KissMeData/046390/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	193100	170052039	1365	1365	1365	1365	632
3	20241210	193000	170052039	1365	1365	1365	1365	0
4	20241210	192900	170052039	1365	1365	1365	1365	0
5	20241210	192800	170052039	1365	1365	1365	1365	0
6	20241210	192700	170052039	1365	1365	1365	1365	0
7	20241210	192600	170052039	1365	1365	1365	1365	0
8	20241210	192500	170052039	1365	1365	1365	1365	0
9	20241210	192400	170052039	1365	1365	1365	1365	0
10	20241210	192300	170052039	1365	1365	1365	1365	0
11	20241210	192200	170052039	1365	1365	1365	1365	0
12	20241210	192100	170052039	1365	1365	1365	1365	0
13	20241210	192000	170052039	1365	1365	1365	1365	0
14	20241210	191900	170052039	1365	1365	1365	1365	0
15	20241210	191800	170052039	1365	1365	1365	1365	0
16	20241210	191700	170052039	1365	1365	1365	1365	0
17	20241210	191600	170052039	1365	1365	1365	1365	0
18	20241210	191500	170052039	1365	1365	1365	1365	0
19	20241210	191400	170052039	1365	1365	1365	1365	0
20	20241210	191300	170052039	1365	1365	1365	1365	0
21	20241210	191200	170052039	1365	1365	1365	1365	0
22	20241210	191100	170052039	1365	1365	1365	1365	0
23	20241210	191000	170052039	1365	1365	1365	1365	0
24	20241210	190900	170052039	1365	1365	1365	1365	0
25	20241210	190800	170052039	1365	1365	1365	1365	0
26	20241210	190700	170052039	1365	1365	1365	1365	0
27	20241210	190600	170052039	1365	1365	1365	1365	0
28	20241210	190500	170052039	1365	1365	1365	1365	0
29	20241210	190400	170052039	1365	1365	1365	1365	0
30	20241210	190300	170052039	1365	1365	1365	1365	0
31	20241210	190200	170052039	1365	1365	1365	1365	0
32	20241210	190100	170052039	1365	1365	1365	1365	632
33	20241210	190000	170052039	1365	1365	1365	1365	0
34	20241210	185900	170052039	1365	1365	1365	1365	0
35	20241210	185800	170052039	1365	1365	1365	1365	0
36	20241210	185700	170052039	1365	1365	1365	1365	0
37	20241210	185600	170052039	1365	1365	1365	1365	0
38	20241210	185500	170052039	1365	1365	1365	1365	0
39	20241210	185400	170052039	1365	1365	1365	1365	0
40	20241210	185300	170052039	1365	1365	1365	1365	0
41	20241210	185200	170052039	1365	1365	1365	1365	0
42	20241210	185100	170052039	1365	1365	1365	1365	0
43	20241210	185000	170052039	1365	1365	1365	1365	0
44	20241210	184900	170052039	1365	1365	1365	1365	0
45	20241210	184800	170052039	1365	1365	1365	1365	0
46	20241210	184700	170052039	1365	1365	1365	1365	0
47	20241210	184600	170052039	1365	1365	1365	1365	0
48	20241210	184500	170052039	1365	1365	1365	1365	0
49	20241210	184400	170052039	1365	1365	1365	1365	0
50	20241210	184300	170052039	1365	1365	1365	1365	0
51	20241210	184200	170052039	1365	1365	1365	1365	0
52	20241210	184100	170052039	1365	1365	1365	1365	0
53	20241210	184000	170052039	1365	1365	1365	1365	0
54	20241210	183900	170052039	1365	1365	1365	1365	0
55	20241210	183800	170052039	1365	1365	1365	1365	0
56	20241210	183700	170052039	1365	1365	1365	1365	0
57	20241210	183600	170052039	1365	1365	1365	1365	0
58	20241210	183500	170052039	1365	1365	1365	1365	0
59	20241210	183400	170052039	1365	1365	1365	1365	0
60	20241210	183300	170052039	1365	1365	1365	1365	0
61	20241210	183200	170052039	1365	1365	1365	1365	0
62	20241210	183100	170052039	1365	1365	1365	1365	632
63	20241210	183000	170052039	1365	1365	1365	1365	0
64	20241210	182900	170052039	1365	1365	1365	1365	0
65	20241210	182800	170052039	1365	1365	1365	1365	0
66	20241210	182700	170052039	1365	1365	1365	1365	0
67	20241210	182600	170052039	1365	1365	1365	1365	0
68	20241210	182500	170052039	1365	1365	1365	1365	0
69	20241210	182400	170052039	1365	1365	1365	1365	0
70	20241210	182300	170052039	1365	1365	1365	1365	0
71	20241210	182200	170052039	1365	1365	1365	1365	0
72	20241210	182100	170052039	1365	1365	1365	1365	0
73	20241210	182000	170052039	1365	1365	1365	1365	0
74	20241210	181900	170052039	1365	1365	1365	1365	0
75	20241210	181800	170052039	1365	1365	1365	1365	0
76	20241210	181700	170052039	1365	1365	1365	1365	0
77	20241210	181600	170052039	1365	1365	1365	1365	0
78	20241210	181500	170052039	1365	1365	1365	1365	0
