656960	1511	1511	1511	1511	0
91	20241213	175400	104656960	1511	1511	1511	1511	0
92	20241213	175300	104656960	1511	1511	1511	1511	1970
93	20241213	175200	104656960	1511	1511	1511	1511	0
94	20241213	175100	104656960	1511	1511	1511	1511	0
95	20241213	175000	104656960	1511	1511	1511	1511	0
96	20241213	174900	104656960	1511	1511	1511	1511	0
97	20241213	174800	104656960	1511	1511	1511	1511	0
98	20241213	174700	104656960	1511	1511	1511	1511	0
99	20241213	174600	104656960	1511	1511	1511	1511	0
100	20241213	174500	104656960	1511	1511	1511	1511	0
101	20241213	174400	104656960	1511	1511	1511	1511	0
102	20241213	174300	104656960	1511	1511	1511	1511	0
103	20241213	174200	104656960	1511	1511	1511	1511	0
104	20241213	174100	104656960	1511	1511	1511	1511	0
105	20241213	174000	104656960	1511	1511	1511	1511	0
106	20241213	173900	104656960	1511	1511	1511	1511	0
107	20241213	173800	104656960	1511	1511	1511	1511	0
108	20241213	173700	104656960	1511	1511	1511	1511	0
109	20241213	173600	104656960	1511	1511	1511	1511	0
110	20241213	173500	104656960	1511	1511	1511	1511	0
111	20241213	173400	104656960	1511	1511	1511	1511	0
112	20241213	173300	104656960	1511	1511	1511	1511	0
113	20241213	173200	104656960	1511	1511	1511	1511	0
114	20241213	173100	104656960	1511	1511	1511	1511	0
115	20241213	173000	104656960	1511	1511	1511	1511	0
116	20241213	172900	104656960	1511	1511	1511	1511	0
117	20241213	172800	104656960	1511	1511	1511	1511	0
118	20241213	172700	104656960	1511	1511	1511	1511	0
119	20241213	172600	104656960	1511	1511	1511	1511	0
120	20241213	172500	104656960	1511	1511	1511	1511	0
121	20241213	172400	104656960	1511	1511	1511	1511	0
122	20241213	172300	104656960	1511	1511	1511	1511	1970
123	20241213	172200	104656960	1511	1511	1511	1511	0
124	20241213	172100	104656960	1511	1511	1511	1511	0
125	20241213	172000	104656960	1511	1511	1511	1511	0
126	20241213	171900	104656960	1511	1511	1511	1511	0
127	20241213	171800	104656960	1511	1511	1511	1511	0
128	20241213	171700	104656960	1511	1511	1511	1511	0
129	20241213	171600	104656960	1511	1511	1511	1511	0
130	20241213	171500	104656960	1511	1511	1511	1511	0
131	20241213	171400	104656960	1511	1511	1511	1511	0
132	20241213	171300	104656960	1511	1511	1511	1511	0
133	20241213	171200	104656960	1511	1511	1511	1511	0
134	20241213	171100	104656960	1511	1511	1511	1511	0
135	20241213	171000	104656960	1511	1511	1511	1511	0
136	20241213	170900	104656960	1511	1511	1511	1511	0
137	20241213	170800	104656960	1511	1511	1511	1511	0
138	20241213	170700	104656960	1511	1511	1511	1511	0
139	20241213	170600	104656960	1511	1511	1511	1511	0
140	20241213	170500	104656960	1511	1511	1511	1511	0
141	20241213	170400	104656960	1511	1511	1511	1511	0
142	20241213	170300	104656960	1511	1511	1511	1511	0
143	20241213	170200	104656960	1511	1511	1511	1511	0
144	20241213	170100	104656960	1511	1511	1511	1511	0
145	20241213	170000	104656960	1511	1511	1511	1511	0
146	20241213	165900	104656960	1511	1511	1511	1511	0
147	20241213	165800	104656960	1511	1511	1511	1511	0
148	20241213	165700	104656960	1511	1511	1511	1511	0
149	20241213	165600	104656960	1511	1511	1511	1511	0
150	20241213	165500	104656960	1511	1511	1511	1511	0
151	20241213	165400	104656960	1511	1511	1511	1511	0
152	20241213	165300	104656960	1511	1511	1511	1511	1970
153	20241213	165200	104656960	1511	1511	1511	1511	0
154	20241213	165100	104656960	1511	1511	1511	1511	0
155	20241213	165000	104656960	1511	1511	1511	1511	0
156	20241213	164900	104656960	1511	1511	1511	1511	0
