KissMeData/033230/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	191600	1137552605	1869	1869	1869	1869	10533
3	20241211	191500	1137552605	1869	1869	1869	1869	0
4	20241211	191400	1137552605	1869	1869	1869	1869	0
5	20241211	191300	1137552605	1869	1869	1869	1869	0
6	20241211	191200	1137552605	1869	1869	1869	1869	0
7	20241211	191100	1137552605	1869	1869	1869	1869	0
8	20241211	191000	1137552605	1869	1869	1869	1869	0
9	20241211	190900	1137552605	1869	1869	1869	1869	0
10	20241211	190800	1137552605	1869	1869	1869	1869	0
11	20241211	190700	1137552605	1869	1869	1869	1869	0
12	20241211	190600	1137552605	1869	1869	1869	1869	0
13	20241211	190500	1137552605	1869	1869	1869	1869	0
14	20241211	190400	1137552605	1869	1869	1869	1869	0
15	20241211	190300	1137552605	1869	1869	1869	1869	0
16	20241211	190200	1137552605	1869	1869	1869	1869	0
17	20241211	190100	1137552605	1869	1869	1869	1869	0
18	20241211	190000	1137552605	1869	1869	1869	1869	0
19	20241211	185900	1137552605	1869	1869	1869	1869	0
20	20241211	185800	1137552605	1869	1869	1869	1869	0
21	20241211	185700	1137552605	1869	1869	1869	1869	0
22	20241211	185600	1137552605	1869	1869	1869	1869	0
23	20241211	185500	1137552605	1869	1869	1869	1869	0
24	20241211	185400	1137552605	1869	1869	1869	1869	0
25	20241211	185300	1137552605	1869	1869	1869	1869	0
26	20241211	185200	1137552605	1869	1869	1869	1869	0
27	20241211	185100	1137552605	1869	1869	1869	1869	0
28	20241211	185000	1137552605	1869	1869	1869	1869	0
29	20241211	184900	1137552605	1869	1869	1869	1869	0
30	20241211	184800	1137552605	1869	1869	1869	1869	0
31	20241211	184700	1137552605	1869	1869	1869	1869	0
32	20241211	184600	1137552605	1869	1869	1869	1869	10533
33	20241211	184500	1137552605	1869	1869	1869	1869	0
34	20241211	184400	1137552605	1869	1869	1869	1869	0
35	20241211	184300	1137552605	1869	1869	1869	1869	0
36	20241211	184200	1137552605	1869	1869	1869	1869	0
37	20241211	184100	1137552605	1869	1869	1869	1869	0
38	20241211	184000	1137552605	1869	1869	1869	1869	0
39	20241211	183900	1137552605	1869	1869	1869	1869	0
40	20241211	183800	1137552605	1869	1869	1869	1869	0
41	20241211	183700	1137552605	1869	1869	1869	1869	0
42	20241211	183600	1137552605	1869	1869	1869	1869	0
43	20241211	183500	1137552605	1869	1869	1869	1869	0
44	20241211	183400	1137552605	1869	1869	1869	1869	0
45	20241211	183300	1137552605	1869	1869	1869	1869	0
46	20241211	183200	1137552605	1869	1869	1869	1869	0
47	20241211	183100	1137552605	1869	1869	1869	1869	0
48	20241211	183000	1137552605	1869	1869	1869	1869	0
49	20241211	182900	1137552605	1869	1869	1869	1869	0
50	20241211	182800	1137552605	1869	1869	1869	1869	0
51	20241211	182700	1137552605	1869	1869	1869	1869	0
52	20241211	182600	1137552605	1869	1869	1869	1869	0
53	20241211	182500	1137552605	1869	1869	1869	1869	0
54	20241211	182400	1137552605	1869	1869	1869	1869	0
55	20241211	182300	1137552605	1869	1869	1869	1869	0
56	20241211	182200	1137552605	1869	1869	1869	1869	0
57	20241211	182100	1137552605	1869	1869	1869	1869	0
58	20241211	182000	1137552605	1869	1869	1869	1869	0
59	20241211	181900	1137552605	1869	1869	1869	1869	0
60	20241211	181800	1137552605	1869	1869	1869	1869	0
61	20241211	181700	1137552605	1869	1869	1869	1869	0
62	20241211	181600	1137552605	1869	1869	1869	1869	10533
63	20241211	181500	1137552605	1869	1869	1869	1869	0
64	20241211	181400	1137552605	1869	1869	1869	1869	0
65	20241211	181300	1137552605	1869	1869	1869	1869	0
66	20241211	181200	1137552605	1869	1869	1869	1869	0
67	20241211	181100	1137552605	1869	1869	1869	1869	0
68	20241211	181000	1137552605	1869	1869	1869	1869	0
69	20241211	180900	1137552605	1869	1869	1869	1869	0
70	20241211	180800	1137552605	1869	1869	1869	1869	0
71	20241211	180700	1137552605	1869	1869	1869	1869	0
72	20241211	180600	1137552605	1869	1869	1869	1869	0
73	20241211	180500	1137552605	1869	1869	1869	1869	0
74	20241211	180400	1137552605	1869	1869	1869	1869	0
75	20241211	180300	1137552605	1869	1869	1869	1869	0
76	20241211	180200	1137552605	1869	1869	1869	1869	0
77	20241211	180100	1137552605	1869	1869	1869	1869	0
78	20241211	180000	1137552605	1869	1869	1869	1869	0
79	20241211	175900	1137552605	1869	1869	1869	1869	0