79	20241210	181400	170052039	1365	1365	1365	1365	0
80	20241210	181300	170052039	1365	1365	1365	1365	0
81	20241210	181200	170052039	1365	1365	1365	1365	0
82	20241210	181100	170052039	1365	1365	1365	1365	0
83	20241210	181000	170052039	1365	1365	1365	1365	0
84	20241210	180900	170052039	1365	1365	1365	1365	0
85	20241210	180800	170052039	1365	1365	1365	1365	0
86	20241210	180700	170052039	1365	1365	1365	1365	0
87	20241210	180600	170052039	1365	1365	1365	1365	0
88	20241210	180500	170052039	1365	1365	1365	1365	0
89	20241210	180400	170052039	1365	1365	1365	1365	0
90	20241210	180300	170052039	1365	1365	1365	1365	0
91	20241210	180200	170052039	1365	1365	1365	1365	0
92	20241210	180100	170052039	1365	1365	1365	1365	632
93	20241210	180000	170052039	1365	1365	1365	1365	0
94	20241210	175900	170052039	1365	1365	1365	1365	0
95	20241210	175800	170052039	1365	1365	1365	1365	0
96	20241210	175700	170052039	1365	1365	1365	1365	0
97	20241210	175600	170052039	1365	1365	1365	1365	0
98	20241210	175500	170052039	1365	1365	1365	1365	0
99	20241210	175400	170052039	1365	1365	1365	1365	0
100	20241210	175300	170052039	1365	1365	1365	1365	0
101	20241210	175200	170052039	1365	1365	1365	1365	0
102	20241210	175100	170052039	1365	1365	1365	1365	0
103	20241210	175000	170052039	1365	1365	1365	1365	0
104	20241210	174900	170052039	1365	1365	1365	1365	0
105	20241210	174800	170052039	1365	1365	1365	1365	0
106	20241210	174700	170052039	1365	1365	1365	1365	0
107	20241210	174600	170052039	1365	1365	1365	1365	0
108	20241210	174500	170052039	1365	1365	1365	1365	0
109	20241210	174400	170052039	1365	1365	1365	1365	0
110	20241210	174300	170052039	1365	1365	1365	1365	0
111	20241210	174200	170052039	1365	1365	1365	1365	0
112	20241210	174100	170052039	1365	1365	1365	1365	0
113	20241210	174000	170052039	1365	1365	1365	1365	0
114	20241210	173900	170052039	1365	1365	1365	1365	0
115	20241210	173800	170052039	1365	1365	1365	1365	0
116	20241210	173700	170052039	1365	1365	1365	1365	0
117	20241210	173600	170052039	1365	1365	1365	1365	0
118	20241210	173500	170052039	1365	1365	1365	1365	0
119	20241210	173400	170052039	1365	1365	1365	1365	0
120	20241210	173300	170052039	1365	1365	1365	1365	0
121	20241210	173200	170052039	1365	1365	1365	1365	0
122	20241210	173100	170052039	1365	1365	1365	1365	632
123	20241210	173000	170052039	1365	1365	1365	1365	0
124	20241210	172900	170052039	1365	1365	1365	1365	0
125	20241210	172800	170052039	1365	1365	1365	1365	0
126	20241210	172700	170052039	1365	1365	1365	1365	0
127	20241210	172600	170052039	1365	1365	1365	1365	0
128	20241210	172500	170052039	1365	1365	1365	1365	0
129	20241210	172400	170052039	1365	1365	1365	1365	0
130	20241210	172300	170052039	1365	1365	1365	1365	0
131	20241210	172200	170052039	1365	1365	1365	1365	0
132	20241210	172100	170052039	1365	1365	1365	1365	0
133	20241210	172000	170052039	1365	1365	1365	1365	0
134	20241210	171900	170052039	1365	1365	1365	1365	0
135	20241210	171800	170052039	1365	1365	1365	1365	0
136	20241210	171700	170052039	1365	1365	1365	1365	0
137	20241210	171600	170052039	1365	1365	1365	1365	0
138	20241210	171500	170052039	1365	1365	1365	1365	0
139	20241210	171400	170052039	1365	1365	1365	1365	0
140	20241210	171300	170052039	1365	1365	1365	1365	0
141	20241210	171200	170052039	1365	1365	1365	1365	0
142	20241210	171100	170052039	1365	1365	1365	1365	0
143	20241210	171000	170052039	1365	1365	1365	1365	0
144	20241210	170900	170052039	1365	1365	1365	1365	0
145	20241210	170800	170052039	1365	1365	1365	1365	0
146	20241210	170700	170052039	1365	1365	1365	1365	0
147	20241210	170600	170052039	1365	1365	1365	1365	0
148	20241210	170500	170052039	1365	1365	1365	1365	0
149	20241210	170400	170052039	1365	1365	1365	1365	0
150	20241210	170300	170052039	1365	1365	1365	1365	0
151	20241210	170200	170052039	1365	1365	1365	1365	0
152	20241210	170100	170052039	1365	1365	1365	1365	632
153	20241210	170000	170052039	1365	1365	1365	1365	0
154	20241210	165900	170052039	1365	1365	1365	1365	0
155	20241210	165800	170052039	1365	1365	1365	1365	0