157	20241213	164800	104656960	1511	1511	1511	1511	0
158	20241213	164700	104656960	1511	1511	1511	1511	0
159	20241213	164600	104656960	1511	1511	1511	1511	0
160	20241213	164500	104656960	1511	1511	1511	1511	0
161	20241213	164400	104656960	1511	1511	1511	1511	0
162	20241213	164300	104656960	1511	1511	1511	1511	0
163	20241213	164200	104656960	1511	1511	1511	1511	0
164	20241213	164100	104656960	1511	1511	1511	1511	0
165	20241213	164000	104656960	1511	1511	1511	1511	0
166	20241213	163900	104656960	1511	1511	1511	1511	0
167	20241213	163800	104656960	1511	1511	1511	1511	0
168	20241213	163700	104656960	1511	1511	1511	1511	0
169	20241213	163600	104656960	1511	1511	1511	1511	0
170	20241213	163500	104656960	1511	1511	1511	1511	0
171	20241213	163400	104656960	1511	1511	1511	1511	0
172	20241213	163300	104656960	1511	1511	1511	1511	0
173	20241213	163200	104656960	1511	1511	1511	1511	0
174	20241213	163100	104656960	1511	1511	1511	1511	0
175	20241213	163000	104656960	1511	1511	1511	1511	0
176	20241213	162900	104656960	1511	1511	1511	1511	0
177	20241213	162800	104656960	1511	1511	1511	1511	0
178	20241213	162700	104656960	1511	1511	1511	1511	0
179	20241213	162600	104656960	1511	1511	1511	1511	0
180	20241213	162500	104656960	1511	1511	1511	1511	0
181	20241213	162400	104656960	1511	1511	1511	1511	0
182	20241213	162300	104656960	1511	1511	1511	1511	1970
183	20241213	162200	104656960	1511	1511	1511	1511	0
184	20241213	162100	104656960	1511	1511	1511	1511	0
185	20241213	162000	104656960	1511	1511	1511	1511	0
186	20241213	161900	104656960	1511	1511	1511	1511	0
187	20241213	161800	104656960	1511	1511	1511	1511	0
188	20241213	161700	104656960	1511	1511	1511	1511	0
189	20241213	161600	104656960	1511	1511	1511	1511	0
190	20241213	161500	104656960	1511	1511	1511	1511	0
191	20241213	161400	104656960	1511	1511	1511	1511	0
192	20241213	161300	104656960	1511	1511	1511	1511	0
193	20241213	161200	104656960	1511	1511	1511	1511	0
194	20241213	161100	104656960	1511	1511	1511	1511	0
195	20241213	161000	104656960	1511	1511	1511	1511	0
196	20241213	160900	104656960	1511	1511	1511	1511	0
197	20241213	160800	104656960	1511	1511	1511	1511	0
198	20241213	160700	104656960	1511	1511	1511	1511	0
199	20241213	160600	104656960	1511	1511	1511	1511	0
200	20241213	160500	104656960	1511	1511	1511	1511	0
201	20241213	160400	104656960	1511	1511	1511	1511	0
202	20241213	160300	104656960	1511	1511	1511	1511	0
203	20241213	160200	104656960	1511	1511	1511	1511	0
204	20241213	160100	104656960	1511	1511	1511	1511	0
205	20241213	160000	104656960	1511	1511	1511	1511	0
206	20241213	155900	104656960	1511	1511	1511	1511	0
207	20241213	155800	104656960	1511	1511	1511	1511	0
208	20241213	155700	104656960	1511	1511	1511	1511	0
209	20241213	155600	104656960	1511	1511	1511	1511	0
210	20241213	155500	104656960	1511	1511	1511	1511	0
211	20241213	155400	104656960	1511	1511	1511	1511	0
212	20241213	155300	104656960	1511	1511	1511	1511	1970
213	20241213	155200	104656960	1511	1511	1511	1511	0
214	20241213	155100	104656960	1511	1511	1511	1511	0
215	20241213	155000	104656960	1511	1511	1511	1511	0
216	20241213	154900	104656960	1511	1511	1511	1511	0
217	20241213	154800	104656960	1511	1511	1511	1511	0
218	20241213	154700	104656960	1511	1511	1511	1511	0
219	20241213	154600	104656960	1511	1511	1511	1511	0
220	20241213	154500	104656960	1511	1511	1511	1511	0
221	20241213	154400	104656960	1511	1511	1511	1511	0
222	20241213	154300	104656960	1511	1511	1511	1511	0