80	20241211	175800	1137552605	1869	1869	1869	1869	0
81	20241211	175700	1137552605	1869	1869	1869	1869	0
82	20241211	175600	1137552605	1869	1869	1869	1869	0
83	20241211	175500	1137552605	1869	1869	1869	1869	0
84	20241211	175400	1137552605	1869	1869	1869	1869	0
85	20241211	175300	1137552605	1869	1869	1869	1869	0
86	20241211	175200	1137552605	1869	1869	1869	1869	0
87	20241211	175100	1137552605	1869	1869	1869	1869	0
88	20241211	175000	1137552605	1869	1869	1869	1869	0
89	20241211	174900	1137552605	1869	1869	1869	1869	0
90	20241211	174800	1137552605	1869	1869	1869	1869	0
91	20241211	174700	1137552605	1869	1869	1869	1869	0
92	20241211	174600	1137552605	1869	1869	1869	1869	10533
93	20241211	174500	1137552605	1869	1869	1869	1869	0
94	20241211	174400	1137552605	1869	1869	1869	1869	0
95	20241211	174300	1137552605	1869	1869	1869	1869	0
96	20241211	174200	1137552605	1869	1869	1869	1869	0
97	20241211	174100	1137552605	1869	1869	1869	1869	0
98	20241211	174000	1137552605	1869	1869	1869	1869	0
99	20241211	173900	1137552605	1869	1869	1869	1869	0
100	20241211	173800	1137552605	1869	1869	1869	1869	0
101	20241211	173700	1137552605	1869	1869	1869	1869	0
102	20241211	173600	1137552605	1869	1869	1869	1869	0
103	20241211	173500	1137552605	1869	1869	1869	1869	0
104	20241211	173400	1137552605	1869	1869	1869	1869	0
105	20241211	173300	1137552605	1869	1869	1869	1869	0
106	20241211	173200	1137552605	1869	1869	1869	1869	0
107	20241211	173100	1137552605	1869	1869	1869	1869	0
108	20241211	173000	1137552605	1869	1869	1869	1869	0
109	20241211	172900	1137552605	1869	1869	1869	1869	0
110	20241211	172800	1137552605	1869	1869	1869	1869	0
111	20241211	172700	1137552605	1869	1869	1869	1869	0
112	20241211	172600	1137552605	1869	1869	1869	1869	0
113	20241211	172500	1137552605	1869	1869	1869	1869	0
114	20241211	172400	1137552605	1869	1869	1869	1869	0
115	20241211	172300	1137552605	1869	1869	1869	1869	0
116	20241211	172200	1137552605	1869	1869	1869	1869	0
117	20241211	172100	1137552605	1869	1869	1869	1869	0
118	20241211	172000	1137552605	1869	1869	1869	1869	0
119	20241211	171900	1137552605	1869	1869	1869	1869	0
120	20241211	171800	1137552605	1869	1869	1869	1869	0
121	20241211	171700	1137552605	1869	1869	1869	1869	0
122	20241211	171600	1137552605	1869	1869	1869	1869	10533
123	20241211	171500	1137552605	1869	1869	1869	1869	0
124	20241211	171400	1137552605	1869	1869	1869	1869	0
125	20241211	171300	1137552605	1869	1869	1869	1869	0
126	20241211	171200	1137552605	1869	1869	1869	1869	0
127	20241211	171100	1137552605	1869	1869	1869	1869	0
128	20241211	171000	1137552605	1869	1869	1869	1869	0
129	20241211	170900	1137552605	1869	1869	1869	1869	0
130	20241211	170800	1137552605	1869	1869	1869	1869	0
131	20241211	170700	1137552605	1869	1869	1869	1869	0
132	20241211	170600	1137552605	1869	1869	1869	1869	0
133	20241211	170500	1137552605	1869	1869	1869	1869	0
134	20241211	170400	1137552605	1869	1869	1869	1869	0
135	20241211	170300	1137552605	1869	1869	1869	1869	0
136	20241211	170200	1137552605	1869	1869	1869	1869	0
137	20241211	170100	1137552605	1869	1869	1869	1869	0
138	20241211	170000	1137552605	1869	1869	1869	1869	0
139	20241211	165900	1137552605	1869	1869	1869	1869	0
140	20241211	165800	1137552605	1869	1869	1869	1869	0
141	20241211	165700	1137552605	1869	1869	1869	1869	0
142	20241211	165600	1137552605	1869	1869	1869	1869	0
143	20241211	165500	1137552605	1869	1869	1869	1869	0
144	20241211	165400	1137552605	1869	1869	1869	1869	0
145	20241211	165300	1137552605	1869	1869	1869	1869	0
146	20241211	165200	1137552605	1869	1869	1869	1869	0
147	20241211	165100	1137552605	1869	1869	1869	1869	0
148	20241211	165000	1137552605	1869	1869	1869	1869	0
149	20241211	164900	1137552605	1869	1869	1869	1869	0
150	20241211	164800	1137552605	1869	1869	1869	1869	0
151	20241211	164700	1137552605	1869	1869	1869	1869	0
152	20241211	164600	1137552605	1869	1869	1869	1869	10533
153	20241211	164500	1137552605	1869	1869	1869	1869	0
154	20241211	164400	1137552605	1869	1869	1869	1869	0
155	20241211	164300	1137552605	1869	1869	1869	1869	0
156	20241211	164200	1137552605	1869	1869	1869	1869	0
157	20241211	164100	1137552605	1869	1869	1869	1869	0
