KissMeData/023440/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	190800	1300213362	1868	1868	1868	1868	1698
3	20241213	190700	1300213362	1868	1868	1868	1868	0
4	20241213	190600	1300213362	1868	1868	1868	1868	0
5	20241213	190500	1300213362	1868	1868	1868	1868	0
6	20241213	190400	1300213362	1868	1868	1868	1868	0
7	20241213	190300	1300213362	1868	1868	1868	1868	0
8	20241213	190200	1300213362	1868	1868	1868	1868	0
9	20241213	190100	1300213362	1868	1868	1868	1868	0
10	20241213	190000	1300213362	1868	1868	1868	1868	0
11	20241213	185900	1300213362	1868	1868	1868	1868	0
12	20241213	185800	1300213362	1868	1868	1868	1868	0
13	20241213	185700	1300213362	1868	1868	1868	1868	0
14	20241213	185600	1300213362	1868	1868	1868	1868	0
15	20241213	185500	1300213362	1868	1868	1868	1868	0
16	20241213	185400	1300213362	1868	1868	1868	1868	0
17	20241213	185300	1300213362	1868	1868	1868	1868	0
18	20241213	185200	1300213362	1868	1868	1868	1868	0
19	20241213	185100	1300213362	1868	1868	1868	1868	0
20	20241213	185000	1300213362	1868	1868	1868	1868	0
21	20241213	184900	1300213362	1868	1868	1868	1868	0
22	20241213	184800	1300213362	1868	1868	1868	1868	0
23	20241213	184700	1300213362	1868	1868	1868	1868	0
24	20241213	184600	1300213362	1868	1868	1868	1868	0
25	20241213	184500	1300213362	1868	1868	1868	1868	0
26	20241213	184400	1300213362	1868	1868	1868	1868	0
27	20241213	184300	1300213362	1868	1868	1868	1868	0
28	20241213	184200	1300213362	1868	1868	1868	1868	0
29	20241213	184100	1300213362	1868	1868	1868	1868	0
30	20241213	184000	1300213362	1868	1868	1868	1868	0
31	20241213	183900	1300213362	1868	1868	1868	1868	0
32	20241213	183800	1300213362	1868	1868	1868	1868	1698
33	20241213	183700	1300213362	1868	1868	1868	1868	0
34	20241213	183600	1300213362	1868	1868	1868	1868	0
35	20241213	183500	1300213362	1868	1868	1868	1868	0
36	20241213	183400	1300213362	1868	1868	1868	1868	0
37	20241213	183300	1300213362	1868	1868	1868	1868	0
38	20241213	183200	1300213362	1868	1868	1868	1868	0
39	20241213	183100	1300213362	1868	1868	1868	1868	0
40	20241213	183000	1300213362	1868	1868	1868	1868	0
41	20241213	182900	1300213362	1868	1868	1868	1868	0
42	20241213	182800	1300213362	1868	1868	1868	1868	0
43	20241213	182700	1300213362	1868	1868	1868	1868	0
44	20241213	182600	1300213362	1868	1868	1868	1868	0
45	20241213	182500	1300213362	1868	1868	1868	1868	0
46	20241213	182400	1300213362	1868	1868	1868	1868	0
47	20241213	182300	1300213362	1868	1868	1868	1868	0
48	20241213	182200	1300213362	1868	1868	1868	1868	0
49	20241213	182100	1300213362	1868	1868	1868	1868	0
50	20241213	182000	1300213362	1868	1868	1868	1868	0
51	20241213	181900	1300213362	1868	1868	1868	1868	0
52	20241213	181800	1300213362	1868	1868	1868	1868	0
53	20241213	181700	1300213362	1868	1868	1868	1868	0
54	20241213	181600	1300213362	1868	1868	1868	1868	0
55	20241213	181500	1300213362	1868	1868	1868	1868	0
56	20241213	181400	1300213362	1868	1868	1868	1868	0
57	20241213	181300	1300213362	1868	1868	1868	1868	0
58	20241213	181200	1300213362	1868	1868	1868	1868	0
59	20241213	181100	1300213362	1868	1868	1868	1868	0
60	20241213	181000	1300213362	1868	1868	1868	1868	0
61	20241213	180900	1300213362	1868	1868	1868	1868	0
62	20241213	180800	1300213362	1868	1868	1868	1868	1698
63	20241213	180700	1300213362	1868	1868	1868	1868	0
64	20241213	180600	1300213362	1868	1868	1868	1868	0
65	20241213	180500	1300213362	1868	1868	1868	1868	0
66	20241213	180400	1300213362	1868	1868	1868	1868	0
67	20241213	180300	1300213362	1868	1868	1868	1868	0
68	20241213	180200	1300213362	1868	1868	1868	1868	0
69	20241213	180100	1300213362	1868	1868	1868	1868	0
70	20241213	180000	1300213362	1868	1868	1868	1868	0
71	20241213	175900	1300213362	1868	1868	1868	1868	0
72	20241213	175800	1300213362	1868	1868	1868	1868	0
73	20241213	175700	1300213362	1868	1868	1868	1868	0
74	20241213	175600	1300213362	1868	1868	1868	1868	0
75	20241213	175500	1300213362	1868	1868	1868	1868	0
76	20241213	175400	1300213362	1868	1868	1868	1868	0
77	20241213	175300	1300213362	1868	1868	1868	1868	0
78	20241213	175200	1300213362	1868	1868	1868	1868	0