223	20241213	154200	104656960	1511	1511	1511	1511	0
224	20241213	154100	104656960	1511	1511	1511	1511	0
225	20241213	154000	104656960	1511	1511	1511	1511	0
226	20241213	153900	104656960	1511	1511	1511	1511	0
227	20241213	153800	104656960	1511	1511	1511	1511	0
228	20241213	153700	104656960	1511	1511	1511	1511	0
229	20241213	153600	104656960	1511	1511	1511	1511	0
230	20241213	153500	104656960	1511	1511	1511	1511	0
231	20241213	153400	104656960	1511	1511	1511	1511	0
232	20241213	153300	104656960	1511	1511	1511	1511	0
233	20241213	153200	104656960	1511	1511	1511	1511	0
234	20241213	153100	104656960	1511	1511	1511	1511	0
235	20241213	153000	104656960	1511	1511	1511	1511	1970
236	20241213	152900	101680290	1529	1529	1529	1529	0
237	20241213	152800	101680290	1529	1529	1529	1529	0
238	20241213	152700	101680290	1529	1529	1529	1529	0
239	20241213	152600	101680290	1529	1529	1529	1529	0
240	20241213	152500	101680290	1529	1529	1529	1529	0
241	20241213	152400	101680290	1529	1529	1529	1529	0
242	20241213	152300	101680290	1529	1529	1529	1529	0
243	20241213	152200	101680290	1529	1529	1529	1529	0
244	20241213	152100	101680290	1529	1529	1529	1529	0
245	20241213	152000	101680290	1529	1529	1529	1529	0
246	20241213	151900	101680290	1529	1512	1529	1512	308
247	20241213	151800	101214577	1512	1523	1523	1512	6967
248	20241213	151700	90643957	1530	1530	1530	1530	0
249	20241213	151600	90643957	1530	1531	1531	1530	838
250	20241213	151500	89361611	1530	1530	1530	1525	849
251	20241213	151400	88062771	1524	1524	1524	1524	0
252	20241213	151300	88062771	1524	1524	1524	1524	1
253	20241213	151200	88061247	1524	1524	1524	1524	730
254	20241213	151100	86948727	1524	1524	1524	1524	118
255	20241213	151000	86768895	1530	1530	1530	1530	2153
256	20241213	150900	83474805	1530	1530	1530	1530	27
257	20241213	150800	83433495	1531	1531	1531	1531	1
258	20241213	150700	83431964	1531	1531	1531	1531	0
259	20241213	150600	83431964	1531	1531	1531	1531	0
260	20241213	150500	83431964	1531	1531	1531	1531	1
261	20241213	150400	83430433	1524	1524	1524	1524	506
262	20241213	150300	82659289	1530	1524	1530	1524	53
263	20241213	150200	82578469	1530	1530	1530	1530	88
264	20241213	150100	82443829	1524	1524	1524	1524	4
265	20241213	150000	82437733	1531	1531	1531	1531	0
266	20241213	145900	82437733	1531	1531	1531	1531	3
267	20241213	145800	82433140	1531	1531	1531	1531	3
268	20241213	145700	82428547	1530	1530	1530	1530	0
269	20241213	145600	82428547	1530	1530	1530	1530	0
270	20241213	145500	82428547	1530	1530	1530	1530	0
271	20241213	145400	82428547	1530	1530	1530	1530	0
272	20241213	145300	82428547	1530	1530	1530	1530	0
273	20241213	145200	82428547	1530	1530	1530	1530	2708
274	20241213	145100	78285307	1530	1530	1530	1530	555
275	20241213	145000	77436157	1530	1531	1531	1530	6
276	20241213	144900	77426972	1531	1532	1532	1531	11
277	20241213	144800	77410127	1530	1532	1532	1530	4
278	20241213	144700	77404003	1530	1530	1530	1530	131
279	20241213	144600	77203573	1530	1528	1530	1528	1603
280	20241213	144500	74752295	1526	1526	1526	1526	0
281	20241213	144400	74752295	1526	1526	1526	1526	0
282	20241213	144300	74752295	1526	1526	1526	1526	0
283	20241213	144200	74752295	1526	1526	1526	1526	0
284	20241213	144100	74752295	1526	1526	1526	1526	0
285	20241213	144000	74752295	1526	1526	1526	1526	5
286	20241213	143900	74744665	1530	1530	1530	1530	4
287	20241213	143800	74738545	1530	1530	1530	1530	3
288	20241213	143700	74733955	1526	1526	1526	1526	1