156	20241210	165700	170052039	1365	1365	1365	1365	0
157	20241210	165600	170052039	1365	1365	1365	1365	0
158	20241210	165500	170052039	1365	1365	1365	1365	0
159	20241210	165400	170052039	1365	1365	1365	1365	0
160	20241210	165300	170052039	1365	1365	1365	1365	0
161	20241210	165200	170052039	1365	1365	1365	1365	0
162	20241210	165100	170052039	1365	1365	1365	1365	0
163	20241210	165000	170052039	1365	1365	1365	1365	0
164	20241210	164900	170052039	1365	1365	1365	1365	0
165	20241210	164800	170052039	1365	1365	1365	1365	0
166	20241210	164700	170052039	1365	1365	1365	1365	0
167	20241210	164600	170052039	1365	1365	1365	1365	0
168	20241210	164500	170052039	1365	1365	1365	1365	0
169	20241210	164400	170052039	1365	1365	1365	1365	0
170	20241210	164300	170052039	1365	1365	1365	1365	0
171	20241210	164200	170052039	1365	1365	1365	1365	0
172	20241210	164100	170052039	1365	1365	1365	1365	0
173	20241210	164000	170052039	1365	1365	1365	1365	0
174	20241210	163900	170052039	1365	1365	1365	1365	0
175	20241210	163800	170052039	1365	1365	1365	1365	0
176	20241210	163700	170052039	1365	1365	1365	1365	0
177	20241210	163600	170052039	1365	1365	1365	1365	0
178	20241210	163500	170052039	1365	1365	1365	1365	0
179	20241210	163400	170052039	1365	1365	1365	1365	0
180	20241210	163300	170052039	1365	1365	1365	1365	0
181	20241210	163200	170052039	1365	1365	1365	1365	0
182	20241210	163100	170052039	1365	1365	1365	1365	632
183	20241210	163000	170052039	1365	1365	1365	1365	0
184	20241210	162900	170052039	1365	1365	1365	1365	0
185	20241210	162800	170052039	1365	1365	1365	1365	0
186	20241210	162700	170052039	1365	1365	1365	1365	0
187	20241210	162600	170052039	1365	1365	1365	1365	0
188	20241210	162500	170052039	1365	1365	1365	1365	0
189	20241210	162400	170052039	1365	1365	1365	1365	0
190	20241210	162300	170052039	1365	1365	1365	1365	0
191	20241210	162200	170052039	1365	1365	1365	1365	0
192	20241210	162100	170052039	1365	1365	1365	1365	0
193	20241210	162000	170052039	1365	1365	1365	1365	0
194	20241210	161900	170052039	1365	1365	1365	1365	0
195	20241210	161800	170052039	1365	1365	1365	1365	0
196	20241210	161700	170052039	1365	1365	1365	1365	0
197	20241210	161600	170052039	1365	1365	1365	1365	0
198	20241210	161500	170052039	1365	1365	1365	1365	0
199	20241210	161400	170052039	1365	1365	1365	1365	0
200	20241210	161300	170052039	1365	1365	1365	1365	0
201	20241210	161200	170052039	1365	1365	1365	1365	0
202	20241210	161100	170052039	1365	1365	1365	1365	0
203	20241210	161000	170052039	1365	1365	1365	1365	0
204	20241210	160900	170052039	1365	1365	1365	1365	0
205	20241210	160800	170052039	1365	1365	1365	1365	0
206	20241210	160700	170052039	1365	1365	1365	1365	0
207	20241210	160600	170052039	1365	1365	1365	1365	0
208	20241210	160500	170052039	1365	1365	1365	1365	0
209	20241210	160400	170052039	1365	1365	1365	1365	0
210	20241210	160300	170052039	1365	1365	1365	1365	0
211	20241210	160200	170052039	1365	1365	1365	1365	0
212	20241210	160100	170052039	1365	1365	1365	1365	632
213	20241210	160000	170052039	1365	1365	1365	1365	0
214	20241210	155900	170052039	1365	1365	1365	1365	0
215	20241210	155800	170052039	1365	1365	1365	1365	0
216	20241210	155700	170052039	1365	1365	1365	1365	0
217	20241210	155600	170052039	1365	1365	1365	1365	0
218	20241210	155500	170052039	1365	1365	1365	1365	0
219	20241210	155400	170052039	1365	1365	1365	1365	0
220	20241210	155300	170052039	1365	1365	1365	1365	0
221	20241210	155200	170052039	1365	1365	1365	1365	0
222	20241210	155100	170052039	1365	1365	1365	1365	0
223	20241210	155000	170052039	1365	1365	1365	1365	0
224	20241210	154900	170052039	1365	1365	1365	1365	0
225	20241210	154800	170052039	1365	1365	1365	1365	0
226	20241210	154700	170052039	1365	1365	1365	1365	0
227	20241210	154600	170052039	1365	1365	1365	1365	0
228	20241210	154500	170052039	1365	1365	1365	1365	0
229	20241210	154400	170052039	1365	1365	1365	1365	0
230	20241210	154300	170052039	1365	1365	1365	1365	0
231	20241210	154200	170052039	1365	1365	1365	1365	0
232	20241210	154100	170052039	1365	1365	1365	1365	0