79	20241213	175100	1300213362	1868	1868	1868	1868	0
80	20241213	175000	1300213362	1868	1868	1868	1868	0
81	20241213	174900	1300213362	1868	1868	1868	1868	0
82	20241213	174800	1300213362	1868	1868	1868	1868	0
83	20241213	174700	1300213362	1868	1868	1868	1868	0
84	20241213	174600	1300213362	1868	1868	1868	1868	0
85	20241213	174500	1300213362	1868	1868	1868	1868	0
86	20241213	174400	1300213362	1868	1868	1868	1868	0
87	20241213	174300	1300213362	1868	1868	1868	1868	0
88	20241213	174200	1300213362	1868	1868	1868	1868	0
89	20241213	174100	1300213362	1868	1868	1868	1868	0
90	20241213	174000	1300213362	1868	1868	1868	1868	0
91	20241213	173900	1300213362	1868	1868	1868	1868	0
92	20241213	173800	1300213362	1868	1868	1868	1868	1698
93	20241213	173700	1300213362	1868	1868	1868	1868	0
94	20241213	173600	1300213362	1868	1868	1868	1868	0
95	20241213	173500	1300213362	1868	1868	1868	1868	0
96	20241213	173400	1300213362	1868	1868	1868	1868	0
97	20241213	173300	1300213362	1868	1868	1868	1868	0
98	20241213	173200	1300213362	1868	1868	1868	1868	0
99	20241213	173100	1300213362	1868	1868	1868	1868	0
100	20241213	173000	1300213362	1868	1868	1868	1868	0
101	20241213	172900	1300213362	1868	1868	1868	1868	0
102	20241213	172800	1300213362	1868	1868	1868	1868	0
103	20241213	172700	1300213362	1868	1868	1868	1868	0
104	20241213	172600	1300213362	1868	1868	1868	1868	0
105	20241213	172500	1300213362	1868	1868	1868	1868	0
106	20241213	172400	1300213362	1868	1868	1868	1868	0
107	20241213	172300	1300213362	1868	1868	1868	1868	0
108	20241213	172200	1300213362	1868	1868	1868	1868	0
109	20241213	172100	1300213362	1868	1868	1868	1868	0
110	20241213	172000	1300213362	1868	1868	1868	1868	0
111	20241213	171900	1300213362	1868	1868	1868	1868	0
112	20241213	171800	1300213362	1868	1868	1868	1868	0
113	20241213	171700	1300213362	1868	1868	1868	1868	0
114	20241213	171600	1300213362	1868	1868	1868	1868	0
115	20241213	171500	1300213362	1868	1868	1868	1868	0
116	20241213	171400	1300213362	1868	1868	1868	1868	0
117	20241213	171300	1300213362	1868	1868	1868	1868	0
118	20241213	171200	1300213362	1868	1868	1868	1868	0
119	20241213	171100	1300213362	1868	1868	1868	1868	0
120	20241213	171000	1300213362	1868	1868	1868	1868	0
121	20241213	170900	1300213362	1868	1868	1868	1868	0
122	20241213	170800	1300213362	1868	1868	1868	1868	1698
123	20241213	170700	1300213362	1868	1868	1868	1868	0
124	20241213	170600	1300213362	1868	1868	1868	1868	0
125	20241213	170500	1300213362	1868	1868	1868	1868	0
126	20241213	170400	1300213362	1868	1868	1868	1868	0
127	20241213	170300	1300213362	1868	1868	1868	1868	0
128	20241213	170200	1300213362	1868	1868	1868	1868	0
129	20241213	170100	1300213362	1868	1868	1868	1868	0
130	20241213	170000	1300213362	1868	1868	1868	1868	0
131	20241213	165900	1300213362	1868	1868	1868	1868	0
132	20241213	165800	1300213362	1868	1868	1868	1868	0
133	20241213	165700	1300213362	1868	1868	1868	1868	0
134	20241213	165600	1300213362	1868	1868	1868	1868	0
135	20241213	165500	1300213362	1868	1868	1868	1868	0
136	20241213	165400	1300213362	1868	1868	1868	1868	0
137	20241213	165300	1300213362	1868	1868	1868	1868	0
138	20241213	165200	1300213362	1868	1868	1868	1868	0
139	20241213	165100	1300213362	1868	1868	1868	1868	0
140	20241213	165000	1300213362	1868	1868	1868	1868	0
141	20241213	164900	1300213362	1868	1868	1868	1868	0
142	20241213	164800	1300213362	1868	1868	1868	1868	0
143	20241213	164700	1300213362	1868	1868	1868	1868	0
144	20241213	164600	1300213362	1868	1868	1868	1868	0
145	20241213	164500	1300213362	1868	1868	1868	1868	0
146	20241213	164400	1300213362	1868	1868	1868	1868	0
147	20241213	164300	1300213362	1868	1868	1868	1868	0
148	20241213	164200	1300213362	1868	1868	1868	1868	0
149	20241213	164100	1300213362	1868	1868	1868	1868	0
150	20241213	164000	1300213362	1868	1868	1868	1868	0
151	20241213	163900	1300213362	1868	1868	1868	1868	0
152	20241213	163800	1300213362	1868	1868	1868	1868	1698
153	20241213	163700	1300213362	1868	1868	1868	1868	0
154	20241213	163600	1300213362	1868	1868	1868	1868	0
155	20241213	163500	1300213362	1868	1868	1868	1868	0