158	20241211	164000	1137552605	1869	1869	1869	1869	0
159	20241211	163900	1137552605	1869	1869	1869	1869	0
160	20241211	163800	1137552605	1869	1869	1869	1869	0
161	20241211	163700	1137552605	1869	1869	1869	1869	0
162	20241211	163600	1137552605	1869	1869	1869	1869	0
163	20241211	163500	1137552605	1869	1869	1869	1869	0
164	20241211	163400	1137552605	1869	1869	1869	1869	0
165	20241211	163300	1137552605	1869	1869	1869	1869	0
166	20241211	163200	1137552605	1869	1869	1869	1869	0
167	20241211	163100	1137552605	1869	1869	1869	1869	0
168	20241211	163000	1137552605	1869	1869	1869	1869	0
169	20241211	162900	1137552605	1869	1869	1869	1869	0
170	20241211	162800	1137552605	1869	1869	1869	1869	0
171	20241211	162700	1137552605	1869	1869	1869	1869	0
172	20241211	162600	1137552605	1869	1869	1869	1869	0
173	20241211	162500	1137552605	1869	1869	1869	1869	0
174	20241211	162400	1137552605	1869	1869	1869	1869	0
175	20241211	162300	1137552605	1869	1869	1869	1869	0
176	20241211	162200	1137552605	1869	1869	1869	1869	0
177	20241211	162100	1137552605	1869	1869	1869	1869	0
178	20241211	162000	1137552605	1869	1869	1869	1869	0
179	20241211	161900	1137552605	1869	1869	1869	1869	0
180	20241211	161800	1137552605	1869	1869	1869	1869	0
181	20241211	161700	1137552605	1869	1869	1869	1869	0
182	20241211	161600	1137552605	1869	1869	1869	1869	10533
183	20241211	161500	1137552605	1869	1869	1869	1869	0
184	20241211	161400	1137552605	1869	1869	1869	1869	0
185	20241211	161300	1137552605	1869	1869	1869	1869	0
186	20241211	161200	1137552605	1869	1869	1869	1869	0
187	20241211	161100	1137552605	1869	1869	1869	1869	0
188	20241211	161000	1137552605	1869	1869	1869	1869	0
189	20241211	160900	1137552605	1869	1869	1869	1869	0
190	20241211	160800	1137552605	1869	1869	1869	1869	0
191	20241211	160700	1137552605	1869	1869	1869	1869	0
192	20241211	160600	1137552605	1869	1869	1869	1869	0
193	20241211	160500	1137552605	1869	1869	1869	1869	0
194	20241211	160400	1137552605	1869	1869	1869	1869	0
195	20241211	160300	1137552605	1869	1869	1869	1869	0
196	20241211	160200	1137552605	1869	1869	1869	1869	0
197	20241211	160100	1137552605	1869	1869	1869	1869	0
198	20241211	160000	1137552605	1869	1869	1869	1869	0
199	20241211	155900	1137552605	1869	1869	1869	1869	0
200	20241211	155800	1137552605	1869	1869	1869	1869	0
201	20241211	155700	1137552605	1869	1869	1869	1869	0
202	20241211	155600	1137552605	1869	1869	1869	1869	0
203	20241211	155500	1137552605	1869	1869	1869	1869	0
204	20241211	155400	1137552605	1869	1869	1869	1869	0
205	20241211	155300	1137552605	1869	1869	1869	1869	0
206	20241211	155200	1137552605	1869	1869	1869	1869	0
207	20241211	155100	1137552605	1869	1869	1869	1869	0
208	20241211	155000	1137552605	1869	1869	1869	1869	0
209	20241211	154900	1137552605	1869	1869	1869	1869	0
210	20241211	154800	1137552605	1869	1869	1869	1869	0
211	20241211	154700	1137552605	1869	1869	1869	1869	0
212	20241211	154600	1137552605	1869	1869	1869	1869	10533
213	20241211	154500	1137552605	1869	1869	1869	1869	0
214	20241211	154400	1137552605	1869	1869	1869	1869	0
215	20241211	154300	1137552605	1869	1869	1869	1869	0
216	20241211	154200	1137552605	1869	1869	1869	1869	0
217	20241211	154100	1137552605	1869	1869	1869	1869	0
218	20241211	154000	1137552605	1869	1869	1869	1869	0
219	20241211	153900	1137552605	1869	1869	1869	1869	0
220	20241211	153800	1137552605	1869	1869	1869	1869	0
221	20241211	153700	1137552605	1869	1869	1869	1869	0
222	20241211	153600	1137552605	1869	1869	1869	1869	0
223	20241211	153500	1137552605	1869	1869	1869	1869	0
224	20241211	153400	1137552605	1869	1869	1869	1869	0
225	20241211	153300	1137552605	1869	1869	1869	1869	0
226	20241211	153200	1137552605	1869	1869	1869	1869	0
227	20241211	153100	1137552605	1869	1869	1869	1869	0
228	20241211	153000	1137552605	1869	1869	1869	1869	10533
229	20241211	152900	1117866428	1869	1869	1869	1869	0
230	20241211	152800	1117866428	1869	1869	1869	1869	0
231	20241211	152700	1117866428	1869	1869	1869	1869	0
232	20241211	152600	1117866428	1869	1869	1869	1869	0
233	20241211	152500	1117866428	1869	1869	1869	1869	0
234	20241211	152400	1117866428	1869	1869	1869	1869	0
235	20241211	152300	1117866428	1869	1869	1869	1869	0