233	20241210	154000	170052039	1365	1365	1365	1365	0
234	20241210	153900	170052039	1365	1365	1365	1365	0
235	20241210	153800	170052039	1365	1365	1365	1365	0
236	20241210	153700	170052039	1365	1365	1365	1365	0
237	20241210	153600	170052039	1365	1365	1365	1365	0
238	20241210	153500	170052039	1365	1365	1365	1365	0
239	20241210	153400	170052039	1365	1365	1365	1365	0
240	20241210	153300	170052039	1365	1365	1365	1365	0
241	20241210	153200	170052039	1365	1365	1365	1365	0
242	20241210	153100	170052039	1365	1365	1365	1365	632
243	20241210	153000	170052039	1365	1365	1365	1365	632
244	20241210	152900	169189359	1365	1365	1365	1365	0
245	20241210	152800	169189359	1365	1365	1365	1365	0
246	20241210	152700	169189359	1365	1365	1365	1365	0
247	20241210	152600	169189359	1365	1365	1365	1365	0
248	20241210	152500	169189359	1365	1365	1365	1365	0
249	20241210	152400	169189359	1365	1365	1365	1365	0
250	20241210	152300	169189359	1365	1365	1365	1365	0
251	20241210	152200	169189359	1365	1365	1365	1365	0
252	20241210	152100	169189359	1365	1365	1365	1365	0
253	20241210	152000	169189359	1365	1365	1365	1365	0
254	20241210	151900	169189359	1365	1365	1365	1365	1
255	20241210	151800	169187994	1365	1365	1365	1365	0
256	20241210	151700	169187994	1365	1365	1365	1365	0
257	20241210	151600	169187994	1365	1356	1365	1356	6
258	20241210	151500	169179813	1365	1365	1365	1365	0
259	20241210	151400	169179813	1365	1365	1365	1365	0
260	20241210	151300	169179813	1365	1365	1365	1365	0
261	20241210	151200	169179813	1365	1365	1365	1365	0
262	20241210	151100	169179813	1365	1365	1365	1365	4
263	20241210	151000	169174353	1364	1357	1364	1356	701
264	20241210	150900	168222398	1365	1365	1365	1365	0
265	20241210	150800	168222398	1365	1365	1365	1365	0
266	20241210	150700	168222398	1365	1365	1365	1365	0
267	20241210	150600	168222398	1365	1365	1365	1365	0
268	20241210	150500	168222398	1365	1365	1365	1365	0
269	20241210	150400	168222398	1365	1365	1365	1365	0
270	20241210	150300	168222398	1365	1365	1365	1365	0
271	20241210	150200	168222398	1365	1365	1365	1365	0
272	20241210	150100	168222398	1365	1365	1365	1365	0
273	20241210	150000	168222398	1365	1365	1365	1365	1
274	20241210	145900	168221033	1357	1357	1357	1357	0
275	20241210	145800	168221033	1357	1357	1357	1357	83
276	20241210	145700	168108402	1356	1356	1356	1356	0
277	20241210	145600	168108402	1356	1357	1357	1356	550
278	20241210	145500	167362142	1366	1366	1366	1366	0
279	20241210	145400	167362142	1366	1366	1366	1366	0
280	20241210	145300	167362142	1366	1366	1366	1366	0
281	20241210	145200	167362142	1366	1364	1366	1364	2017
282	20241210	145100	164608787	1364	1364	1364	1364	0
283	20241210	145000	164608787	1364	1363	1364	1352	5619
284	20241210	144900	156988516	1363	1363	1363	1363	0
285	20241210	144800	156988516	1363	1363	1363	1363	0
286	20241210	144700	156988516	1363	1363	1363	1363	1
287	20241210	144600	156987153	1357	1357	1357	1357	2
288	20241210	144500	156984439	1363	1363	1363	1363	0
289	20241210	144400	156984439	1363	1363	1363	1363	14
290	20241210	144300	156965357	1363	1362	1363	1362	233
291	20241210	144200	156647921	1361	1361	1361	1361	50
292	20241210	144100	156579871	1362	1362	1362	1362	5
293	20241210	144000	156573061	1357	1357	1357	1357	2
294	20241210	143900	156570347	1357	1357	1357	1357	1061
295	20241210	143800	155130570	1355	1355	1355	1355	0
296	20241210	143700	155130570	1355	1355	1355	1355	0
297	20241210	143600	155130570	1355	1355	1355	1355	0
298	20241210	143500	155130570	1355	1355	1355	1355	148
299	20241210	143400	154930030	1366	1366	1366	1366	0
300	20241210	143300	154930030	1366	1366	1366	1366	0
301	20241210	143200	154930030	1366	1366	1366	1366	20
302	20241210	143100	154902710	1366	1366	1366	1366	1060
303	20241210	143000	153454750	1354	1355	1364	1354	926
304	20241210	142900	152196196	1364	1362	1364	1362	3871
305	20241210	142800	146920474	1362	1362	1362	1362	0
306	20241210	142700	146920474	1362	1362	1362	1362	1
307	20241210	142600	146919112	1359	1359	1359	1359	190
308	20241210	142500	146660902	1359	1359	1359	1359	0
