KissMeData/017900/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	190500	247736907	1560	1560	1560	1560	1530
3	20241209	190400	247736907	1560	1560	1560	1560	0
4	20241209	190300	247736907	1560	1560	1560	1560	0
5	20241209	190200	247736907	1560	1560	1560	1560	0
6	20241209	190100	247736907	1560	1560	1560	1560	0
7	20241209	190000	247736907	1560	1560	1560	1560	0
8	20241209	185900	247736907	1560	1560	1560	1560	0
9	20241209	185800	247736907	1560	1560	1560	1560	0
10	20241209	185700	247736907	1560	1560	1560	1560	0
11	20241209	185600	247736907	1560	1560	1560	1560	0
12	20241209	185500	247736907	1560	1560	1560	1560	0
13	20241209	185400	247736907	1560	1560	1560	1560	0
14	20241209	185300	247736907	1560	1560	1560	1560	0
15	20241209	185200	247736907	1560	1560	1560	1560	0
16	20241209	185100	247736907	1560	1560	1560	1560	0
17	20241209	185000	247736907	1560	1560	1560	1560	0
18	20241209	184900	247736907	1560	1560	1560	1560	0
19	20241209	184800	247736907	1560	1560	1560	1560	0
20	20241209	184700	247736907	1560	1560	1560	1560	0
21	20241209	184600	247736907	1560	1560	1560	1560	0
22	20241209	184500	247736907	1560	1560	1560	1560	0
23	20241209	184400	247736907	1560	1560	1560	1560	0
24	20241209	184300	247736907	1560	1560	1560	1560	0
25	20241209	184200	247736907	1560	1560	1560	1560	0
26	20241209	184100	247736907	1560	1560	1560	1560	0
27	20241209	184000	247736907	1560	1560	1560	1560	0
28	20241209	183900	247736907	1560	1560	1560	1560	0
29	20241209	183800	247736907	1560	1560	1560	1560	0
30	20241209	183700	247736907	1560	1560	1560	1560	0
31	20241209	183600	247736907	1560	1560	1560	1560	0
32	20241209	183500	247736907	1560	1560	1560	1560	1530
33	20241209	183400	247736907	1560	1560	1560	1560	0
34	20241209	183300	247736907	1560	1560	1560	1560	0
35	20241209	183200	247736907	1560	1560	1560	1560	0
36	20241209	183100	247736907	1560	1560	1560	1560	0
37	20241209	183000	247736907	1560	1560	1560	1560	0
38	20241209	182900	247736907	1560	1560	1560	1560	0
39	20241209	182800	247736907	1560	1560	1560	1560	0
40	20241209	182700	247736907	1560	1560	1560	1560	0
41	20241209	182600	247736907	1560	1560	1560	1560	0
42	20241209	182500	247736907	1560	1560	1560	1560	0
43	20241209	182400	247736907	1560	1560	1560	1560	0
44	20241209	182300	247736907	1560	1560	1560	1560	0
45	20241209	182200	247736907	1560	1560	1560	1560	0
46	20241209	182100	247736907	1560	1560	1560	1560	0
47	20241209	182000	247736907	1560	1560	1560	1560	0
48	20241209	181900	247736907	1560	1560	1560	1560	0
49	20241209	181800	247736907	1560	1560	1560	1560	0
50	20241209	181700	247736907	1560	1560	1560	1560	0
51	20241209	181600	247736907	1560	1560	1560	1560	0
52	20241209	181500	247736907	1560	1560	1560	1560	0
53	20241209	181400	247736907	1560	1560	1560	1560	0
54	20241209	181300	247736907	1560	1560	1560	1560	0
55	20241209	181200	247736907	1560	1560	1560	1560	0
56	20241209	181100	247736907	1560	1560	1560	1560	0
57	20241209	181000	247736907	1560	1560	1560	1560	0
58	20241209	180900	247736907	1560	1560	1560	1560	0
59	20241209	180800	247736907	1560	1560	1560	1560	0
60	20241209	180700	247736907	1560	1560	1560	1560	0
61	20241209	180600	247736907	1560	1560	1560	1560	0
62	20241209	180500	247736907	1560	1560	1560	1560	1530
63	20241209	180400	247736907	1560	1560	1560	1560	0
64	20241209	180300	247736907	1560	1560	1560	1560	0
65	20241209	180200	247736907	1560	1560	1560	1560	0
66	20241209	180100	247736907	1560	1560	1560	1560	0
67	20241209	180000	247736907	1560	1560	1560	1560	0
68	20241209	175900	247736907	1560	1560	1560	1560	0
69	20241209	175800	247736907	1560	1560	1560	1560	0
70	20241209	175700	247736907	1560	1560	1560	1560	0
71	20241209	175600	247736907	1560	1560	1560	1560	0
72	20241209	175500	247736907	1560	1560	1560	1560	0
73	20241209	175400	247736907	1560	1560	1560	1560	0
74	20241209	175300	247736907	1560	1560	1560	1560	0
75	20241209	175200	247736907	1560	1560	1560	1560	0
76	20241209	175100	247736907	1560	1560	1560	1560	0
77	20241209	175000	247736907	1560	1560	1560	1560	0
78	20241209	174900	247736907	1560	1560	1560	1560	0