236	20241211	152200	1117866428	1869	1869	1869	1869	0
237	20241211	152100	1117866428	1869	1869	1869	1869	0
238	20241211	152000	1117866428	1869	1869	1869	1869	0
239	20241211	151900	1117866428	1869	1869	1870	1869	608
240	20241211	151800	1116729699	1869	1871	1871	1869	1196
241	20241211	151700	1114492187	1872	1873	1873	1872	2330
242	20241211	151600	1110129406	1872	1870	1873	1870	3684
243	20241211	151500	1103235591	1873	1871	1873	1869	3397
244	20241211	151400	1096878194	1870	1871	1872	1869	392
245	20241211	151300	1096144751	1872	1870	1872	1869	2436
246	20241211	151200	1091585858	1871	1868	1871	1867	1426
247	20241211	151100	1088919451	1867	1870	1870	1867	3
248	20241211	151000	1088913846	1865	1866	1871	1865	105
249	20241211	150900	1088717987	1865	1868	1871	1865	3761
250	20241211	150800	1081685016	1868	1868	1869	1865	570
251	20241211	150700	1080620904	1869	1869	1869	1869	0
252	20241211	150600	1080620904	1869	1868	1869	1865	233
253	20241211	150500	1080185828	1865	1866	1866	1865	401
254	20241211	150400	1079437734	1870	1870	1871	1866	1229
255	20241211	150300	1077139592	1870	1870	1870	1870	147
256	20241211	150200	1076864702	1870	1869	1870	1869	1729
257	20241211	150100	1073632595	1869	1869	1869	1869	0
258	20241211	150000	1073632595	1869	1867	1869	1865	822
259	20241211	145900	1072098021	1867	1867	1867	1867	112
260	20241211	145800	1071888917	1867	1867	1867	1867	110
261	20241211	145700	1071683547	1868	1868	1868	1868	37
262	20241211	145600	1071614431	1867	1867	1867	1867	16
263	20241211	145500	1071584559	1867	1867	1867	1867	100
264	20241211	145400	1071397859	1868	1870	1870	1868	1017
265	20241211	145300	1069496075	1870	1872	1872	1870	862
266	20241211	145200	1067883935	1873	1873	1873	1873	6
267	20241211	145100	1067872697	1873	1873	1873	1873	2
268	20241211	145000	1067868951	1872	1874	1874	1870	113
269	20241211	144900	1067657208	1874	1864	1876	1864	34146
270	20241211	144800	1003834366	1864	1864	1864	1864	500
271	20241211	144700	1002902366	1863	1863	1863	1863	20
272	20241211	144600	1002865106	1863	1863	1863	1863	850
273	20241211	144500	1001281556	1863	1865	1865	1863	103
274	20241211	144400	1001089661	1865	1863	1865	1863	3842
275	20241211	144300	993925949	1863	1863	1864	1863	206
276	20241211	144200	993542071	1863	1862	1863	1862	332
277	20241211	144100	992923567	1862	1858	1863	1858	200
278	20241211	144000	992550979	1862	1861	1862	1858	62
279	20241211	143900	992435736	1857	1857	1857	1857	0
280	20241211	143800	992435736	1857	1857	1864	1857	2763
281	20241211	143700	987304151	1862	1859	1865	1859	17171
282	20241211	143600	955343725	1859	1858	1859	1857	2291
283	20241211	143500	951085260	1857	1857	1857	1856	104
284	20241211	143400	950892133	1854	1854	1854	1854	0
285	20241211	143300	950892133	1854	1856	1858	1854	1126
286	20241211	143200	948803289	1856	1858	1859	1856	300
287	20241211	143100	948245914	1856	1858	1859	1856	81
288	20241211	143000	948095344	1859	1858	1859	1856	205
289	20241211	142900	947714260	1857	1858	1858	1856	1679
290	20241211	142800	944596358	1857	1858	1858	1857	4
291	20241211	142700	944588929	1859	1859	1859	1859	0
292	20241211	142600	944588929	1859	1859	1859	1859	0
293	20241211	142500	944588929	1859	1858	1859	1858	15
294	20241211	142400	944561056	1859	1856	1859	1856	2422
295	20241211	142300	940065760	1858	1858	1858	1857	104
296	20241211	142200	939872532	1858	1858	1858	1858	101
297	20241211	142100	939684874	1858	1858	1858	1858	376
298	20241211	142000	938986266	1859	1859	1859	1859	1101
299	20241211	141900	936939507	1859	1859	1859	1859	501
300	20241211	141800	936008148	1860	1859	1860	1858	541
301	20241211	141700	935002413	1858	1858	1858	1858	534
302	20241211	141600	934010241	1857	1857	1857	1857	10
303	20241211	141500	933991671	1855	1853	1855	1853	3376
304	20241211	141400	927731401	1852	1852	1852	1852	772
305	20241211	141300	926301657	1852	1852	1852	1852	0
306	20241211	141200	926301657	1852	1851	1852	1851	682
307	20241211	141100	925038793	1851	1851	1851	1851	0
308	20241211	141000	925038793	1851	1842	1851	1842	4165
309	20241211	140900	917347792	1852	1852	1853	1852	33
310	20241211	140800	917286675	1851	1851	1851	1851	585
311	20241211	140700	916203840	1842	1842	1842	1842	26