289	20241213	143600	74732429	1526	1526	1526	1526	0
290	20241213	143500	74732429	1526	1526	1526	1526	0
291	20241213	143400	74732429	1526	1526	1526	1526	0
292	20241213	143300	74732429	1526	1526	1526	1526	0
293	20241213	143200	74732429	1526	1526	1526	1526	0
294	20241213	143100	74732429	1526	1526	1526	1526	4
295	20241213	143000	74726325	1526	1526	1526	1526	0
296	20241213	142900	74726325	1526	1530	1530	1526	4
297	20241213	142800	74720209	1530	1530	1530	1530	3
298	20241213	142700	74715619	1526	1526	1526	1526	1
299	20241213	142600	74714093	1532	1532	1532	1532	0
300	20241213	142500	74714093	1532	1532	1532	1532	1
301	20241213	142400	74712561	1526	1526	1526	1526	0
302	20241213	142300	74712561	1526	1526	1526	1526	4
303	20241213	142200	74706457	1534	1534	1534	1534	0
304	20241213	142100	74706457	1534	1534	1534	1534	0
305	20241213	142000	74706457	1534	1534	1534	1534	0
306	20241213	141900	74706457	1534	1534	1534	1534	4
307	20241213	141800	74700321	1534	1526	1534	1526	5
308	20241213	141700	74692675	1526	1534	1534	1526	5
309	20241213	141600	74685013	1534	1534	1534	1534	0
310	20241213	141500	74685013	1534	1534	1534	1534	0
311	20241213	141400	74685013	1534	1534	1534	1534	0
312	20241213	141300	74685013	1534	1534	1534	1534	0
313	20241213	141200	74685013	1534	1534	1534	1534	0
314	20241213	141100	74685013	1534	1534	1534	1534	0
315	20241213	141000	74685013	1534	1534	1534	1534	0
316	20241213	140900	74685013	1534	1534	1534	1534	3
317	20241213	140800	74680411	1534	1534	1534	1534	4
318	20241213	140700	74674275	1534	1534	1534	1534	0
319	20241213	140600	74674275	1534	1534	1534	1534	0
320	20241213	140500	74674275	1534	1534	1534	1534	0
321	20241213	140400	74674275	1534	1534	1534	1534	0
322	20241213	140300	74674275	1534	1534	1534	1534	0
323	20241213	140200	74674275	1534	1534	1534	1534	0
324	20241213	140100	74674275	1534	1534	1534	1534	0
325	20241213	140000	74674275	1534	1534	1534	1534	0
326	20241213	135900	74674275	1534	1533	1534	1533	4
327	20241213	135800	74668142	1533	1533	1533	1533	2
328	20241213	135700	74665076	1533	1533	1533	1533	0
329	20241213	135600	74665076	1533	1533	1533	1533	2
330	20241213	135500	74662010	1530	1530	1530	1530	0
331	20241213	135400	74662010	1530	1530	1530	1530	0
332	20241213	135300	74662010	1530	1530	1530	1530	775
333	20241213	135200	73476260	1525	1525	1525	1525	361
334	20241213	135100	72925735	1530	1530	1530	1530	0
335	20241213	135000	72925735	1530	1530	1530	1530	0
336	20241213	134900	72925735	1530	1530	1530	1530	3
337	20241213	134800	72921145	1536	1536	1536	1536	3
338	20241213	134700	72916537	1531	1531	1531	1531	0
339	20241213	134600	72916537	1531	1530	1531	1530	1846
340	20241213	134500	70091033	1521	1521	1521	1521	54
341	20241213	134400	70008899	1530	1520	1530	1515	7530
342	20241213	134300	58544017	1513	1513	1513	1513	0
343	20241213	134200	58544017	1513	1513	1513	1513	0
344	20241213	134100	58544017	1513	1513	1522	1513	736
345	20241213	134000	57425139	1521	1521	1521	1521	0
346	20241213	133900	57425139	1521	1521	1521	1521	560
347	20241213	133800	56573379	1521	1521	1521	1521	3
348	20241213	133700	56568816	1521	1521	1521	1521	1070
349	20241213	133600	54941346	1513	1513	1513	1513	0
350	20241213	133500	54941346	1513	1513	1513	1513	18
351	20241213	133400	54914112	1520	1520	1520	1520	1155
352	20241213	133300	53158512	1520	1520	1520	1520	345
353	20241213	133200	52634112	1519	1519	1519	1519	0
354	20241213	133100	52634112	1519	1519	1519	1519	0
355	20241213	133000	52634112	1519	1519	1519	1519	0
356	20241213	132900	52634112	1519	1513	1519	1513	108