79	20241209	174800	247736907	1560	1560	1560	1560	0
80	20241209	174700	247736907	1560	1560	1560	1560	0
81	20241209	174600	247736907	1560	1560	1560	1560	0
82	20241209	174500	247736907	1560	1560	1560	1560	0
83	20241209	174400	247736907	1560	1560	1560	1560	0
84	20241209	174300	247736907	1560	1560	1560	1560	0
85	20241209	174200	247736907	1560	1560	1560	1560	0
86	20241209	174100	247736907	1560	1560	1560	1560	0
87	20241209	174000	247736907	1560	1560	1560	1560	0
88	20241209	173900	247736907	1560	1560	1560	1560	0
89	20241209	173800	247736907	1560	1560	1560	1560	0
90	20241209	173700	247736907	1560	1560	1560	1560	0
91	20241209	173600	247736907	1560	1560	1560	1560	0
92	20241209	173500	247736907	1560	1560	1560	1560	1530
93	20241209	173400	247736907	1560	1560	1560	1560	0
94	20241209	173300	247736907	1560	1560	1560	1560	0
95	20241209	173200	247736907	1560	1560	1560	1560	0
96	20241209	173100	247736907	1560	1560	1560	1560	0
97	20241209	173000	247736907	1560	1560	1560	1560	0
98	20241209	172900	247736907	1560	1560	1560	1560	0
99	20241209	172800	247736907	1560	1560	1560	1560	0
100	20241209	172700	247736907	1560	1560	1560	1560	0
101	20241209	172600	247736907	1560	1560	1560	1560	0
102	20241209	172500	247736907	1560	1560	1560	1560	0
103	20241209	172400	247736907	1560	1560	1560	1560	0
104	20241209	172300	247736907	1560	1560	1560	1560	0
105	20241209	172200	247736907	1560	1560	1560	1560	0
106	20241209	172100	247736907	1560	1560	1560	1560	0
107	20241209	172000	247736907	1560	1560	1560	1560	0
108	20241209	171900	247736907	1560	1560	1560	1560	0
109	20241209	171800	247736907	1560	1560	1560	1560	0
110	20241209	171700	247736907	1560	1560	1560	1560	0
111	20241209	171600	247736907	1560	1560	1560	1560	0
112	20241209	171500	247736907	1560	1560	1560	1560	0
113	20241209	171400	247736907	1560	1560	1560	1560	0
114	20241209	171300	247736907	1560	1560	1560	1560	0
115	20241209	171200	247736907	1560	1560	1560	1560	0
116	20241209	171100	247736907	1560	1560	1560	1560	0
117	20241209	171000	247736907	1560	1560	1560	1560	0
118	20241209	170900	247736907	1560	1560	1560	1560	0
119	20241209	170800	247736907	1560	1560	1560	1560	0
120	20241209	170700	247736907	1560	1560	1560	1560	0
121	20241209	170600	247736907	1560	1560	1560	1560	0
122	20241209	170500	247736907	1560	1560	1560	1560	1530
123	20241209	170400	247736907	1560	1560	1560	1560	0
124	20241209	170300	247736907	1560	1560	1560	1560	0
125	20241209	170200	247736907	1560	1560	1560	1560	0
126	20241209	170100	247736907	1560	1560	1560	1560	0
127	20241209	170000	247736907	1560	1560	1560	1560	0
128	20241209	165900	247736907	1560	1560	1560	1560	0
129	20241209	165800	247736907	1560	1560	1560	1560	0
130	20241209	165700	247736907	1560	1560	1560	1560	0
131	20241209	165600	247736907	1560	1560	1560	1560	0
132	20241209	165500	247736907	1560	1560	1560	1560	0
133	20241209	165400	247736907	1560	1560	1560	1560	0
134	20241209	165300	247736907	1560	1560	1560	1560	0
135	20241209	165200	247736907	1560	1560	1560	1560	0
136	20241209	165100	247736907	1560	1560	1560	1560	0
137	20241209	165000	247736907	1560	1560	1560	1560	0
138	20241209	164900	247736907	1560	1560	1560	1560	0
139	20241209	164800	247736907	1560	1560	1560	1560	0
140	20241209	164700	247736907	1560	1560	1560	1560	0
141	20241209	164600	247736907	1560	1560	1560	1560	0
142	20241209	164500	247736907	1560	1560	1560	1560	0
143	20241209	164400	247736907	1560	1560	1560	1560	0
144	20241209	164300	247736907	1560	1560	1560	1560	0
145	20241209	164200	247736907	1560	1560	1560	1560	0
146	20241209	164100	247736907	1560	1560	1560	1560	0
147	20241209	164000	247736907	1560	1560	1560	1560	0
148	20241209	163900	247736907	1560	1560	1560	1560	0
149	20241209	163800	247736907	1560	1560	1560	1560	0
150	20241209	163700	247736907	1560	1560	1560	1560	0
151	20241209	163600	247736907	1560	1560	1560	1560	0
152	20241209	163500	247736907	1560	1560	1560	1560	1530
153	20241209	163400	247736907	1560	1560	1560	1560	0
154	20241209	163300	247736907	1560	1560	1560	1560	0