156	20241213	163400	1300213362	1868	1868	1868	1868	0
157	20241213	163300	1300213362	1868	1868	1868	1868	0
158	20241213	163200	1300213362	1868	1868	1868	1868	0
159	20241213	163100	1300213362	1868	1868	1868	1868	0
160	20241213	163000	1300213362	1868	1868	1868	1868	0
161	20241213	162900	1300213362	1868	1868	1868	1868	0
162	20241213	162800	1300213362	1868	1868	1868	1868	0
163	20241213	162700	1300213362	1868	1868	1868	1868	0
164	20241213	162600	1300213362	1868	1868	1868	1868	0
165	20241213	162500	1300213362	1868	1868	1868	1868	0
166	20241213	162400	1300213362	1868	1868	1868	1868	0
167	20241213	162300	1300213362	1868	1868	1868	1868	0
168	20241213	162200	1300213362	1868	1868	1868	1868	0
169	20241213	162100	1300213362	1868	1868	1868	1868	0
170	20241213	162000	1300213362	1868	1868	1868	1868	0
171	20241213	161900	1300213362	1868	1868	1868	1868	0
172	20241213	161800	1300213362	1868	1868	1868	1868	0
173	20241213	161700	1300213362	1868	1868	1868	1868	0
174	20241213	161600	1300213362	1868	1868	1868	1868	0
175	20241213	161500	1300213362	1868	1868	1868	1868	0
176	20241213	161400	1300213362	1868	1868	1868	1868	0
177	20241213	161300	1300213362	1868	1868	1868	1868	0
178	20241213	161200	1300213362	1868	1868	1868	1868	0
179	20241213	161100	1300213362	1868	1868	1868	1868	0
180	20241213	161000	1300213362	1868	1868	1868	1868	0
181	20241213	160900	1300213362	1868	1868	1868	1868	0
182	20241213	160800	1300213362	1868	1868	1868	1868	1698
183	20241213	160700	1300213362	1868	1868	1868	1868	0
184	20241213	160600	1300213362	1868	1868	1868	1868	0
185	20241213	160500	1300213362	1868	1868	1868	1868	0
186	20241213	160400	1300213362	1868	1868	1868	1868	0
187	20241213	160300	1300213362	1868	1868	1868	1868	0
188	20241213	160200	1300213362	1868	1868	1868	1868	0
189	20241213	160100	1300213362	1868	1868	1868	1868	0
190	20241213	160000	1300213362	1868	1868	1868	1868	0
191	20241213	155900	1300213362	1868	1868	1868	1868	0
192	20241213	155800	1300213362	1868	1868	1868	1868	0
193	20241213	155700	1300213362	1868	1868	1868	1868	0
194	20241213	155600	1300213362	1868	1868	1868	1868	0
195	20241213	155500	1300213362	1868	1868	1868	1868	0
196	20241213	155400	1300213362	1868	1868	1868	1868	0
197	20241213	155300	1300213362	1868	1868	1868	1868	0
198	20241213	155200	1300213362	1868	1868	1868	1868	0
199	20241213	155100	1300213362	1868	1868	1868	1868	0
200	20241213	155000	1300213362	1868	1868	1868	1868	0
201	20241213	154900	1300213362	1868	1868	1868	1868	0
202	20241213	154800	1300213362	1868	1868	1868	1868	0
203	20241213	154700	1300213362	1868	1868	1868	1868	0
204	20241213	154600	1300213362	1868	1868	1868	1868	0
205	20241213	154500	1300213362	1868	1868	1868	1868	0
206	20241213	154400	1300213362	1868	1868	1868	1868	0
207	20241213	154300	1300213362	1868	1868	1868	1868	0
208	20241213	154200	1300213362	1868	1868	1868	1868	0
209	20241213	154100	1300213362	1868	1868	1868	1868	0
210	20241213	154000	1300213362	1868	1868	1868	1868	0
211	20241213	153900	1300213362	1868	1868	1868	1868	0
212	20241213	153800	1300213362	1868	1868	1868	1868	1698
213	20241213	153700	1300213362	1868	1868	1868	1868	0
214	20241213	153600	1300213362	1868	1868	1868	1868	0
215	20241213	153500	1300213362	1868	1868	1868	1868	0
216	20241213	153400	1300213362	1868	1868	1868	1868	0
217	20241213	153300	1300213362	1868	1868	1868	1868	0
218	20241213	153200	1300213362	1868	1868	1868	1868	0
219	20241213	153100	1300213362	1868	1868	1868	1868	0
220	20241213	153000	1300213362	1868	1868	1868	1868	1698
221	20241213	152900	1297041498	1868	1868	1868	1868	0
222	20241213	152800	1297041498	1868	1868	1868	1868	0
223	20241213	152700	1297041498	1868	1868	1868	1868	0
224	20241213	152600	1297041498	1868	1868	1868	1868	0
225	20241213	152500	1297041498	1868	1868	1868	1868	0
226	20241213	152400	1297041498	1868	1868	1868	1868	0
227	20241213	152300	1297041498	1868	1868	1868	1868	0
228	20241213	152200	1297041498	1868	1868	1868	1868	0
229	20241213	152100	1297041498	1868	1868	1868	1868	0
230	20241213	152000	1297041498	1868	1868	1868	1868	0
231	20241213	151900	1297041498	1868	1867	1869	1856	2574