357	20241213	132800	52470066	1519	1519	1519	1519	3
358	20241213	132700	52465509	1512	1512	1512	1512	0
359	20241213	132600	52465509	1512	1512	1512	1512	0
360	20241213	132500	52465509	1512	1512	1512	1512	0
361	20241213	132400	52465509	1512	1512	1512	1512	0
362	20241213	132300	52465509	1512	1518	1519	1512	3449
363	20241213	132200	47230044	1511	1511	1511	1511	0
364	20241213	132100	47230044	1511	1511	1511	1511	0
365	20241213	132000	47230044	1511	1511	1511	1511	17
366	20241213	131900	47204357	1519	1519	1519	1519	1004
367	20241213	131800	45679281	1519	1519	1519	1519	3
368	20241213	131700	45674724	1518	1518	1518	1518	0
369	20241213	131600	45674724	1518	1518	1518	1518	0
370	20241213	131500	45674724	1518	1518	1518	1518	578
371	20241213	131400	44797320	1511	1511	1511	1511	0
372	20241213	131300	44797320	1511	1511	1511	1511	0
373	20241213	131200	44797320	1511	1511	1511	1511	545
374	20241213	131100	43973825	1511	1511	1511	1511	10
375	20241213	131000	43958715	1519	1519	1519	1519	521
376	20241213	130900	43167316	1519	1512	1520	1512	3002
377	20241213	130800	38609030	1512	1512	1512	1512	3
378	20241213	130700	38604494	1511	1511	1511	1511	0
379	20241213	130600	38604494	1511	1511	1511	1511	0
380	20241213	130500	38604494	1511	1511	1511	1511	0
381	20241213	130400	38604494	1511	1511	1511	1511	47
382	20241213	130300	38533477	1511	1511	1511	1511	0
383	20241213	130200	38533477	1511	1511	1511	1511	60
384	20241213	130100	38442817	1511	1511	1511	1511	0
385	20241213	130000	38442817	1511	1511	1511	1511	0
386	20241213	125900	38442817	1511	1511	1511	1511	4
387	20241213	125800	38436773	1510	1510	1510	1510	55
388	20241213	125700	38353723	1510	1507	1510	1507	301
389	20241213	125600	37899216	1510	1509	1510	1509	14
390	20241213	125500	37878086	1510	1510	1510	1510	0
391	20241213	125400	37878086	1510	1510	1510	1510	0
392	20241213	125300	37878086	1510	1510	1510	1510	0
393	20241213	125200	37878086	1510	1510	1510	1510	0
394	20241213	125100	37878086	1510	1510	1510	1510	0
395	20241213	125000	37878086	1510	1510	1510	1510	1
396	20241213	124900	37876576	1510	1510	1510	1510	5
397	20241213	124800	37869026	1510	1510	1510	1510	3
398	20241213	124700	37864496	1509	1509	1509	1509	225
399	20241213	124600	37524971	1510	1510	1510	1510	200
400	20241213	124500	37222971	1509	1509	1509	1509	199
401	20241213	124400	36922680	1510	1510	1510	1510	2220
402	20241213	124300	33570480	1510	1512	1512	1509	1786
403	20241213	124200	30872407	1520	1520	1520	1520	0
404	20241213	124100	30872407	1520	1520	1520	1520	0
405	20241213	124000	30872407	1520	1520	1520	1520	0
406	20241213	123900	30872407	1520	1520	1520	1520	3
407	20241213	123800	30867847	1520	1520	1520	1520	2
408	20241213	123700	30864807	1515	1515	1515	1515	0
409	20241213	123600	30864807	1515	1515	1515	1515	0
410	20241213	123500	30864807	1515	1515	1515	1515	0
411	20241213	123400	30864807	1515	1515	1515	1515	0
412	20241213	123300	30864807	1515	1515	1515	1515	120
413	20241213	123200	30683007	1515	1515	1515	1515	0
414	20241213	123100	30683007	1515	1515	1515	1515	0
415	20241213	123000	30683007	1515	1515	1515	1515	0
416	20241213	122900	30683007	1515	1508	1515	1508	30
417	20241213	122800	30637746	1515	1509	1515	1509	4
418	20241213	122700	30631692	1510	1510	1510	1510	1
419	20241213	122600	30630182	1511	1511	1511	1511	327
420	20241213	122500	30136085	1511	1511	1511	1511	0
421	20241213	122400	30136085	1511	1511	1511	1511	0
422	20241213	122300	30136085	1511	1511	1511	1511	0