155	20241209	163200	247736907	1560	1560	1560	1560	0
156	20241209	163100	247736907	1560	1560	1560	1560	0
157	20241209	163000	247736907	1560	1560	1560	1560	0
158	20241209	162900	247736907	1560	1560	1560	1560	0
159	20241209	162800	247736907	1560	1560	1560	1560	0
160	20241209	162700	247736907	1560	1560	1560	1560	0
161	20241209	162600	247736907	1560	1560	1560	1560	0
162	20241209	162500	247736907	1560	1560	1560	1560	0
163	20241209	162400	247736907	1560	1560	1560	1560	0
164	20241209	162300	247736907	1560	1560	1560	1560	0
165	20241209	162200	247736907	1560	1560	1560	1560	0
166	20241209	162100	247736907	1560	1560	1560	1560	0
167	20241209	162000	247736907	1560	1560	1560	1560	0
168	20241209	161900	247736907	1560	1560	1560	1560	0
169	20241209	161800	247736907	1560	1560	1560	1560	0
170	20241209	161700	247736907	1560	1560	1560	1560	0
171	20241209	161600	247736907	1560	1560	1560	1560	0
172	20241209	161500	247736907	1560	1560	1560	1560	0
173	20241209	161400	247736907	1560	1560	1560	1560	0
174	20241209	161300	247736907	1560	1560	1560	1560	0
175	20241209	161200	247736907	1560	1560	1560	1560	0
176	20241209	161100	247736907	1560	1560	1560	1560	0
177	20241209	161000	247736907	1560	1560	1560	1560	0
178	20241209	160900	247736907	1560	1560	1560	1560	0
179	20241209	160800	247736907	1560	1560	1560	1560	0
180	20241209	160700	247736907	1560	1560	1560	1560	0
181	20241209	160600	247736907	1560	1560	1560	1560	0
182	20241209	160500	247736907	1560	1560	1560	1560	1530
183	20241209	160400	247736907	1560	1560	1560	1560	0
184	20241209	160300	247736907	1560	1560	1560	1560	0
185	20241209	160200	247736907	1560	1560	1560	1560	0
186	20241209	160100	247736907	1560	1560	1560	1560	0
187	20241209	160000	247736907	1560	1560	1560	1560	0
188	20241209	155900	247736907	1560	1560	1560	1560	0
189	20241209	155800	247736907	1560	1560	1560	1560	0
190	20241209	155700	247736907	1560	1560	1560	1560	0
191	20241209	155600	247736907	1560	1560	1560	1560	0
192	20241209	155500	247736907	1560	1560	1560	1560	0
193	20241209	155400	247736907	1560	1560	1560	1560	0
194	20241209	155300	247736907	1560	1560	1560	1560	0
195	20241209	155200	247736907	1560	1560	1560	1560	0
196	20241209	155100	247736907	1560	1560	1560	1560	0
197	20241209	155000	247736907	1560	1560	1560	1560	0
198	20241209	154900	247736907	1560	1560	1560	1560	0
199	20241209	154800	247736907	1560	1560	1560	1560	0
200	20241209	154700	247736907	1560	1560	1560	1560	0
201	20241209	154600	247736907	1560	1560	1560	1560	0
202	20241209	154500	247736907	1560	1560	1560	1560	0
203	20241209	154400	247736907	1560	1560	1560	1560	0
204	20241209	154300	247736907	1560	1560	1560	1560	0
205	20241209	154200	247736907	1560	1560	1560	1560	0
206	20241209	154100	247736907	1560	1560	1560	1560	0
207	20241209	154000	247736907	1560	1560	1560	1560	0
208	20241209	153900	247736907	1560	1560	1560	1560	0
209	20241209	153800	247736907	1560	1560	1560	1560	0
210	20241209	153700	247736907	1560	1560	1560	1560	0
211	20241209	153600	247736907	1560	1560	1560	1560	0
212	20241209	153500	247736907	1560	1560	1560	1560	1530
213	20241209	153400	247736907	1560	1560	1560	1560	0
214	20241209	153300	247736907	1560	1560	1560	1560	0
215	20241209	153200	247736907	1560	1560	1560	1560	0
216	20241209	153100	247736907	1560	1560	1560	1560	0
217	20241209	153000	247736907	1560	1560	1560	1560	1530
218	20241209	152900	245350107	1560	1560	1560	1560	0
219	20241209	152800	245350107	1560	1560	1560	1560	0
220	20241209	152700	245350107	1560	1560	1560	1560	0
221	20241209	152600	245350107	1560	1560	1560	1560	0
222	20241209	152500	245350107	1560	1560	1560	1560	0
223	20241209	152400	245350107	1560	1560	1560	1560	0
224	20241209	152300	245350107	1560	1560	1560	1560	0
225	20241209	152200	245350107	1560	1560	1560	1560	0
226	20241209	152100	245350107	1560	1560	1560	1560	0
227	20241209	152000	245350107	1560	1560	1560	1560	0
228	20241209	151900	245350107	1560	1563	1563	1560	55
229	20241209	151800	245264304	1562	1551	1562	1551	347
230	20241209	151700	244722314	1562	1562	1562	1562	1