232	20241213	151800	1292237457	1856	1866	1869	1856	1437
233	20241213	151700	1289557269	1855	1866	1866	1855	6455
234	20241213	151600	1277512550	1867	1864	1867	1864	1200
235	20241213	151500	1275274860	1855	1855	1855	1855	392
236	20241213	151400	1274547700	1856	1857	1857	1856	215
237	20241213	151300	1274148610	1863	1863	1863	1863	0
238	20241213	151200	1274148610	1863	1863	1863	1863	597
239	20241213	151100	1273036399	1864	1864	1864	1864	54
240	20241213	151000	1272935743	1864	1864	1864	1864	44
241	20241213	150900	1272853727	1865	1856	1865	1856	7
242	20241213	150800	1272840726	1865	1865	1865	1865	1
243	20241213	150700	1272838861	1855	1860	1860	1854	5082
244	20241213	150600	1263411229	1859	1859	1859	1859	100
245	20241213	150500	1263225329	1859	1860	1860	1859	102
246	20241213	150400	1263035686	1869	1866	1869	1863	1741
247	20241213	150300	1259787306	1869	1869	1869	1869	164
248	20241213	150200	1259480790	1869	1869	1869	1869	2
249	20241213	150100	1259477052	1869	1869	1869	1869	4
250	20241213	150000	1259469576	1870	1870	1870	1870	8
251	20241213	145900	1259454616	1871	1871	1871	1871	0
252	20241213	145800	1259454616	1871	1871	1871	1871	0
253	20241213	145700	1259454616	1871	1871	1871	1871	0
254	20241213	145600	1259454616	1871	1871	1871	1871	11
255	20241213	145500	1259434035	1870	1867	1870	1867	4283
256	20241213	145400	1251425214	1869	1868	1869	1868	581
257	20241213	145300	1250339439	1869	1869	1869	1869	0
258	20241213	145200	1250339439	1869	1869	1869	1869	0
259	20241213	145100	1250339439	1869	1869	1869	1869	0
260	20241213	145000	1250339439	1869	1869	1869	1869	18
261	20241213	144900	1250305797	1870	1870	1870	1870	200
262	20241213	144800	1249931797	1870	1870	1870	1870	26
263	20241213	144700	1249883177	1870	1870	1870	1870	20
264	20241213	144600	1249845777	1862	1870	1870	1862	1926
265	20241213	144500	1246258045	1870	1871	1871	1870	8905
266	20241213	144400	1229605654	1872	1872	1873	1870	535
267	20241213	144300	1228605123	1872	1872	1872	1872	1
268	20241213	144200	1228603251	1873	1870	1873	1870	4635
269	20241213	144100	1219927783	1870	1862	1870	1862	3730
270	20241213	144000	1212976369	1858	1861	1861	1854	6514
271	20241213	143900	1200873431	1862	1862	1862	1862	0
272	20241213	143800	1200873431	1862	1862	1863	1860	6017
273	20241213	143700	1189665883	1864	1864	1865	1864	74
274	20241213	143600	1189527927	1864	1864	1864	1864	3
275	20241213	143500	1189522335	1870	1858	1870	1858	216
276	20241213	143400	1189120814	1871	1871	1871	1858	1320
277	20241213	143300	1186654912	1868	1859	1868	1859	1511
278	20241213	143200	1183833264	1859	1861	1872	1858	421
279	20241213	143100	1183050050	1859	1867	1873	1859	3100
280	20241213	143000	1177248982	1867	1859	1867	1859	66
281	20241213	142900	1177126121	1864	1867	1867	1858	678
282	20241213	142800	1175862894	1867	1857	1867	1857	345
283	20241213	142700	1175221971	1856	1856	1865	1856	455
284	20241213	142600	1174376046	1863	1863	1863	1855	655
285	20241213	142500	1173159558	1857	1855	1857	1854	511
286	20241213	142400	1172211431	1854	1854	1868	1853	507
287	20241213	142300	1171271480	1853	1862	1870	1853	1900
288	20241213	142200	1167731954	1863	1858	1876	1856	4362
289	20241213	142100	1159592594	1858	1822	1880	1822	43969
290	20241213	142000	1078072269	1835	1820	1835	1820	420
291	20241213	141900	1077306098	1820	1819	1836	1819	393
292	20241213	141800	1076590648	1832	1820	1836	1819	2575
293	20241213	141700	1071888920	1820	1831	1836	1819	1888
294	20241213	141600	1068430881	1819	1819	1821	1819	1334
295	20241213	141500	1066003616	1831	1817	1831	1817	401
296	20241213	141400	1065273918	1817	1822	1829	1817	2791
297	20241213	141300	1060197141	1837	1823	1837	1822	341
298	20241213	141200	1059575691	1837	1820	1837	1820	1056
299	20241213	141100	1057645075	1820	1818	1838	1818	529
300	20241213	141000	1056679834	1826	1817	1837	1817	6166
301	20241213	140900	1045405906	1816	1817	1827	1816	433
302	20241213	140800	1044618834	1825	1825	1827	1815	362
303	20241213	140700	1043960668	1816	1816	1825	1816	420
304	20241213	140600	1043197939	1816	1816	1827	1816	540
305	20241213	140500	1042216024	1816	1815	1825	1815	947
306	20241213	140400	1040492409	1816	1814	1823	1814	387