312	20241211	140600	916155948	1842	1842	1842	1842	0
313	20241211	140500	916155948	1842	1845	1845	1842	3969
314	20241211	140400	908844060	1852	1852	1852	1852	1
315	20241211	140300	908842208	1852	1844	1852	1844	900
316	20241211	140200	907182576	1855	1855	1855	1855	0
317	20241211	140100	907182576	1855	1848	1855	1845	3040
318	20241211	140000	901570559	1850	1855	1855	1848	5227
319	20241211	135900	891898801	1853	1853	1853	1853	438
320	20241211	135800	891087187	1850	1850	1850	1850	0
321	20241211	135700	891087187	1850	1850	1850	1850	0
322	20241211	135600	891087187	1850	1850	1850	1850	0
323	20241211	135500	891087187	1850	1850	1850	1850	0
324	20241211	135400	891087187	1850	1847	1850	1847	1907
325	20241211	135300	887559318	1847	1847	1847	1847	495
326	20241211	135200	886645053	1847	1847	1847	1847	126
327	20241211	135100	886412331	1848	1849	1849	1848	3000
328	20241211	135000	880867397	1858	1858	1858	1858	0
329	20241211	134900	880867397	1858	1858	1858	1858	0
330	20241211	134800	880867397	1858	1858	1858	1858	46
331	20241211	134700	880781929	1858	1858	1858	1858	0
332	20241211	134600	880781929	1858	1858	1858	1858	0
333	20241211	134500	880781929	1858	1858	1858	1858	100
334	20241211	134400	880596129	1859	1859	1859	1859	505
335	20241211	134300	879657334	1859	1850	1859	1850	51
336	20241211	134200	879562975	1848	1851	1851	1848	1824
337	20241211	134100	876190437	1855	1853	1855	1850	7814
338	20241211	134000	861716872	1859	1859	1859	1859	1000
339	20241211	133900	859857872	1859	1859	1859	1859	110
340	20241211	133800	859653382	1853	1853	1853	1853	1
341	20241211	133700	859651529	1853	1854	1854	1853	373
342	20241211	133600	858960350	1860	1855	1860	1855	63
343	20241211	133500	858843480	1853	1853	1853	1853	642
344	20241211	133400	857653854	1855	1853	1855	1853	143
345	20241211	133300	857388601	1853	1856	1856	1853	3004
346	20241211	133200	851818900	1859	1859	1859	1859	129
347	20241211	133100	851579089	1860	1860	1860	1860	0
348	20241211	133000	851579089	1860	1860	1860	1860	0
349	20241211	132900	851579089	1860	1860	1861	1856	210
350	20241211	132800	851188512	1856	1857	1857	1856	406
351	20241211	132700	850434856	1860	1860	1860	1860	0
352	20241211	132600	850434856	1860	1860	1860	1860	6
353	20241211	132500	850423696	1862	1862	1862	1862	1
354	20241211	132400	850421834	1856	1862	1862	1856	2168
355	20241211	132300	846395260	1862	1862	1862	1862	311
356	20241211	132200	845816178	1862	1861	1862	1861	296
357	20241211	132100	845265060	1860	1860	1860	1860	0
358	20241211	132000	845265060	1860	1860	1860	1860	1049
359	20241211	131900	843313920	1859	1859	1859	1859	0
360	20241211	131800	843313920	1859	1859	1859	1859	0
361	20241211	131700	843313920	1859	1859	1859	1859	0
362	20241211	131600	843313920	1859	1859	1859	1859	13
363	20241211	131500	843289753	1858	1854	1858	1854	1821
364	20241211	131400	839908335	1857	1857	1857	1857	100
365	20241211	131300	839722635	1857	1856	1857	1856	710
366	20241211	131200	838404867	1857	1857	1857	1857	39
367	20241211	131100	838332444	1854	1854	1854	1854	0
368	20241211	131000	838332444	1854	1854	1854	1854	0
369	20241211	130900	838332444	1854	1854	1854	1854	0
370	20241211	130800	838332444	1854	1858	1858	1854	3100
371	20241211	130700	832573444	1858	1858	1858	1858	795
372	20241211	130600	831096334	1860	1860	1860	1860	499
373	20241211	130500	830168194	1860	1856	1860	1856	203
374	20241211	130400	829791422	1856	1856	1856	1856	0
375	20241211	130300	829791422	1856	1854	1856	1852	771
376	20241211	130200	828362606	1853	1856	1856	1853	428
377	20241211	130100	827568410	1856	1859	1859	1856	322
378	20241211	130000	826970438	1860	1860	1860	1860	0
379	20241211	125900	826970438	1860	1861	1861	1860	285
380	20241211	125800	826440313	1860	1860	1860	1860	0
381	20241211	125700	826440313	1860	1861	1861	1860	500
382	20241211	125600	825510304	1861	1862	1863	1861	774
383	20241211	125500	824069387	1862	1862	1863	1861	118
384	20241211	125400	823849573	1861	1861	1861	1861	27
385	20241211	125300	823799326	1863	1864	1865	1863	2135
386	20241211	125200	819820217	1864	1864	1864	1864	1001
387	20241211	125100	817954353	1865	1865	1865	1865	330
388	20241211	125000	817338903	1865	1861	1865	1861	2000