231	20241209	151600	244720752	1550	1552	1552	1550	3507
232	20241209	151500	239279560	1552	1552	1552	1552	0
233	20241209	151400	239279560	1552	1553	1553	1552	4
234	20241209	151300	239273349	1553	1560	1561	1553	244
235	20241209	151200	238892893	1553	1553	1553	1553	800
236	20241209	151100	237650493	1553	1560	1561	1553	460
237	20241209	151000	236933564	1553	1553	1561	1553	62
238	20241209	150900	236837270	1563	1563	1563	1563	0
239	20241209	150800	236837270	1563	1563	1563	1563	0
240	20241209	150700	236837270	1563	1563	1563	1563	0
241	20241209	150600	236837270	1563	1563	1563	1563	0
242	20241209	150500	236837270	1563	1555	1563	1554	901
243	20241209	150400	235437095	1564	1555	1564	1555	195
244	20241209	150300	235133853	1555	1563	1564	1555	209
245	20241209	150200	234808841	1563	1563	1563	1563	3
246	20241209	150100	234804152	1564	1564	1564	1564	1
247	20241209	150000	234802588	1553	1555	1555	1553	891
248	20241209	145900	233418691	1564	1564	1564	1564	0
249	20241209	145800	233418691	1564	1564	1564	1564	0
250	20241209	145700	233418691	1564	1564	1564	1564	10
251	20241209	145600	233403051	1564	1564	1564	1564	0
252	20241209	145500	233403051	1564	1564	1564	1564	0
253	20241209	145400	233403051	1564	1564	1564	1564	0
254	20241209	145300	233403051	1564	1563	1564	1563	5
255	20241209	145200	233395235	1563	1554	1563	1553	318
256	20241209	145100	232901059	1554	1554	1554	1554	300
257	20241209	145000	232434859	1554	1563	1566	1554	722
258	20241209	144900	231306047	1564	1564	1564	1564	0
259	20241209	144800	231306047	1564	1562	1564	1562	16
260	20241209	144700	231281043	1552	1555	1555	1552	701
261	20241209	144600	230192600	1565	1564	1565	1564	1300
262	20241209	144500	228158341	1567	1567	1567	1567	0
263	20241209	144400	228158341	1567	1567	1567	1567	0
264	20241209	144300	228158341	1567	1567	1567	1567	0
265	20241209	144200	228158341	1567	1567	1567	1567	0
266	20241209	144100	228158341	1567	1567	1567	1567	0
267	20241209	144000	228158341	1567	1566	1567	1566	2
268	20241209	143900	228155208	1566	1551	1567	1551	952
269	20241209	143800	226678134	1550	1551	1551	1550	109
270	20241209	143700	226509088	1551	1551	1551	1551	0
271	20241209	143600	226509088	1551	1551	1551	1551	0
272	20241209	143500	226509088	1551	1551	1551	1551	0
273	20241209	143400	226509088	1551	1551	1551	1551	0
274	20241209	143300	226509088	1551	1560	1560	1551	10
275	20241209	143200	226493518	1561	1561	1561	1561	3
276	20241209	143100	226488835	1562	1562	1562	1562	3
277	20241209	143000	226484149	1563	1554	1565	1554	46
278	20241209	142900	226412341	1549	1549	1549	1549	0
279	20241209	142800	226412341	1549	1549	1549	1549	127
280	20241209	142700	226215618	1549	1549	1549	1549	0
281	20241209	142600	226215618	1549	1549	1549	1549	5
282	20241209	142500	226207873	1549	1549	1549	1549	0
283	20241209	142400	226207873	1549	1549	1549	1549	100
284	20241209	142300	226052973	1548	1548	1548	1548	0
285	20241209	142200	226052973	1548	1548	1548	1548	1
286	20241209	142100	226051425	1548	1554	1554	1548	5815
287	20241209	142000	217014921	1554	1550	1557	1550	4198
288	20241209	141900	210494309	1547	1547	1547	1547	1
289	20241209	141800	210492762	1550	1547	1550	1547	1111
290	20241209	141700	208773712	1546	1546	1546	1546	0
291	20241209	141600	208773712	1546	1549	1550	1546	523
292	20241209	141500	207963436	1546	1545	1549	1545	132
293	20241209	141400	207758975	1548	1548	1548	1548	14
294	20241209	141300	207737303	1544	1544	1544	1544	0
295	20241209	141200	207737303	1544	1544	1544	1544	0
296	20241209	141100	207737303	1544	1544	1544	1544	0
297	20241209	141000	207737303	1544	1544	1544	1544	0
298	20241209	140900	207737303	1544	1544	1544	1544	0
299	20241209	140800	207737303	1544	1544	1544	1544	0
300	20241209	140700	207737303	1544	1544	1544	1544	0
301	20241209	140600	207737303	1544	1550	1550	1544	301
302	20241209	140500	207270759	1551	1551	1551	1551	0
303	20241209	140400	207270759	1551	1551	1551	1551	0
304	20241209	140300	207270759	1551	1551	1551	1551	0
305	20241209	140200	207270759	1551	1551	1551	1551	18