309	20241210	142400	146660902	1359	1359	1359	1359	0
310	20241210	142300	146660902	1359	1359	1359	1359	0
311	20241210	142200	146660902	1359	1357	1359	1357	12
312	20241210	142100	146644606	1351	1351	1351	1351	0
313	20241210	142000	146644606	1351	1351	1351	1351	0
314	20241210	141900	146644606	1351	1351	1351	1351	0
315	20241210	141800	146644606	1351	1359	1359	1351	11
316	20241210	141700	146629665	1351	1351	1351	1351	420
317	20241210	141600	146062245	1360	1360	1360	1360	698
318	20241210	141500	145112965	1359	1352	1359	1352	3245
319	20241210	141400	140721287	1359	1359	1359	1359	0
320	20241210	141300	140721287	1359	1359	1359	1359	40
321	20241210	141200	140666927	1359	1359	1359	1359	0
322	20241210	141100	140666927	1359	1359	1359	1359	0
323	20241210	141000	140666927	1359	1359	1359	1359	0
324	20241210	140900	140666927	1359	1359	1359	1359	2009
325	20241210	140800	137936696	1359	1359	1359	1359	0
326	20241210	140700	137936696	1359	1359	1359	1359	0
327	20241210	140600	137936696	1359	1359	1359	1359	0
328	20241210	140500	137936696	1359	1358	1359	1358	15
329	20241210	140400	137916325	1358	1358	1358	1358	2
330	20241210	140300	137913609	1360	1360	1360	1360	0
331	20241210	140200	137913609	1360	1360	1360	1360	0
332	20241210	140100	137913609	1360	1360	1360	1360	0
333	20241210	140000	137913609	1360	1360	1360	1360	0
334	20241210	135900	137913609	1360	1360	1360	1360	0
335	20241210	135800	137913609	1360	1355	1360	1355	9360
336	20241210	135700	125209186	1356	1356	1356	1356	0
337	20241210	135600	125209186	1356	1356	1356	1356	0
338	20241210	135500	125209186	1356	1356	1356	1356	0
339	20241210	135400	125209186	1356	1356	1356	1356	0
340	20241210	135300	125209186	1356	1356	1356	1356	0
341	20241210	135200	125209186	1356	1356	1356	1356	0
342	20241210	135100	125209186	1356	1356	1356	1356	0
343	20241210	135000	125209186	1356	1356	1356	1356	0
344	20241210	134900	125209186	1356	1356	1356	1356	3
345	20241210	134800	125205118	1356	1356	1356	1356	2
346	20241210	134700	125202406	1355	1355	1355	1355	0
347	20241210	134600	125202406	1355	1355	1355	1355	80
348	20241210	134500	125094006	1356	1356	1356	1356	0
349	20241210	134400	125094006	1356	1356	1356	1356	0
350	20241210	134300	125094006	1356	1356	1356	1356	0
351	20241210	134200	125094006	1356	1356	1356	1356	0
352	20241210	134100	125094006	1356	1356	1356	1356	0
353	20241210	134000	125094006	1356	1356	1356	1356	0
354	20241210	133900	125094006	1356	1356	1356	1356	0
355	20241210	133800	125094006	1356	1356	1356	1356	0
356	20241210	133700	125094006	1356	1356	1356	1356	0
357	20241210	133600	125094006	1356	1356	1356	1342	2090
358	20241210	133500	122276157	1355	1355	1355	1355	0
359	20241210	133400	122276157	1355	1355	1355	1355	0
360	20241210	133300	122276157	1355	1355	1355	1355	0
361	20241210	133200	122276157	1355	1354	1355	1354	933
362	20241210	133100	121012660	1354	1353	1354	1353	150
363	20241210	133000	120809660	1354	1354	1354	1354	19
364	20241210	132900	120783934	1354	1354	1354	1354	0
365	20241210	132800	120783934	1354	1354	1354	1354	1
366	20241210	132700	120782580	1350	1350	1350	1350	535
367	20241210	132600	120060330	1350	1350	1350	1350	40
368	20241210	132500	120006330	1355	1355	1355	1355	0
369	20241210	132400	120006330	1355	1355	1355	1355	0
370	20241210	132300	120006330	1355	1355	1355	1355	9
371	20241210	132200	119994135	1355	1355	1355	1355	0
372	20241210	132100	119994135	1355	1355	1355	1355	0
373	20241210	132000	119994135	1355	1355	1355	1355	0
374	20241210	131900	119994135	1355	1355	1355	1355	0
375	20241210	131800	119994135	1355	1350	1355	1350	23
376	20241210	131700	119963070	1350	1350	1350	1350	0
377	20241210	131600	119963070	1350	1350	1350	1350	40
378	20241210	131500	119909070	1357	1357	1357	1357	0
379	20241210	131400	119909070	1357	1357	1357	1357	0
380	20241210	131300	119909070	1357	1357	1357	1357	0
381	20241210	131200	119909070	1357	1357	1357	1357	0
382	20241210	131100	119909070	1357	1357	1357	1357	0
383	20241210	131000	119909070	1357	1357	1357	1357	0
384	20241210	130900	119909070	1357	1357	1357	1357	3