389	20241211	124900	813612369	1857	1861	1861	1857	42
390	20241211	124800	813534335	1861	1861	1861	1861	0
391	20241211	124700	813534335	1861	1857	1861	1857	1289
392	20241211	124600	811140658	1862	1862	1862	1862	3
393	20241211	124500	811135072	1862	1862	1862	1862	1
394	20241211	124400	811133210	1860	1860	1860	1860	0
395	20241211	124300	811133210	1860	1860	1860	1860	0
396	20241211	124200	811133210	1860	1860	1860	1860	185
397	20241211	124100	810789110	1860	1860	1860	1860	1
398	20241211	124000	810787250	1860	1858	1860	1856	1096
399	20241211	123900	808750834	1856	1856	1856	1856	393
400	20241211	123800	808021426	1857	1857	1857	1857	0
401	20241211	123700	808021426	1857	1857	1857	1857	403
402	20241211	123600	807273055	1857	1857	1857	1857	0
403	20241211	123500	807273055	1857	1858	1858	1857	490
404	20241211	123400	806362978	1858	1861	1861	1858	2265
405	20241211	123300	802150923	1862	1862	1862	1862	2
406	20241211	123200	802147199	1862	1861	1862	1861	1630
407	20241211	123100	799112863	1861	1861	1861	1861	154
408	20241211	123000	798826269	1862	1862	1862	1862	505
409	20241211	122900	797885959	1861	1861	1861	1861	0
410	20241211	122800	797885959	1861	1861	1861	1861	0
411	20241211	122700	797885959	1861	1864	1864	1861	37
412	20241211	122600	797817051	1865	1865	1865	1865	85
413	20241211	122500	797658526	1860	1864	1865	1860	920
414	20241211	122400	795945015	1865	1865	1865	1865	40
415	20241211	122300	795870415	1865	1864	1865	1864	1965
416	20241211	122200	792207654	1865	1864	1865	1864	5918
417	20241211	122100	781175447	1864	1864	1864	1864	0
418	20241211	122000	781175447	1864	1861	1864	1859	4485
419	20241211	121900	772819869	1861	1862	1862	1861	252
420	20241211	121800	772350896	1863	1863	1863	1863	1213
421	20241211	121700	770091077	1863	1862	1863	1860	765
422	20241211	121600	768667624	1860	1859	1860	1859	1654
423	20241211	121500	765591333	1856	1856	1856	1856	2
424	20241211	121400	765587621	1856	1856	1856	1856	32
425	20241211	121300	765528229	1856	1857	1858	1856	512
426	20241211	121200	764577369	1858	1858	1858	1858	0
427	20241211	121100	764577369	1858	1858	1858	1858	519
428	20241211	121000	763613067	1854	1854	1859	1854	376
429	20241211	120900	762915165	1859	1854	1859	1854	3
430	20241211	120800	762909598	1855	1855	1855	1855	60
431	20241211	120700	762798298	1855	1858	1858	1855	6470
432	20241211	120600	750794670	1858	1858	1858	1858	0
433	20241211	120500	750794670	1858	1862	1862	1858	3362
434	20241211	120400	744540746	1862	1857	1862	1857	294
435	20241211	120300	743993323	1860	1860	1860	1860	531
436	20241211	120200	743005663	1859	1856	1859	1856	5928
437	20241211	120100	732002636	1855	1855	1855	1855	101
438	20241211	120000	731815281	1855	1854	1855	1853	462
439	20241211	115900	730959009	1855	1855	1855	1855	24
440	20241211	115800	730914489	1856	1856	1856	1856	166
441	20241211	115700	730606393	1856	1856	1856	1856	7
442	20241211	115600	730593401	1856	1856	1856	1856	3786
443	20241211	115500	723566585	1856	1853	1856	1853	161
444	20241211	115400	723268220	1853	1853	1853	1853	8
445	20241211	115300	723253396	1852	1852	1852	1852	0
446	20241211	115200	723253396	1852	1852	1852	1852	21
447	20241211	115100	723214504	1851	1851	1856	1851	784
448	20241211	115000	721761275	1856	1856	1856	1856	0
449	20241211	114900	721761275	1856	1856	1856	1856	1477
450	20241211	114800	719019963	1856	1850	1856	1850	1271
451	20241211	114700	716667924	1851	1851	1851	1851	0
452	20241211	114600	716667924	1851	1851	1851	1851	950
453	20241211	114500	714909474	1851	1855	1856	1851	838
454	20241211	114400	713357949	1856	1856	1856	1856	0
455	20241211	114300	713357949	1856	1856	1856	1856	0
456	20241211	114200	713357949	1856	1856	1856	1856	0
457	20241211	114100	713357949	1856	1856	1856	1856	0
458	20241211	114000	713357949	1856	1848	1856	1848	3
459	20241211	113900	713352397	1848	1848	1855	1848	73
460	20241211	113800	713217108	1848	1848	1848	1848	8
461	20241211	113700	713202324	1847	1847	1847	1847	0
462	20241211	113600	713202324	1847	1847	1847	1847	0
463	20241211	113500	713202324	1847	1847	1847	1847	457
464	20241211	113400	712358245	1844	1844	1844	1844	182
465	20241211	113300	712022637	1847	1853	1855	1847	6640