307	20241213	140300	1039790083	1814	1814	1814	1814	393
308	20241213	140200	1039077181	1814	1814	1820	1814	1395
309	20241213	140100	1036540620	1814	1813	1814	1813	529
310	20241213	140000	1035581345	1813	1814	1814	1813	387
311	20241213	135900	1034879625	1814	1814	1827	1814	505
312	20241213	135800	1033963490	1814	1814	1828	1814	2591
313	20241213	135700	1029235244	1814	1814	1823	1814	2442
314	20241213	135600	1024789687	1814	1814	1815	1814	431
315	20241213	135500	1024007799	1814	1815	1823	1814	1371
316	20241213	135400	1021519717	1815	1814	1815	1814	394
317	20241213	135300	1020804809	1815	1814	1824	1814	448
318	20241213	135200	1019991847	1814	1825	1825	1814	474
319	20241213	135100	1019131863	1814	1815	1825	1814	640
320	20241213	135000	1017970681	1814	1824	1824	1814	400
321	20241213	134900	1017245051	1814	1814	1824	1814	425
322	20241213	134800	1016474091	1815	1826	1829	1814	5605
323	20241213	134700	1006235687	1814	1823	1838	1812	55617
324	20241213	134600	905332914	1822	1821	1840	1817	35736
325	20241213	134500	840074141	1821	1811	1827	1811	1104
326	20241213	134400	838062581	1811	1811	1822	1810	413
327	20241213	134300	837314682	1811	1814	1830	1809	12744
328	20241213	134200	814062800	1814	1810	1830	1807	19197
329	20241213	134100	778944898	1819	1811	1819	1810	3349
330	20241213	134000	772861662	1810	1810	1811	1810	598
331	20241213	133900	771779254	1811	1810	1811	1810	336
332	20241213	133800	771171092	1810	1807	1817	1807	395
333	20241213	133700	770456375	1807	1806	1817	1806	393
334	20241213	133600	769746559	1806	1806	1806	1806	41
335	20241213	133500	769672513	1817	1815	1817	1815	135
336	20241213	133400	769427381	1816	1816	1816	1816	500
337	20241213	133300	768519381	1817	1817	1817	1817	100
338	20241213	133200	768337681	1817	1817	1817	1817	10
339	20241213	133100	768319511	1817	1815	1819	1803	64
340	20241213	133000	768203907	1819	1819	1819	1819	0
341	20241213	132900	768203907	1819	1815	1819	1815	194
342	20241213	132800	767851716	1815	1815	1815	1815	177
343	20241213	132700	767530461	1815	1815	1815	1815	0
344	20241213	132600	767530461	1815	1817	1817	1815	155
345	20241213	132500	767249044	1817	1818	1818	1817	56
346	20241213	132400	767147291	1826	1817	1827	1817	190
347	20241213	132300	766801893	1817	1817	1817	1817	50
348	20241213	132200	766711043	1829	1828	1829	1828	12
349	20241213	132100	766689096	1815	1815	1815	1815	46
350	20241213	132000	766605606	1829	1829	1829	1829	5
351	20241213	131900	766596461	1829	1828	1829	1828	71
352	20241213	131800	766466661	1827	1811	1827	1811	1544
353	20241213	131700	763661407	1811	1811	1811	1811	0
354	20241213	131600	763661407	1811	1811	1811	1811	10
355	20241213	131500	763643297	1811	1811	1811	1811	0
356	20241213	131400	763643297	1811	1811	1811	1811	30
357	20241213	131300	763588967	1811	1811	1811	1811	0
358	20241213	131200	763588967	1811	1811	1811	1811	523
359	20241213	131100	762641814	1811	1811	1811	1811	3062
360	20241213	131000	757096532	1811	1795	1830	1795	16520
361	20241213	130900	727237263	1795	1795	1795	1795	666
362	20241213	130800	726041793	1795	1793	1795	1793	176
363	20241213	130700	725726165	1793	1786	1793	1786	4183
364	20241213	130600	718241339	1786	1783	1786	1783	422
365	20241213	130500	717488730	1783	1783	1783	1783	0
366	20241213	130400	717488730	1783	1783	1783	1783	10
367	20241213	130300	717470900	1783	1783	1783	1783	8
368	20241213	130200	717456636	1776	1776	1776	1776	44
369	20241213	130100	717378492	1775	1785	1785	1775	101
370	20241213	130000	717199207	1775	1787	1787	1773	212
371	20241213	125900	716822810	1788	1788	1788	1788	0
372	20241213	125800	716822810	1788	1786	1788	1786	40
373	20241213	125700	716751326	1787	1775	1787	1775	6825
374	20241213	125600	704588135	1776	1776	1776	1776	1
375	20241213	125500	704586359	1766	1775	1775	1766	643
376	20241213	125400	703445772	1777	1777	1777	1777	4
377	20241213	125300	703438664	1766	1766	1766	1766	82
378	20241213	125200	703293852	1768	1777	1777	1768	608
379	20241213	125100	702217783	1777	1777	1778	1777	49
380	20241213	125000	702130696	1778	1767	1778	1767	112
381	20241213	124900	701932472	1780	1780	1780	1780	90