385	20241210	130800	119904999	1358	1358	1358	1358	0
386	20241210	130700	119904999	1358	1358	1358	1358	0
387	20241210	130600	119904999	1358	1358	1358	1358	0
388	20241210	130500	119904999	1358	1358	1358	1358	0
389	20241210	130400	119904999	1358	1358	1358	1358	0
390	20241210	130300	119904999	1358	1358	1358	1358	0
391	20241210	130200	119904999	1358	1358	1358	1358	0
392	20241210	130100	119904999	1358	1358	1358	1358	0
393	20241210	130000	119904999	1358	1358	1358	1358	0
394	20241210	125900	119904999	1358	1358	1358	1358	0
395	20241210	125800	119904999	1358	1358	1358	1358	0
396	20241210	125700	119904999	1358	1358	1358	1358	0
397	20241210	125600	119904999	1358	1358	1358	1358	0
398	20241210	125500	119904999	1358	1358	1358	1358	0
399	20241210	125400	119904999	1358	1351	1358	1351	265
400	20241210	125300	119546791	1351	1351	1351	1351	0
401	20241210	125200	119546791	1351	1351	1351	1351	417
402	20241210	125100	118983424	1358	1358	1358	1358	0
403	20241210	125000	118983424	1358	1358	1358	1358	0
404	20241210	124900	118983424	1358	1358	1358	1358	0
405	20241210	124800	118983424	1358	1358	1358	1358	0
406	20241210	124700	118983424	1358	1358	1358	1351	7
407	20241210	124600	118973946	1358	1358	1358	1358	0
408	20241210	124500	118973946	1358	1358	1358	1358	0
409	20241210	124400	118973946	1358	1358	1358	1358	0
410	20241210	124300	118973946	1358	1358	1358	1358	0
411	20241210	124200	118973946	1358	1358	1358	1358	0
412	20241210	124100	118973946	1358	1358	1358	1358	0
413	20241210	124000	118973946	1358	1358	1358	1358	0
414	20241210	123900	118973946	1358	1354	1358	1354	16
415	20241210	123800	118952278	1352	1352	1352	1352	400
416	20241210	123700	118411478	1352	1352	1352	1352	0
417	20241210	123600	118411478	1352	1352	1352	1352	0
418	20241210	123500	118411478	1352	1352	1352	1352	2
419	20241210	123400	118408774	1351	1351	1351	1351	789
420	20241210	123300	117342835	1351	1348	1351	1348	248
421	20241210	123200	117008528	1340	1340	1340	1340	335
422	20241210	123100	116559628	1349	1349	1349	1349	4
423	20241210	123000	116554232	1349	1349	1349	1349	1
424	20241210	122900	116552883	1340	1342	1351	1340	1471
425	20241210	122800	114579653	1343	1344	1354	1343	533
426	20241210	122700	113863773	1354	1354	1354	1354	1
427	20241210	122600	113862419	1343	1343	1343	1343	513
428	20241210	122500	113173460	1344	1344	1344	1344	0
429	20241210	122400	113173460	1344	1345	1345	1344	2682
430	20241210	122300	109567687	1347	1350	1359	1347	855
431	20241210	122200	108413943	1351	1355	1360	1351	959
432	20241210	122100	107117524	1360	1357	1360	1356	341
433	20241210	122000	106654984	1357	1357	1357	1357	10
434	20241210	121900	106641414	1362	1362	1362	1362	0
435	20241210	121800	106641414	1362	1360	1362	1360	13
436	20241210	121700	106623728	1354	1354	1354	1354	184
437	20241210	121600	106374592	1362	1362	1362	1362	0
438	20241210	121500	106374592	1362	1362	1362	1362	0
439	20241210	121400	106374592	1362	1362	1362	1362	0
440	20241210	121300	106374592	1362	1363	1363	1362	4
441	20241210	121200	106369142	1355	1356	1363	1355	105
442	20241210	121100	106226770	1364	1364	1364	1364	0
443	20241210	121000	106226770	1364	1364	1364	1364	2
444	20241210	120900	106224042	1363	1358	1363	1358	2966
445	20241210	120800	102186420	1358	1358	1358	1358	0
446	20241210	120700	102186420	1358	1363	1363	1358	37
447	20241210	120600	102136169	1357	1357	1357	1357	77
448	20241210	120500	102031680	1363	1363	1363	1363	0
449	20241210	120400	102031680	1363	1362	1363	1362	1739
450	20241210	120300	99661453	1363	1363	1363	1363	0
451	20241210	120200	99661453	1363	1363	1363	1363	0
452	20241210	120100	99661453	1363	1363	1363	1363	0
453	20241210	120000	99661453	1363	1363	1363	1363	0
454	20241210	115900	99661453	1363	1363	1363	1363	0
455	20241210	115800	99661453	1363	1363	1363	1363	0
456	20241210	115700	99661453	1363	1363	1363	1363	0
457	20241210	115600	99661453	1363	1363	1363	1363	0
458	20241210	115500	99661453	1363	1363	1363	1363	0
459	20241210	115400	99661453	1363	1363	1363	1363	0
460	20241210	115300	99661453	1363	1363	1363	1363	0