306	20241209	140100	207242841	1544	1551	1551	1544	26
307	20241209	140000	207202522	1544	1551	1551	1544	3
308	20241209	135900	207197882	1544	1544	1544	1544	0
309	20241209	135800	207197882	1544	1544	1544	1544	0
310	20241209	135700	207197882	1544	1544	1544	1544	1
311	20241209	135600	207196338	1551	1551	1551	1551	0
312	20241209	135500	207196338	1551	1551	1551	1551	1
313	20241209	135400	207194787	1544	1544	1544	1544	0
314	20241209	135300	207194787	1544	1544	1544	1544	0
315	20241209	135200	207194787	1544	1544	1544	1544	260
316	20241209	135100	206793347	1544	1551	1551	1544	1001
317	20241209	135000	205240803	1544	1544	1544	1544	0
318	20241209	134900	205240803	1544	1544	1544	1544	0
319	20241209	134800	205240803	1544	1544	1544	1544	0
320	20241209	134700	205240803	1544	1544	1544	1544	0
321	20241209	134600	205240803	1544	1544	1544	1544	0
322	20241209	134500	205240803	1544	1548	1551	1544	401
323	20241209	134400	204619874	1543	1543	1543	1543	0
324	20241209	134300	204619874	1543	1543	1543	1543	0
325	20241209	134200	204619874	1543	1543	1543	1543	0
326	20241209	134100	204619874	1543	1543	1543	1543	0
327	20241209	134000	204619874	1543	1543	1543	1543	1
328	20241209	133900	204618331	1548	1544	1548	1544	1000
329	20241209	133800	203071354	1544	1544	1544	1544	0
330	20241209	133700	203071354	1544	1544	1544	1544	499
331	20241209	133600	202300898	1544	1544	1544	1544	1
332	20241209	133500	202299354	1548	1548	1548	1548	1
333	20241209	133400	202297806	1543	1545	1545	1543	542
334	20241209	133300	201460422	1550	1547	1550	1547	12
335	20241209	133200	201441853	1547	1547	1547	1547	0
336	20241209	133100	201441853	1547	1547	1547	1547	0
337	20241209	133000	201441853	1547	1545	1547	1545	332
338	20241209	132900	200928911	1545	1545	1545	1545	0
339	20241209	132800	200928911	1545	1545	1545	1545	0
340	20241209	132700	200928911	1545	1545	1545	1545	0
341	20241209	132600	200928911	1545	1542	1545	1542	501
342	20241209	132500	200156366	1545	1545	1545	1545	0
343	20241209	132400	200156366	1545	1545	1545	1545	0
344	20241209	132300	200156366	1545	1545	1545	1545	200
345	20241209	132200	199847366	1545	1545	1545	1545	0
346	20241209	132100	199847366	1545	1545	1545	1545	0
347	20241209	132000	199847366	1545	1544	1545	1544	78
348	20241209	131900	199726933	1544	1544	1544	1544	110
349	20241209	131800	199557093	1544	1544	1544	1544	0
350	20241209	131700	199557093	1544	1544	1544	1544	0
351	20241209	131600	199557093	1544	1544	1544	1544	0
352	20241209	131500	199557093	1544	1544	1544	1544	0
353	20241209	131400	199557093	1544	1544	1544	1544	100
354	20241209	131300	199402693	1544	1544	1544	1544	1
355	20241209	131200	199401149	1542	1542	1542	1542	0
356	20241209	131100	199401149	1542	1542	1542	1542	0
357	20241209	131000	199401149	1542	1542	1542	1542	132
358	20241209	130900	199197605	1542	1542	1544	1541	14
359	20241209	130800	199176026	1544	1544	1544	1544	0
360	20241209	130700	199176026	1544	1544	1544	1544	70
361	20241209	130600	199067946	1544	1544	1544	1544	0
362	20241209	130500	199067946	1544	1544	1544	1544	0
363	20241209	130400	199067946	1544	1544	1544	1544	0
364	20241209	130300	199067946	1544	1540	1544	1539	1001
365	20241209	130200	197527392	1544	1544	1544	1544	0
366	20241209	130100	197527392	1544	1544	1544	1544	0
367	20241209	130000	197527392	1544	1544	1544	1544	0
368	20241209	125900	197527392	1544	1544	1544	1544	0
369	20241209	125800	197527392	1544	1544	1544	1544	0
370	20241209	125700	197527392	1544	1540	1544	1540	122
371	20241209	125600	197339508	1540	1540	1540	1540	0
372	20241209	125500	197339508	1540	1540	1540	1540	0
373	20241209	125400	197339508	1540	1540	1540	1540	9
374	20241209	125300	197325648	1540	1540	1540	1540	0
375	20241209	125200	197325648	1540	1540	1540	1540	500
376	20241209	125100	196555648	1540	1540	1540	1540	1000
377	20241209	125000	195015648	1540	1540	1540	1540	40
378	20241209	124900	194954048	1540	1543	1543	1540	4895
379	20241209	124800	187413744	1546	1546	1546	1546	0
380	20241209	124700	187413744	1546	1546	1546	1546	0
381	20241209	124600	187413744	1546	1546	1546	1546	0