382	20241213	124800	701772272	1781	1767	1781	1766	1002
383	20241213	124700	700002674	1782	1782	1782	1765	2120
384	20241213	124600	696258970	1782	1777	1782	1777	3809
385	20241213	124500	689479730	1779	1778	1779	1778	50
386	20241213	124400	689390790	1778	1763	1779	1761	10804
387	20241213	124300	670232439	1761	1760	1761	1760	161
388	20241213	124200	669949065	1750	1746	1766	1746	4230
389	20241213	124100	662512729	1757	1757	1757	1757	0
390	20241213	124000	662512729	1757	1757	1757	1757	0
391	20241213	123900	662512729	1757	1757	1757	1757	0
392	20241213	123800	662512729	1757	1757	1757	1757	5
393	20241213	123700	662503944	1740	1740	1740	1740	0
394	20241213	123600	662503944	1740	1740	1740	1740	0
395	20241213	123500	662503944	1740	1740	1740	1740	0
396	20241213	123400	662503944	1740	1740	1740	1740	147
397	20241213	123300	662248164	1769	1767	1770	1742	61
398	20241213	123200	662140329	1760	1742	1760	1742	8681
399	20241213	123100	646904236	1742	1742	1742	1742	0
400	20241213	123000	646904236	1742	1742	1742	1742	20
401	20241213	122900	646869396	1742	1742	1742	1742	0
402	20241213	122800	646869396	1742	1742	1742	1742	0
403	20241213	122700	646869396	1742	1740	1742	1740	80
404	20241213	122600	646730176	1740	1740	1740	1740	10
405	20241213	122500	646712776	1740	1735	1740	1735	983
406	20241213	122400	645004166	1735	1731	1735	1731	4553
407	20241213	122300	637109613	1729	1729	1729	1729	0
408	20241213	122200	637109613	1729	1729	1729	1729	0
409	20241213	122100	637109613	1729	1729	1729	1729	833
410	20241213	122000	635669356	1721	1721	1721	1721	0
411	20241213	121900	635669356	1721	1729	1729	1721	1833
412	20241213	121800	632508099	1730	1730	1730	1730	0
413	20241213	121700	632508099	1730	1730	1730	1730	0
414	20241213	121600	632508099	1730	1730	1730	1730	628
415	20241213	121500	631421659	1730	1723	1730	1716	5020
416	20241213	121400	622800411	1730	1730	1730	1730	10
417	20241213	121300	622783111	1730	1730	1730	1730	0
418	20241213	121200	622783111	1730	1730	1730	1730	16
419	20241213	121100	622755431	1730	1730	1730	1730	0
420	20241213	121000	622755431	1730	1716	1730	1716	1010
421	20241213	120900	621021135	1730	1730	1730	1730	0
422	20241213	120800	621021135	1730	1730	1730	1730	0
423	20241213	120700	621021135	1730	1716	1730	1716	842
424	20241213	120600	619576137	1730	1730	1730	1730	0
425	20241213	120500	619576137	1730	1730	1730	1730	0
426	20241213	120400	619576137	1730	1716	1730	1716	887
427	20241213	120300	618053289	1730	1730	1730	1730	0
428	20241213	120200	618053289	1730	1730	1730	1730	0
429	20241213	120100	618053289	1730	1717	1730	1717	846
430	20241213	120000	616600538	1731	1731	1731	1731	0
431	20241213	115900	616600538	1731	1731	1731	1731	5
432	20241213	115800	616591883	1731	1718	1731	1717	917
433	20241213	115700	615016546	1731	1732	1732	1731	11
434	20241213	115600	614997504	1719	1719	1719	1719	215
435	20241213	115500	614627919	1714	1714	1714	1714	833
436	20241213	115400	613200157	1714	1714	1714	1714	0
437	20241213	115300	613200157	1714	1714	1714	1714	0
438	20241213	115200	613200157	1714	1714	1714	1714	833
439	20241213	115100	611772395	1713	1713	1713	1713	0
440	20241213	115000	611772395	1713	1714	1714	1713	915
441	20241213	114900	610204167	1717	1717	1717	1717	0
442	20241213	114800	610204167	1717	1717	1717	1717	0
443	20241213	114700	610204167	1717	1719	1719	1717	706
444	20241213	114600	608990563	1731	1731	1731	1731	0
445	20241213	114500	608990563	1731	1731	1731	1731	5
446	20241213	114400	608981908	1731	1717	1731	1715	945
447	20241213	114300	607359551	1723	1723	1723	1723	0
448	20241213	114200	607359551	1723	1723	1723	1723	0
449	20241213	114100	607359551	1723	1714	1723	1714	841
450	20241213	114000	605918005	1718	1718	1718	1718	0
451	20241213	113900	605918005	1718	1718	1718	1718	0
452	20241213	113800	605918005	1718	1718	1718	1718	834
453	20241213	113700	604485193	1718	1718	1718	1718	0
454	20241213	113600	604485193	1718	1718	1718	1718	0
455	20241213	113500	604485193	1718	1718	1718	1718	833
456	20241213	113400	603054099	1713	1713	1713	1713	635
457	20241213	113300	601966344	1713	1713	1713	1713	0
458	20241213	113200	601966344	1713	1718	1718	1713	1176