466	20241211	113200	699746869	1854	1857	1857	1854	2672
467	20241211	113100	694786462	1858	1864	1864	1858	682
468	20241211	113000	693519094	1865	1864	1865	1862	947
469	20241211	112900	691754946	1864	1862	1864	1862	1557
470	20241211	112800	688852840	1862	1862	1864	1862	86
471	20241211	112700	688692704	1863	1860	1863	1860	1417
472	20241211	112600	686054262	1859	1858	1859	1856	1111
473	20241211	112500	683989381	1858	1860	1860	1858	543
474	20241211	112400	682980285	1858	1858	1858	1858	300
475	20241211	112300	682422885	1860	1860	1860	1857	1150
476	20241211	112200	680284282	1860	1860	1860	1860	1126
477	20241211	112100	678189922	1860	1852	1860	1852	7422
478	20241211	112000	664430682	1852	1854	1854	1852	908
479	20241211	111900	662748092	1854	1856	1858	1854	2160
480	20241211	111800	658738854	1858	1858	1858	1857	1102
481	20241211	111700	656691553	1859	1865	1865	1859	5280
482	20241211	111600	646857902	1864	1864	1866	1864	2700
483	20241211	111500	641823948	1864	1854	1865	1851	18804
484	20241211	111400	606876734	1854	1847	1854	1847	29288
485	20241211	111300	552718695	1844	1844	1848	1844	10247
486	20241211	111200	533808587	1844	1842	1844	1842	5427
487	20241211	111100	523806724	1843	1841	1843	1841	5901
488	20241211	111000	512936189	1840	1839	1840	1839	607
489	20241211	110900	511819895	1839	1839	1839	1839	1
490	20241211	110800	511818056	1837	1837	1837	1837	157
491	20241211	110700	511529647	1839	1839	1839	1838	1988
492	20241211	110600	507875215	1839	1840	1845	1839	829
493	20241211	110500	506349934	1845	1843	1845	1843	3910
494	20241211	110400	499138384	1844	1840	1844	1840	2011
495	20241211	110300	495430863	1843	1844	1844	1843	3072
496	20241211	110200	489769115	1843	1843	1843	1843	1142
497	20241211	110100	487664409	1843	1844	1844	1843	33
498	20241211	110000	487603570	1843	1840	1843	1840	5843
499	20241211	105900	476849906	1840	1840	1840	1840	100
500	20241211	105800	476665906	1840	1839	1843	1839	1589
501	20241211	105700	473743024	1839	1842	1842	1839	153
502	20241211	105600	473461357	1842	1842	1842	1842	1
503	20241211	105500	473459515	1840	1842	1842	1840	430
504	20241211	105400	472667505	1840	1840	1840	1840	95
505	20241211	105300	472492705	1843	1843	1843	1843	0
506	20241211	105200	472492705	1843	1843	1843	1843	338
507	20241211	105100	471869771	1840	1840	1840	1840	1730
508	20241211	105000	468686571	1840	1842	1842	1840	622
509	20241211	104900	467542071	1843	1841	1843	1840	572
510	20241211	104800	466488502	1841	1840	1843	1840	255
511	20241211	104700	466018737	1839	1843	1843	1839	1165
512	20241211	104600	463874940	1843	1840	1843	1840	436
513	20241211	104500	463071685	1840	1840	1840	1840	109
514	20241211	104400	462871125	1844	1844	1844	1844	0
515	20241211	104300	462871125	1844	1842	1844	1842	867
516	20241211	104200	461272619	1843	1842	1843	1842	229
517	20241211	104100	460850574	1842	1842	1842	1842	6
518	20241211	104000	460839522	1842	1842	1844	1842	729
519	20241211	103900	459495733	1842	1841	1842	1839	1306
520	20241211	103800	457090867	1841	1840	1841	1840	314
521	20241211	103700	456512794	1840	1841	1841	1840	440
522	20241211	103600	455702759	1841	1838	1841	1836	3061
523	20241211	103500	450078617	1840	1836	1840	1836	69
524	20241211	103400	449951693	1840	1839	1840	1836	2967
525	20241211	103300	444493667	1838	1838	1838	1838	6
526	20241211	103200	444482639	1838	1835	1839	1835	5978
527	20241211	103100	433506610	1835	1834	1835	1834	589
528	20241211	103000	432425823	1832	1835	1835	1832	454
529	20241211	102900	431592736	1835	1836	1836	1835	477
530	20241211	102800	430717234	1835	1831	1835	1831	396
531	20241211	102700	429991618	1831	1831	1831	1831	0
532	20241211	102600	429991618	1831	1831	1831	1831	0
533	20241211	102500	429991618	1831	1831	1831	1831	18
534	20241211	102400	429958660	1831	1835	1835	1831	1705
535	20241211	102300	426833823	1835	1833	1835	1833	131
536	20241211	102200	426593638	1833	1833	1833	1833	316
537	20241211	102100	426014410	1833	1833	1833	1833	434
538	20241211	102000	425218888	1835	1835	1835	1834	409
539	20241211	101900	424468746	1835	1836	1836	1834	10
540	20241211	101800	424450403	1836	1830	1837	1830	1954
541	20241211	101700	420863999	1835	1835	1835	1835	8
542	20241211	101600	420849319	1835	1834	1835	1834	2932