423	20241213	122200	30136085	1511	1511	1511	1511	0
424	20241213	122100	30136085	1511	1511	1511	1511	0
425	20241213	122000	30136085	1511	1511	1511	1511	1
426	20241213	121900	30134574	1515	1515	1515	1515	2
427	20241213	121800	30131544	1515	1515	1515	1515	5
428	20241213	121700	30123969	1511	1511	1511	1511	0
429	20241213	121600	30123969	1511	1511	1511	1511	0
430	20241213	121500	30123969	1511	1511	1511	1511	0
431	20241213	121400	30123969	1511	1511	1511	1511	0
432	20241213	121300	30123969	1511	1511	1511	1511	0
433	20241213	121200	30123969	1511	1511	1511	1511	0
434	20241213	121100	30123969	1511	1511	1511	1511	0
435	20241213	121000	30123969	1511	1511	1511	1511	9
436	20241213	120900	30110370	1515	1515	1515	1515	4
437	20241213	120800	30104310	1515	1515	1515	1515	3
438	20241213	120700	30099765	1511	1511	1511	1511	0
439	20241213	120600	30099765	1511	1511	1511	1511	0
440	20241213	120500	30099765	1511	1511	1511	1511	0
441	20241213	120400	30099765	1511	1511	1511	1511	0
442	20241213	120300	30099765	1511	1511	1511	1511	95
443	20241213	120200	29956220	1511	1511	1511	1511	0
444	20241213	120100	29956220	1511	1511	1511	1511	78
445	20241213	120000	29838362	1515	1515	1515	1515	0
446	20241213	115900	29838362	1515	1515	1515	1515	4
447	20241213	115800	29832302	1515	1515	1515	1515	2
448	20241213	115700	29829272	1509	1509	1509	1509	0
449	20241213	115600	29829272	1509	1509	1509	1509	118
450	20241213	115500	29651210	1509	1509	1509	1509	1
451	20241213	115400	29649701	1513	1511	1513	1511	764
452	20241213	115300	28495044	1510	1510	1510	1510	0
453	20241213	115200	28495044	1510	1510	1510	1510	717
454	20241213	115100	27412374	1510	1510	1510	1510	0
455	20241213	115000	27412374	1510	1510	1510	1510	0
456	20241213	114900	27412374	1510	1510	1510	1510	5
457	20241213	114800	27404824	1510	1510	1510	1510	3
458	20241213	114700	27400294	1509	1509	1509	1509	591
459	20241213	114600	26508475	1508	1508	1508	1508	694
460	20241213	114500	25461923	1507	1507	1507	1507	0
461	20241213	114400	25461923	1507	1507	1507	1507	0
462	20241213	114300	25461923	1507	1507	1507	1507	21
463	20241213	114200	25430276	1508	1508	1508	1508	0
464	20241213	114100	25430276	1508	1508	1508	1508	0
465	20241213	114000	25430276	1508	1508	1508	1508	0
466	20241213	113900	25430276	1508	1507	1508	1507	444
467	20241213	113800	24761165	1507	1507	1507	1507	3
468	20241213	113700	24756644	1507	1507	1507	1507	219
469	20241213	113600	24426611	1500	1500	1500	1500	0
470	20241213	113500	24426611	1500	1500	1500	1500	0
471	20241213	113400	24426611	1500	1500	1500	1500	0
472	20241213	113300	24426611	1500	1500	1500	1500	0
473	20241213	113200	24426611	1500	1505	1505	1500	900
474	20241213	113100	23075887	1506	1506	1506	1506	0
475	20241213	113000	23075887	1506	1507	1507	1506	2
476	20241213	112900	23072874	1507	1507	1507	1507	4
477	20241213	112800	23066846	1507	1507	1507	1507	6
478	20241213	112700	23057804	1507	1507	1507	1507	1
479	20241213	112600	23056297	1506	1506	1506	1506	10
480	20241213	112500	23041237	1505	1505	1505	1505	197
481	20241213	112400	22744752	1505	1505	1505	1505	0
482	20241213	112300	22744752	1505	1505	1505	1505	0
483	20241213	112200	22744752	1505	1505	1505	1505	0
484	20241213	112100	22744752	1505	1505	1505	1505	0
485	20241213	112000	22744752	1505	1505	1505	1505	0
486	20241213	111900	22744752	1505	1505	1505	1505	4
487	20241213	111800	22738732	1505	1505	1505	1505	3
488	20241213	111700	22734217	1502	1502	1502	1502	76
489	20241213	111600	22620065	1505	1505	1505	1505	0
490	20241213	111500	22620065	1505	1505	1505	1505	0