459	20241213	113100	599950141	1710	1710	1710	1710	0
460	20241213	113000	599950141	1710	1710	1710	1710	834
461	20241213	112900	598524001	1718	1718	1718	1718	100
462	20241213	112800	598352201	1718	1718	1718	1718	1490
463	20241213	112700	595792381	1710	1710	1710	1710	833
464	20241213	112600	594367951	1710	1710	1710	1710	0
465	20241213	112500	594367951	1710	1710	1710	1710	0
466	20241213	112400	594367951	1710	1710	1710	1710	833
467	20241213	112300	592943521	1711	1711	1711	1711	0
468	20241213	112200	592943521	1711	1711	1711	1711	0
469	20241213	112100	592943521	1711	1710	1711	1710	951
470	20241213	112000	591317194	1711	1711	1711	1711	40
471	20241213	111900	591248754	1711	1711	1711	1711	146
472	20241213	111800	590998948	1711	1718	1718	1711	544
473	20241213	111700	590068101	1718	1718	1718	1718	1
474	20241213	111600	590066383	1711	1711	1711	1711	0
475	20241213	111500	590066383	1711	1711	1711	1711	833
476	20241213	111400	588641120	1711	1711	1711	1711	0
477	20241213	111300	588641120	1711	1711	1711	1711	0
478	20241213	111200	588641120	1711	1711	1711	1711	833
479	20241213	111100	587215857	1718	1718	1718	1718	10
480	20241213	111000	587198677	1711	1711	1711	1711	834
481	20241213	110900	585771703	1711	1712	1712	1711	7000
482	20241213	110800	573794558	1718	1712	1718	1712	835
483	20241213	110700	572364936	1712	1712	1712	1712	15
484	20241213	110600	572339256	1712	1712	1712	1712	0
485	20241213	110500	572339256	1712	1712	1712	1712	0
486	20241213	110400	572339256	1712	1712	1712	1712	833
487	20241213	110300	570913160	1718	1718	1718	1718	0
488	20241213	110200	570913160	1718	1718	1718	1718	5
489	20241213	110100	570904570	1711	1711	1711	1711	834
490	20241213	110000	569477596	1720	1720	1720	1720	20
491	20241213	105900	569443196	1712	1712	1712	1712	0
492	20241213	105800	569443196	1712	1720	1720	1712	1853
493	20241213	105700	566269867	1720	1720	1720	1720	10
494	20241213	105600	566252667	1711	1711	1711	1711	200
495	20241213	105500	565910467	1712	1712	1712	1712	833
496	20241213	105400	564484371	1720	1713	1720	1713	149
497	20241213	105300	564229029	1713	1713	1713	1713	0
498	20241213	105200	564229029	1713	1713	1720	1713	1020
499	20241213	105100	562481629	1712	1712	1720	1712	1636
500	20241213	105000	559675608	1712	1713	1713	1712	945
501	20241213	104900	558056925	1713	1714	1716	1713	321
502	20241213	104800	557507026	1714	1714	1714	1713	1168
503	20241213	104700	555505420	1714	1717	1717	1714	13075
504	20241213	104600	533079941	1724	1724	1724	1724	0
505	20241213	104500	533079941	1724	1724	1724	1724	4
506	20241213	104400	533073045	1724	1723	1724	1717	971
507	20241213	104300	531405001	1723	1723	1723	1723	0
508	20241213	104200	531405001	1723	1723	1723	1723	5
509	20241213	104100	531396386	1723	1717	1723	1717	835
510	20241213	104000	529962685	1723	1723	1723	1723	19
511	20241213	103900	529929948	1717	1717	1717	1717	750
512	20241213	103800	528642198	1717	1717	1717	1716	1483
513	20241213	103700	526097287	1716	1724	1724	1716	2805
514	20241213	103600	521282373	1724	1724	1724	1724	0
515	20241213	103500	521282373	1724	1718	1724	1718	849
516	20241213	103400	519823695	1724	1724	1724	1718	1013
517	20241213	103300	518083283	1718	1724	1724	1718	10562
518	20241213	103200	499933158	1724	1731	1731	1724	91
519	20241213	103100	499776225	1731	1724	1731	1724	17
520	20241213	103000	499746910	1731	1731	1731	1731	20
521	20241213	102900	499712290	1724	1724	1724	1724	834
522	20241213	102800	498274474	1731	1731	1731	1731	6
523	20241213	102700	498264088	1731	1731	1731	1731	6
524	20241213	102600	498253702	1723	1723	1723	1723	833
525	20241213	102500	496818443	1731	1731	1731	1731	18
526	20241213	102400	496787285	1731	1731	1731	1731	122
527	20241213	102300	496576103	1726	1729	1729	1724	120833
528	20241213	102200	288226795	1748	1746	1748	1746	40
529	20241213	102100	288156923	1746	1735	1746	1735	115
530	20241213	102000	287957161	1725	1734	1734	1725	930
531	20241213	101900	286352047	1735	1735	1735	1735	0
532	20241213	101800	286352047	1735	1725	1735	1725	858
533	20241213	101700	284871747	1736	1736	1736	1736	0
534	20241213	101600	284871747	1736	1728	1736	1728	1155