461	20241210	115200	99661453	1363	1363	1363	1363	0
462	20241210	115100	99661453	1363	1363	1363	1363	0
463	20241210	115000	99661453	1363	1363	1363	1363	0
464	20241210	114900	99661453	1363	1363	1363	1363	18
465	20241210	114800	99636919	1356	1356	1356	1356	0
466	20241210	114700	99636919	1356	1356	1356	1356	3
467	20241210	114600	99632851	1363	1363	1363	1363	0
468	20241210	114500	99632851	1363	1363	1363	1363	11
469	20241210	114400	99617858	1364	1364	1364	1364	0
470	20241210	114300	99617858	1364	1364	1364	1364	0
471	20241210	114200	99617858	1364	1364	1364	1364	0
472	20241210	114100	99617858	1364	1364	1364	1364	0
473	20241210	114000	99617858	1364	1364	1364	1364	0
474	20241210	113900	99617858	1364	1364	1364	1364	0
475	20241210	113800	99617858	1364	1364	1364	1364	0
476	20241210	113700	99617858	1364	1364	1364	1364	0
477	20241210	113600	99617858	1364	1364	1364	1364	0
478	20241210	113500	99617858	1364	1364	1364	1364	0
479	20241210	113400	99617858	1364	1364	1364	1364	0
480	20241210	113300	99617858	1364	1364	1364	1364	0
481	20241210	113200	99617858	1364	1364	1364	1364	0
482	20241210	113100	99617858	1364	1364	1364	1364	0
483	20241210	113000	99617858	1364	1364	1364	1364	0
484	20241210	112900	99617858	1364	1364	1364	1364	0
485	20241210	112800	99617858	1364	1364	1364	1364	0
486	20241210	112700	99617858	1364	1364	1364	1364	30
487	20241210	112600	99576938	1364	1364	1364	1364	0
488	20241210	112500	99576938	1364	1364	1364	1364	0
489	20241210	112400	99576938	1364	1364	1364	1364	0
490	20241210	112300	99576938	1364	1364	1364	1364	0
491	20241210	112200	99576938	1364	1364	1364	1364	0
492	20241210	112100	99576938	1364	1363	1364	1363	90
493	20241210	112000	99454179	1364	1364	1364	1364	0
494	20241210	111900	99454179	1364	1364	1364	1364	0
495	20241210	111800	99454179	1364	1364	1364	1364	0
496	20241210	111700	99454179	1364	1364	1364	1364	0
497	20241210	111600	99454179	1364	1364	1364	1364	9
498	20241210	111500	99441903	1364	1364	1364	1364	0
499	20241210	111400	99441903	1364	1364	1364	1364	0
500	20241210	111300	99441903	1364	1364	1364	1364	0
501	20241210	111200	99441903	1364	1364	1364	1364	0
502	20241210	111100	99441903	1364	1364	1364	1364	0
503	20241210	111000	99441903	1364	1364	1364	1364	0
504	20241210	110900	99441903	1364	1364	1364	1364	0
505	20241210	110800	99441903	1364	1352	1364	1352	21
506	20241210	110700	99413389	1364	1364	1364	1364	0
507	20241210	110600	99413389	1364	1352	1364	1352	14
508	20241210	110500	99394306	1364	1364	1364	1364	0
509	20241210	110400	99394306	1364	1360	1364	1360	8411
510	20241210	110300	87938950	1360	1360	1360	1360	20
511	20241210	110200	87911750	1360	1360	1360	1360	0
512	20241210	110100	87911750	1360	1360	1360	1360	0
513	20241210	110000	87911750	1360	1350	1360	1350	7
514	20241210	105900	87902280	1350	1360	1360	1350	17
515	20241210	105800	87879260	1350	1350	1360	1350	20
516	20241210	105700	87852210	1350	1350	1350	1350	10
517	20241210	105600	87838710	1350	1350	1350	1350	10
518	20241210	105500	87825210	1360	1350	1360	1350	27
519	20241210	105400	87788540	1350	1350	1360	1350	19
520	20241210	105300	87762808	1350	1350	1360	1350	310
521	20241210	105200	87341403	1350	1350	1350	1350	10
522	20241210	105100	87327903	1359	1350	1359	1350	12
523	20241210	105000	87311685	1359	1350	1359	1350	14
524	20241210	104900	87292749	1350	1359	1359	1350	13
525	20241210	104800	87275127	1350	1350	1359	1350	11
526	20241210	104700	87260268	1350	1350	1350	1350	60
527	20241210	104600	87179268	1360	1347	1360	1347	1575
528	20241210	104500	85039354	1357	1347	1357	1347	180
529	20241210	104400	84796824	1347	1349	1350	1347	910
530	20241210	104300	83569171	1349	1349	1349	1349	5
531	20241210	104200	83562426	1359	1348	1359	1348	21
532	20241210	104100	83533957	1348	1348	1348	1348	10
533	20241210	104000	83520477	1359	1358	1359	1358	11
534	20241210	103900	83505538	1344	1344	1344	1344	10
535	20241210	103800	83492098	1358	1351	1358	1351	5824
536	20241210	103700	75619086	1351	1351	1351	1351	0
537	20241210	103600	75619086	1351	1342	1351	1342	11