491	20241213	111400	22620065	1505	1505	1505	1505	2
492	20241213	111300	22617055	1501	1501	1501	1501	105
493	20241213	111200	22459450	1501	1503	1503	1501	359
494	20241213	111100	21920585	1504	1504	1504	1504	1
495	20241213	111000	21919081	1504	1504	1504	1504	0
496	20241213	110900	21919081	1504	1504	1504	1504	2
497	20241213	110800	21916073	1505	1505	1505	1505	0
498	20241213	110700	21916073	1505	1505	1505	1505	0
499	20241213	110600	21916073	1505	1505	1505	1505	1
500	20241213	110500	21914568	1505	1505	1505	1505	13
501	20241213	110400	21895003	1505	1505	1505	1505	0
502	20241213	110300	21895003	1505	1505	1505	1505	0
503	20241213	110200	21895003	1505	1505	1505	1505	0
504	20241213	110100	21895003	1505	1505	1505	1505	0
505	20241213	110000	21895003	1505	1506	1506	1505	2
506	20241213	105900	21891992	1507	1507	1507	1507	1
507	20241213	105800	21890485	1508	1508	1508	1508	0
508	20241213	105700	21890485	1508	1508	1508	1508	1
509	20241213	105600	21888977	1501	1501	1501	1501	0
510	20241213	105500	21888977	1501	1501	1501	1501	0
511	20241213	105400	21888977	1501	1501	1501	1501	0
512	20241213	105300	21888977	1501	1501	1501	1501	0
513	20241213	105200	21888977	1501	1501	1501	1501	1
514	20241213	105100	21887476	1501	1501	1501	1501	0
515	20241213	105000	21887476	1501	1501	1501	1501	8
516	20241213	104900	21875468	1509	1509	1509	1509	0
517	20241213	104800	21875468	1509	1501	1509	1501	43
518	20241213	104700	21810901	1509	1509	1509	1509	3
519	20241213	104600	21806374	1501	1501	1501	1501	0
520	20241213	104500	21806374	1501	1501	1501	1501	2006
521	20241213	104400	18795368	1502	1504	1504	1502	822
522	20241213	104300	17560637	1504	1509	1509	1504	21
523	20241213	104200	17529043	1504	1504	1504	1504	5
524	20241213	104100	17521523	1509	1509	1509	1509	0
525	20241213	104000	17521523	1509	1509	1509	1509	0
526	20241213	103900	17521523	1509	1508	1509	1508	13
527	20241213	103800	17501917	1506	1506	1506	1506	0
528	20241213	103700	17501917	1506	1506	1506	1506	0
529	20241213	103600	17501917	1506	1506	1506	1506	1
530	20241213	103500	17500411	1506	1506	1506	1506	3
531	20241213	103400	17495893	1505	1505	1505	1505	0
532	20241213	103300	17495893	1505	1505	1505	1505	0
533	20241213	103200	17495893	1505	1505	1505	1505	0
534	20241213	103100	17495893	1505	1505	1505	1505	1
535	20241213	103000	17494388	1505	1505	1505	1505	0
536	20241213	102900	17494388	1505	1505	1505	1505	0
537	20241213	102800	17494388	1505	1505	1505	1505	0
538	20241213	102700	17494388	1505	1505	1505	1505	0
539	20241213	102600	17494388	1505	1505	1505	1505	0
540	20241213	102500	17494388	1505	1505	1505	1505	1
541	20241213	102400	17492883	1501	1501	1501	1501	124
542	20241213	102300	17306759	1501	1502	1502	1501	81
543	20241213	102200	17185101	1509	1509	1509	1509	0
544	20241213	102100	17185101	1509	1509	1509	1509	0
545	20241213	102000	17185101	1509	1509	1509	1509	10
546	20241213	101900	17170011	1508	1508	1508	1508	0
547	20241213	101800	17170011	1508	1502	1508	1502	2
548	20241213	101700	17167001	1500	1500	1500	1500	36
549	20241213	101600	17113001	1500	1501	1501	1500	500
550	20241213	101500	16362669	1501	1501	1501	1501	0
551	20241213	101400	16362669	1501	1501	1501	1501	0
552	20241213	101300	16362669	1501	1501	1501	1501	57
553	20241213	101200	16277112	1501	1501	1501	1501	117
554	20241213	101100	16101495	1501	1501	1501	1501	399
555	20241213	101000	15502596	1501	1501	1501	1501	106
556	20241213	100900	15343490	1501	1502	1502	1501	115
557	20241213	100800	15170865	1501	1503	1503	1501	2528