382	20241209	124500	187413744	1546	1546	1546	1546	0
383	20241209	124400	187413744	1546	1546	1546	1546	0
384	20241209	124300	187413744	1546	1546	1546	1546	0
385	20241209	124200	187413744	1546	1546	1546	1546	0
386	20241209	124100	187413744	1546	1546	1546	1546	0
387	20241209	124000	187413744	1546	1546	1546	1546	4
388	20241209	123900	187407560	1546	1546	1546	1546	0
389	20241209	123800	187407560	1546	1546	1546	1546	0
390	20241209	123700	187407560	1546	1546	1546	1546	100
391	20241209	123600	187252960	1546	1546	1546	1546	0
392	20241209	123500	187252960	1546	1546	1546	1546	0
393	20241209	123400	187252960	1546	1546	1546	1546	0
394	20241209	123300	187252960	1546	1546	1546	1546	0
395	20241209	123200	187252960	1546	1546	1546	1546	382
396	20241209	123100	186662388	1546	1546	1546	1546	0
397	20241209	123000	186662388	1546	1546	1546	1546	1
398	20241209	122900	186660842	1541	1541	1541	1541	0
399	20241209	122800	186660842	1541	1541	1541	1541	344
400	20241209	122700	186130738	1541	1541	1541	1541	1039
401	20241209	122600	184529639	1541	1546	1546	1541	18
402	20241209	122500	184501896	1541	1541	1541	1541	1200
403	20241209	122400	182652696	1541	1541	1541	1541	195
404	20241209	122300	182352201	1540	1540	1540	1540	0
405	20241209	122200	182352201	1540	1540	1540	1540	0
406	20241209	122100	182352201	1540	1541	1541	1540	1011
407	20241209	122000	180794256	1541	1541	1541	1540	490
408	20241209	121900	180039186	1541	1541	1541	1540	190
409	20241209	121800	179746426	1540	1540	1541	1540	1098
410	20241209	121700	178054489	1541	1541	1541	1540	853
411	20241209	121600	176740116	1541	1541	1541	1541	1200
412	20241209	121500	174890916	1541	1541	1541	1541	32
413	20241209	121400	174841604	1541	1545	1545	1541	2
414	20241209	121300	174838518	1540	1540	1546	1540	3
415	20241209	121200	174833892	1540	1541	1541	1540	361
416	20241209	121100	174277593	1541	1544	1544	1539	2943
417	20241209	121000	169742122	1544	1545	1545	1544	671
418	20241209	120900	168705678	1548	1548	1548	1548	3
419	20241209	120800	168701034	1548	1548	1548	1548	0
420	20241209	120700	168701034	1548	1548	1548	1548	0
421	20241209	120600	168701034	1548	1548	1548	1548	50
422	20241209	120500	168623634	1548	1547	1548	1547	278
423	20241209	120400	168193385	1545	1544	1547	1544	725
424	20241209	120300	167072458	1544	1544	1544	1544	300
425	20241209	120200	166609258	1547	1547	1547	1547	0
426	20241209	120100	166609258	1547	1545	1547	1544	1771
427	20241209	120000	163873976	1547	1546	1547	1546	241
428	20241209	115900	163501377	1546	1544	1546	1544	226
429	20241209	115800	163152278	1547	1547	1547	1547	0
430	20241209	115700	163152278	1547	1541	1547	1538	1457
431	20241209	115600	160909201	1547	1547	1547	1547	24
432	20241209	115500	160872073	1549	1549	1549	1549	0
433	20241209	115400	160872073	1549	1549	1549	1549	0
434	20241209	115300	160872073	1549	1546	1549	1546	978
435	20241209	115200	159359105	1547	1547	1547	1547	0
436	20241209	115100	159359105	1547	1547	1547	1547	0
437	20241209	115000	159359105	1547	1547	1547	1547	0
438	20241209	114900	159359105	1547	1547	1547	1547	0
439	20241209	114800	159359105	1547	1547	1547	1547	0
440	20241209	114700	159359105	1547	1547	1547	1547	0
441	20241209	114600	159359105	1547	1547	1547	1547	1
442	20241209	114500	159357558	1538	1538	1538	1538	0
443	20241209	114400	159357558	1538	1538	1538	1538	0
444	20241209	114300	159357558	1538	1538	1538	1538	0
445	20241209	114200	159357558	1538	1538	1538	1538	0
446	20241209	114100	159357558	1538	1546	1546	1538	1540
447	20241209	114000	156987016	1546	1545	1547	1545	965
448	20241209	113900	155495147	1538	1541	1541	1538	1340
449	20241209	113800	153431524	1541	1542	1542	1541	200
450	20241209	113700	153123318	1545	1545	1545	1545	0
451	20241209	113600	153123318	1545	1545	1545	1545	0
452	20241209	113500	153123318	1545	1545	1545	1545	0
453	20241209	113400	153123318	1545	1545	1545	1545	2
454	20241209	113300	153120228	1545	1545	1545	1545	0
455	20241209	113200	153120228	1545	1545	1545	1545	0