543	20241211	101500	415469602	1835	1835	1835	1835	5492
544	20241211	101400	405391782	1835	1833	1835	1833	5175
545	20241211	101300	395900150	1829	1829	1832	1829	206
546	20241211	101200	395522833	1833	1833	1833	1833	0
547	20241211	101100	395522833	1833	1833	1833	1833	302
548	20241211	101000	394969267	1834	1834	1834	1834	0
549	20241211	100900	394969267	1834	1834	1834	1834	308
550	20241211	100800	394404395	1828	1830	1830	1828	284
551	20241211	100700	393884978	1834	1833	1834	1833	432
552	20241211	100600	393092700	1834	1833	1834	1832	5448
553	20241211	100500	383109586	1833	1830	1833	1830	1175
554	20241211	100400	380956786	1830	1830	1830	1830	1001
555	20241211	100300	379124956	1830	1830	1830	1830	405
556	20241211	100200	378383806	1828	1828	1828	1828	169
557	20241211	100100	378074874	1833	1833	1833	1833	0
558	20241211	100000	378074874	1833	1830	1833	1830	2516
559	20241211	095900	373469051	1830	1830	1830	1830	4117
560	20241211	095800	365934941	1830	1830	1830	1830	600
561	20241211	095700	364836941	1830	1829	1830	1829	438
562	20241211	095600	364035402	1826	1826	1826	1826	20
563	20241211	095500	363998882	1830	1828	1830	1828	623
564	20241211	095400	362858796	1826	1826	1826	1826	2238
565	20241211	095300	358772208	1830	1826	1830	1826	2132
566	20241211	095200	354871500	1830	1830	1830	1830	778
567	20241211	095100	353447760	1826	1826	1826	1826	0
568	20241211	095000	353447760	1826	1833	1833	1826	1470
569	20241211	094900	350762062	1834	1827	1834	1827	4719
570	20241211	094800	342118025	1826	1832	1832	1826	230
571	20241211	094700	341697265	1826	1831	1831	1826	343
572	20241211	094600	341069307	1830	1829	1830	1829	217
573	20241211	094500	340672308	1829	1829	1829	1829	0
574	20241211	094400	340672308	1829	1829	1829	1829	30
575	20241211	094300	340617438	1829	1829	1829	1829	2
576	20241211	094200	340613780	1829	1830	1830	1823	42
577	20241211	094100	340536951	1830	1829	1830	1829	523
578	20241211	094000	339580044	1830	1830	1830	1830	0
579	20241211	093900	339580044	1830	1830	1830	1830	1
580	20241211	093800	339578214	1830	1829	1830	1829	1370
581	20241211	093700	337071727	1825	1823	1825	1823	2307
582	20241211	093600	332861507	1819	1821	1824	1819	919
583	20241211	093500	331188301	1821	1819	1821	1818	575
584	20241211	093400	330142607	1819	1822	1822	1819	2830
585	20241211	093300	324988915	1825	1826	1826	1825	47
586	20241211	093200	324903123	1827	1827	1827	1827	60
587	20241211	093100	324793503	1821	1827	1827	1821	3340
588	20241211	093000	318695483	1827	1827	1827	1825	694
589	20241211	092900	317428577	1827	1823	1828	1823	4987
590	20241211	092800	308317918	1821	1831	1831	1821	877
591	20241211	092700	306720821	1821	1829	1831	1821	1751
592	20241211	092600	303518191	1825	1826	1826	1819	3610
593	20241211	092500	296931116	1826	1837	1837	1826	10691
594	20241211	092400	277349062	1835	1839	1840	1835	1064
595	20241211	092300	275392700	1839	1839	1839	1838	968
596	20241211	092200	273612558	1834	1836	1839	1834	2774
597	20241211	092100	268516860	1836	1835	1836	1835	656
598	20241211	092000	267312776	1835	1836	1836	1835	1067
599	20241211	091900	265354173	1836	1834	1837	1833	5058
600	20241211	091800	256067528	1833	1834	1834	1833	730
601	20241211	091700	254729316	1834	1834	1834	1834	3
602	20241211	091600	254723814	1836	1834	1836	1830	7254
603	20241211	091500	241425129	1833	1828	1833	1828	2349
604	20241211	091400	237124662	1824	1827	1827	1821	641
605	20241211	091300	235954426	1827	1825	1830	1822	6560
606	20241211	091200	223958010	1822	1829	1833	1818	1206
607	20241211	091100	221752070	1827	1827	1834	1822	20394
608	20241211	091000	184473924	1828	1828	1830	1822	2514
609	20241211	090900	179878115	1828	1813	1828	1810	24157
610	20241211	090800	136011167	1813	1812	1818	1810	27739
611	20241211	090700	85705864	1812	1802	1812	1797	21312
612	20241211	090600	47260792	1802	1777	1802	1777	21780
613	20241211	090500	8304660	1778	1778	1778	1778	0
614	20241211	090400	8304660	1778	1777	1778	1760	743
615	20241211	090300	6984153	1779	1770	1779	1770	1504
616	20241211	090200	4313807	1770	1748	1770	1746	342
617	20241211	090100	3711682	1745	1732	1745	1732	904
618	20241211	090000	2138979	1732	1721	1732	1721	1241