558	20241213	100700	11374258	1503	1504	1504	1503	113
559	20241213	100600	11204406	1504	1504	1504	1504	0
560	20241213	100500	11204406	1504	1504	1504	1504	300
561	20241213	100400	10753206	1510	1510	1510	1510	0
562	20241213	100300	10753206	1510	1510	1510	1510	0
563	20241213	100200	10753206	1510	1510	1510	1510	0
564	20241213	100100	10753206	1510	1510	1510	1510	0
565	20241213	100000	10753206	1510	1510	1510	1510	0
566	20241213	095900	10753206	1510	1510	1510	1510	0
567	20241213	095800	10753206	1510	1510	1510	1510	0
568	20241213	095700	10753206	1510	1510	1510	1510	3
569	20241213	095600	10748676	1503	1506	1506	1503	1019
570	20241213	095500	9216999	1511	1511	1511	1511	0
571	20241213	095400	9216999	1511	1511	1511	1511	0
572	20241213	095300	9216999	1511	1511	1511	1511	16
573	20241213	095200	9192823	1511	1507	1511	1507	520
574	20241213	095100	8407143	1511	1508	1511	1508	20
575	20241213	095000	8376953	1511	1509	1511	1506	832
576	20241213	094900	7121618	1509	1508	1509	1506	244
577	20241213	094800	6753711	1508	1508	1508	1508	0
578	20241213	094700	6753711	1508	1508	1508	1508	0
579	20241213	094600	6753711	1508	1508	1508	1508	10
580	20241213	094500	6738631	1505	1508	1508	1505	62
581	20241213	094400	6645315	1508	1508	1508	1508	0
582	20241213	094300	6645315	1508	1508	1508	1508	1
583	20241213	094200	6643807	1508	1508	1508	1508	0
584	20241213	094100	6643807	1508	1502	1508	1502	634
585	20241213	094000	5687955	1502	1507	1507	1502	526
586	20241213	093900	4897752	1507	1507	1507	1507	13
587	20241213	093800	4878161	1510	1510	1510	1510	0
588	20241213	093700	4878161	1510	1510	1510	1510	0
589	20241213	093600	4878161	1510	1510	1510	1510	0
590	20241213	093500	4878161	1510	1510	1510	1510	0
591	20241213	093400	4878161	1510	1510	1510	1510	0
592	20241213	093300	4878161	1510	1510	1510	1510	0
593	20241213	093200	4878161	1510	1510	1510	1510	0
594	20241213	093100	4878161	1510	1510	1510	1510	0
595	20241213	093000	4878161	1510	1510	1510	1510	0
596	20241213	092900	4878161	1510	1510	1510	1510	0
597	20241213	092800	4878161	1510	1510	1510	1510	0
598	20241213	092700	4878161	1510	1510	1510	1510	177
599	20241213	092600	4610891	1502	1504	1504	1502	519
600	20241213	092500	3831314	1504	1504	1504	1504	30
601	20241213	092400	3786194	1504	1505	1505	1504	521
602	20241213	092300	3002110	1511	1511	1511	1511	0
603	20241213	092200	3002110	1511	1511	1511	1511	0
604	20241213	092100	3002110	1511	1511	1511	1511	11
605	20241213	092000	2985489	1504	1504	1504	1504	0
606	20241213	091900	2985489	1504	1504	1504	1504	0
607	20241213	091800	2985489	1504	1506	1506	1504	1092
608	20241213	091700	1341012	1506	1506	1506	1506	0
609	20241213	091600	1341012	1506	1506	1506	1506	0
610	20241213	091500	1341012	1506	1512	1512	1506	764
611	20241213	091400	185986	1512	1512	1512	1512	0
612	20241213	091300	185986	1512	1512	1512	1512	0
613	20241213	091200	185986	1512	1512	1512	1512	0
614	20241213	091100	185986	1512	1512	1512	1512	0
615	20241213	091000	185986	1512	1512	1512	1512	2
616	20241213	090900	182962	1512	1512	1512	1512	1
617	20241213	090800	181450	1512	1512	1512	1512	0
618	20241213	090700	181450	1512	1512	1512	1512	0
619	20241213	090600	181450	1512	1512	1512	1512	107
620	20241213	090500	19666	1512	1512	1512	1512	0
621	20241213	090400	19666	1512	1512	1512	1512	1
622	20241213	090300	18154	1512	1512	1512	1512	0
623	20241213	090200	18154	1512	1512	1512	1512	0
624	20241213	090100	18154	1512	1512	1512	1512	2
625	20241213	090000	15130	1513	1513	1513	1513	10