456	20241209	113100	153120228	1545	1545	1545	1545	0
457	20241209	113000	153120228	1545	1545	1545	1545	0
458	20241209	112900	153120228	1545	1541	1545	1541	101
459	20241209	112800	152964583	1544	1545	1545	1544	2
460	20241209	112700	152961494	1540	1541	1541	1540	355
461	20241209	112600	152414792	1554	1554	1554	1554	0
462	20241209	112500	152414792	1554	1554	1554	1554	0
463	20241209	112400	152414792	1554	1554	1554	1554	0
464	20241209	112300	152414792	1554	1554	1554	1554	3
465	20241209	112200	152410130	1540	1546	1546	1540	2000
466	20241209	112100	149324756	1555	1554	1555	1554	283
467	20241209	112000	148884972	1554	1554	1554	1554	0
468	20241209	111900	148884972	1554	1554	1554	1554	0
469	20241209	111800	148884972	1554	1554	1554	1554	32
470	20241209	111700	148835244	1554	1550	1554	1550	1000
471	20241209	111600	147282316	1550	1550	1550	1550	0
472	20241209	111500	147282316	1550	1550	1550	1550	0
473	20241209	111400	147282316	1550	1550	1550	1550	0
474	20241209	111300	147282316	1550	1541	1550	1540	2001
475	20241209	111200	144200099	1551	1551	1551	1551	0
476	20241209	111100	144200099	1551	1551	1551	1551	0
477	20241209	111000	144200099	1551	1546	1551	1540	5001
478	20241209	110900	136490974	1564	1564	1564	1564	0
479	20241209	110800	136490974	1564	1557	1564	1540	10002
480	20241209	110700	121016701	1573	1557	1573	1557	1001
481	20241209	110600	119458128	1573	1573	1573	1573	0
482	20241209	110500	119458128	1573	1555	1573	1555	11
483	20241209	110400	119441005	1573	1573	1573	1573	0
484	20241209	110300	119441005	1573	1574	1574	1554	4002
485	20241209	110200	113215713	1560	1560	1574	1560	632
486	20241209	110100	112222079	1575	1575	1575	1575	1
487	20241209	110000	112220504	1577	1577	1577	1577	0
488	20241209	105900	112220504	1577	1577	1577	1577	0
489	20241209	105800	112220504	1577	1568	1577	1560	3001
490	20241209	105700	107532106	1581	1581	1581	1581	0
491	20241209	105600	107532106	1581	1581	1581	1581	0
492	20241209	105500	107532106	1581	1581	1581	1581	0
493	20241209	105400	107532106	1581	1578	1581	1578	1001
494	20241209	105300	105951192	1578	1578	1578	1578	50
495	20241209	105200	105872292	1578	1578	1578	1578	1
496	20241209	105100	105870714	1567	1569	1569	1567	1500
497	20241209	105000	103518624	1578	1578	1578	1578	0
498	20241209	104900	103518624	1578	1570	1578	1570	103
499	20241209	104800	103356819	1570	1570	1570	1570	604
500	20241209	104700	102408539	1569	1569	1569	1569	0
501	20241209	104600	102408539	1569	1569	1570	1569	3
502	20241209	104500	102403831	1570	1571	1571	1570	965
503	20241209	104400	100888775	1577	1577	1577	1577	1
504	20241209	104300	100887198	1570	1570	1570	1570	0
505	20241209	104200	100887198	1570	1570	1570	1570	0
506	20241209	104100	100887198	1570	1572	1572	1570	3000
507	20241209	104000	96175449	1572	1572	1572	1572	0
508	20241209	103900	96175449	1572	1572	1572	1572	1211
509	20241209	103800	94271757	1573	1573	1573	1573	0
510	20241209	103700	94271757	1573	1573	1573	1573	0
511	20241209	103600	94271757	1573	1573	1573	1573	0
512	20241209	103500	94271757	1573	1573	1581	1573	13
513	20241209	103400	94251293	1572	1572	1572	1572	0
514	20241209	103300	94251293	1572	1572	1572	1572	0
515	20241209	103200	94251293	1572	1572	1572	1572	0
516	20241209	103100	94251293	1572	1573	1573	1572	53
517	20241209	103000	94167937	1572	1572	1572	1572	0
518	20241209	102900	94167937	1572	1574	1574	1572	330
519	20241209	102800	93648523	1574	1574	1574	1574	0
520	20241209	102700	93648523	1574	1574	1574	1574	0
521	20241209	102600	93648523	1574	1574	1574	1574	0
522	20241209	102500	93648523	1574	1574	1574	1574	0
523	20241209	102400	93648523	1574	1574	1574	1574	2
524	20241209	102300	93645375	1573	1573	1573	1573	0
525	20241209	102200	93645375	1573	1573	1573	1573	0
526	20241209	102100	93645375	1573	1573	1573	1573	1
527	20241209	102000	93643802	1584	1573	1584	1573	2
528	20241209	101900	93640645	1573	1573	1573	1573	0
529	20241209	101800	93640645	1573	1573	1573	1573	1
530	20241209	101700	93639072	1573	1573	1573	1573	0
531	20241209	101600	93639072	1573	1575	1585	1573	52