535	20241213	101500	282875867	1727	1748	1748	1727	1844
536	20241213	101400	279690216	1738	1733	1738	1733	2665
537	20241213	101300	275068446	1738	1738	1738	1738	5
538	20241213	101200	275059756	1729	1749	1749	1727	1363
539	20241213	101100	272704081	1749	1749	1749	1749	0
540	20241213	101000	272704081	1749	1749	1749	1749	576
541	20241213	100900	271696657	1750	1750	1750	1726	1635
542	20241213	100800	268855399	1750	1749	1750	1749	1891
543	20241213	100700	265546648	1749	1731	1749	1731	750
544	20241213	100600	264243644	1719	1732	1732	1719	844
545	20241213	100500	262792665	1732	1732	1732	1732	300
546	20241213	100400	262273065	1732	1732	1732	1732	8
547	20241213	100300	262259209	1720	1733	1733	1720	844
548	20241213	100200	260807399	1725	1724	1733	1724	69
549	20241213	100100	260688424	1724	1724	1724	1724	0
550	20241213	100000	260688424	1724	1745	1745	1724	1050
551	20241213	095900	258875354	1745	1745	1745	1745	0
552	20241213	095800	258875354	1745	1728	1745	1725	2893
553	20241213	095700	253880310	1749	1749	1749	1749	0
554	20241213	095600	253880310	1749	1749	1749	1749	0
555	20241213	095500	253880310	1749	1732	1749	1732	845
556	20241213	095400	252416583	1732	1731	1732	1731	867
557	20241213	095300	250915014	1723	1723	1723	1723	152
558	20241213	095200	250653118	1720	1719	1720	1716	1581
559	20241213	095100	247937778	1715	1715	1715	1715	500
560	20241213	095000	247080278	1715	1715	1715	1715	499
561	20241213	094900	246224493	1715	1716	1718	1715	1364
562	20241213	094800	243884066	1716	1718	1719	1716	2995
563	20241213	094700	238741457	1719	1718	1719	1718	1006
564	20241213	094600	237013143	1717	1720	1727	1717	5363
565	20241213	094500	227797885	1720	1724	1724	1720	5805
566	20241213	094400	217810249	1720	1724	1724	1720	525
567	20241213	094300	216907229	1720	1730	1730	1720	642
568	20241213	094200	215802613	1724	1724	1724	1724	58
569	20241213	094100	215702621	1730	1730	1730	1730	1
570	20241213	094000	215700891	1720	1721	1721	1720	3582
571	20241213	093900	209539018	1724	1724	1724	1724	0
572	20241213	093800	209539018	1724	1725	1725	1724	73544
573	20241213	093700	82744346	1725	1725	1725	1725	834
574	20241213	093600	81305696	1725	1727	1727	1725	626
575	20241213	093500	80225786	1731	1726	1731	1725	839
576	20241213	093400	78777648	1731	1731	1731	1731	0
577	20241213	093300	78777648	1731	1731	1731	1731	20
578	20241213	093200	78743028	1724	1724	1724	1724	10813
579	20241213	093100	60101416	1732	1732	1732	1732	0
580	20241213	093000	60101416	1732	1732	1732	1732	14
581	20241213	092900	60077168	1724	1724	1724	1724	1329
582	20241213	092800	57785972	1724	1721	1724	1721	1789
583	20241213	092700	54704322	1721	1717	1721	1716	1197
584	20241213	092600	52645995	1720	1722	1724	1720	1234
585	20241213	092500	50523115	1724	1721	1724	1721	60
586	20241213	092400	50419825	1721	1721	1721	1721	30
587	20241213	092300	50368195	1721	1725	1725	1721	1148
588	20241213	092200	48389897	1732	1732	1732	1732	0
589	20241213	092100	48389897	1732	1732	1732	1732	1
590	20241213	092000	48388165	1730	1732	1732	1730	1399
591	20241213	091900	45967581	1732	1732	1732	1732	0
592	20241213	091800	45967581	1732	1733	1733	1732	16
593	20241213	091700	45939854	1733	1739	1740	1733	1386
594	20241213	091600	43533714	1756	1756	1756	1756	0
595	20241213	091500	43533714	1756	1756	1756	1756	15
596	20241213	091400	43507374	1756	1756	1756	1756	298
597	20241213	091300	42984086	1757	1757	1757	1757	0
598	20241213	091200	42984086	1757	1745	1757	1745	776
599	20241213	091100	41629654	1745	1745	1745	1745	400
600	20241213	091000	40931654	1745	1745	1745	1745	28
601	20241213	090900	40882794	1731	1731	1731	1731	0
602	20241213	090800	40882794	1731	1731	1731	1731	40
603	20241213	090700	40813554	1731	1731	1731	1731	365
604	20241213	090600	40181739	1735	1741	1741	1735	1001
605	20241213	090500	38440229	1745	1745	1745	1745	0
606	20241213	090400	38440229	1745	1747	1747	1745	413
607	20241213	090300	37719428	1747	1748	1748	1747	2000
608	20241213	090200	34225426	1747	1750	1750	1747	15742
609	20241213	090100	6723552	1747	1770	1770	1747	1623
610	20241213	090000	3877688	1770	1780	1780	1760	2184