532	20241209	101500	93556719	1580	1580	1580	1580	302
533	20241209	101400	93079559	1581	1581	1581	1581	2
534	20241209	101300	93076397	1577	1577	1577	1576	1001
535	20241209	101200	91498815	1575	1575	1575	1575	0
536	20241209	101100	91498815	1575	1575	1575	1575	0
537	20241209	101000	91498815	1575	1575	1575	1575	0
538	20241209	100900	91498815	1575	1576	1576	1575	6
539	20241209	100800	91489360	1582	1584	1584	1582	1448
540	20241209	100700	89198622	1582	1582	1583	1582	1195
541	20241209	100600	87307688	1583	1582	1583	1582	1020
542	20241209	100500	85694037	1583	1583	1583	1583	0
543	20241209	100400	85694037	1583	1582	1583	1582	1264
544	20241209	100300	83694345	1582	1582	1582	1582	0
545	20241209	100200	83694345	1582	1582	1582	1582	1000
546	20241209	100100	82112345	1582	1582	1582	1582	633
547	20241209	100000	81110939	1582	1582	1582	1582	8
548	20241209	095900	81098283	1582	1582	1582	1582	0
549	20241209	095800	81098283	1582	1582	1582	1582	0
550	20241209	095700	81098283	1582	1582	1582	1582	0
551	20241209	095600	81098283	1582	1582	1582	1582	0
552	20241209	095500	81098283	1582	1582	1582	1582	0
553	20241209	095400	81098283	1582	1582	1582	1582	0
554	20241209	095300	81098283	1582	1582	1582	1582	4
555	20241209	095200	81091955	1582	1582	1582	1582	4
556	20241209	095100	81085627	1583	1583	1583	1583	0
557	20241209	095000	81085627	1583	1576	1583	1576	22
558	20241209	094900	81050899	1577	1577	1577	1577	4
559	20241209	094800	81044591	1578	1578	1578	1578	0
560	20241209	094700	81044591	1578	1564	1578	1563	22
561	20241209	094600	81010174	1579	1579	1579	1579	0
562	20241209	094500	81010174	1579	1579	1579	1579	0
563	20241209	094400	81010174	1579	1576	1579	1576	13
564	20241209	094300	80989675	1576	1573	1576	1573	410
565	20241209	094200	80344041	1575	1558	1575	1558	2362
566	20241209	094100	76659946	1559	1577	1577	1559	585
567	20241209	094000	75747891	1578	1579	1580	1578	1057
568	20241209	093900	74079891	1581	1580	1581	1580	5
569	20241209	093800	74071990	1583	1562	1583	1553	5371
570	20241209	093700	65726364	1591	1591	1591	1591	2
571	20241209	093600	65723182	1597	1597	1597	1597	1
572	20241209	093500	65721585	1601	1572	1601	1554	253
573	20241209	093400	65324164	1555	1595	1595	1554	5452
574	20241209	093300	56755166	1575	1598	1598	1575	1004
575	20241209	093200	55167861	1590	1590	1590	1590	225
576	20241209	093100	54810111	1590	1590	1590	1590	3
577	20241209	093000	54805341	1587	1590	1590	1587	6
578	20241209	092900	54795816	1587	1598	1598	1587	220
579	20241209	092800	54446607	1590	1590	1590	1590	304
580	20241209	092700	53963247	1590	1600	1600	1590	57
581	20241209	092600	53872607	1590	1595	1603	1590	2442
582	20241209	092500	49984639	1595	1595	1595	1594	95
583	20241209	092400	49833155	1603	1596	1603	1596	526
584	20241209	092300	48992185	1595	1596	1596	1595	318
585	20241209	092200	48484958	1601	1601	1601	1601	0
586	20241209	092100	48484958	1601	1601	1601	1596	77
587	20241209	092000	48361791	1602	1602	1602	1596	12148
588	20241209	091900	28926300	1603	1603	1603	1603	284
589	20241209	091800	28471048	1603	1603	1603	1603	0
590	20241209	091700	28471048	1603	1604	1604	1603	55
591	20241209	091600	28382878	1604	1604	1604	1604	260
592	20241209	091500	27965838	1609	1605	1609	1605	265
593	20241209	091400	27540061	1605	1605	1605	1604	129
594	20241209	091300	27333020	1605	1608	1608	1605	260
595	20241209	091200	26915240	1608	1603	1608	1603	141
596	20241209	091100	26688517	1605	1605	1605	1603	475
597	20241209	091000	25926345	1603	1603	1603	1603	0
598	20241209	090900	25926345	1603	1602	1603	1602	234
599	20241209	090800	25551352	1602	1602	1602	1602	1
600	20241209	090700	25549750	1602	1616	1616	1602	2001
601	20241209	090600	22316148	1617	1600	1617	1600	1275
602	20241209	090500	20275552	1600	1612	1620	1595	10264
603	20241209	090400	3828404	1611	1614	1614	1611	216
604	20241209	090300	3479784	1614	1614	1614	1614	0
605	20241209	090200	3479784	1614	1614	1614	1614	122
606	20241209	090100	3282876	1614	1614	1614	1614	0
607	20241209	090000	3282876	1614	1614	1614	1614	2034