538	20241210	103500	75604315	1351	1351	1351	1343	23
539	20241210	103400	75573370	1342	1342	1342	1342	0
540	20241210	103300	75573370	1342	1358	1358	1342	301
541	20241210	103200	75168981	1345	1345	1345	1345	0
542	20241210	103100	75168981	1345	1348	1348	1345	300
543	20241210	103000	74764945	1359	1359	1359	1359	6
544	20241210	102900	74756791	1360	1360	1360	1360	0
545	20241210	102800	74756791	1360	1360	1360	1360	0
546	20241210	102700	74756791	1360	1360	1360	1360	0
547	20241210	102600	74756791	1360	1360	1360	1360	0
548	20241210	102500	74756791	1360	1360	1360	1360	0
549	20241210	102400	74756791	1360	1360	1360	1360	0
550	20241210	102300	74756791	1360	1360	1360	1360	0
551	20241210	102200	74756791	1360	1360	1360	1360	0
552	20241210	102100	74756791	1360	1360	1360	1360	0
553	20241210	102000	74756791	1360	1360	1360	1360	0
554	20241210	101900	74756791	1360	1360	1360	1360	0
555	20241210	101800	74756791	1360	1352	1360	1352	2747
556	20241210	101700	71033175	1351	1351	1351	1351	0
557	20241210	101600	71033175	1351	1351	1351	1351	3321
558	20241210	101500	66546504	1351	1351	1351	1351	2
559	20241210	101400	66543802	1342	1342	1342	1342	126
560	20241210	101300	66374710	1351	1351	1351	1351	1
561	20241210	101200	66373359	1342	1351	1351	1342	155
562	20241210	101100	66164746	1352	1352	1352	1352	1
563	20241210	101000	66163394	1344	1344	1344	1344	1342
564	20241210	100900	64359746	1354	1354	1354	1354	0
565	20241210	100800	64359746	1354	1343	1354	1343	969
566	20241210	100700	63058368	1360	1360	1363	1360	246
567	20241210	100600	62723296	1361	1361	1361	1361	0
568	20241210	100500	62723296	1361	1361	1361	1332	2501
569	20241210	100400	59342591	1372	1372	1372	1372	64
570	20241210	100300	59254783	1372	1371	1372	1371	2329
571	20241210	100200	56059397	1373	1373	1373	1373	0
572	20241210	100100	56059397	1373	1373	1373	1373	0
573	20241210	100000	56059397	1373	1373	1373	1373	0
574	20241210	095900	56059397	1373	1373	1373	1356	2113
575	20241210	095800	53188446	1365	1365	1365	1365	47
576	20241210	095700	53124291	1371	1371	1371	1371	200
577	20241210	095600	52850091	1371	1371	1374	1371	312
578	20241210	095500	52422294	1375	1375	1375	1375	0
579	20241210	095400	52422294	1375	1365	1375	1365	26
580	20241210	095300	52386784	1375	1375	1375	1375	46
581	20241210	095200	52323534	1375	1375	1375	1375	0
582	20241210	095100	52323534	1375	1375	1375	1375	0
583	20241210	095000	52323534	1375	1375	1375	1375	1
584	20241210	094900	52322159	1362	1360	1362	1360	17
585	20241210	094800	52299025	1377	1377	1377	1377	0
586	20241210	094700	52299025	1377	1377	1377	1377	0
587	20241210	094600	52299025	1377	1377	1377	1377	0
588	20241210	094500	52299025	1377	1377	1377	1377	0
589	20241210	094400	52299025	1377	1377	1377	1377	124
590	20241210	094300	52128277	1377	1360	1377	1360	1202
591	20241210	094200	50493523	1378	1360	1378	1360	5
592	20241210	094100	50486671	1381	1381	1381	1381	10
593	20241210	094000	50472861	1382	1366	1382	1366	40
594	20241210	093900	50418065	1371	1375	1375	1371	401
595	20241210	093800	49867193	1380	1380	1380	1380	0
596	20241210	093700	49867193	1380	1393	1393	1380	433
597	20241210	093600	49267190	1393	1393	1393	1393	1
598	20241210	093500	49265797	1384	1390	1393	1384	2327
599	20241210	093400	46040915	1393	1390	1393	1390	628
600	20241210	093300	45167611	1393	1393	1393	1393	1
601	20241210	093200	45166218	1374	1397	1397	1374	47
602	20241210	093100	45101387	1396	1374	1396	1374	74
603	20241210	093000	44999679	1373	1345	1400	1345	24031
604	20241210	092900	12206686	1345	1345	1345	1345	0
605	20241210	092800	12206686	1345	1343	1345	1343	937
606	20241210	092700	10947367	1330	1344	1344	1330	17
607	20241210	092600	10924701	1344	1344	1344	1344	1462
608	20241210	092500	8959773	1344	1343	1344	1343	24
609	20241210	092400	8927540	1329	1328	1329	1328	42
610	20241210	092300	8871725	1327	1344	1344	1327	28
611	20241210	092200	8834313	1344	1344	1344	1344	0
612	20241210	092100	8834313	1344	1344	1344	1344	2
613	20241210	092000	8831625	1344	1344	1344	1344	0
614	20241210	091900	8831625	1344	1333	1344	1333	132
615	20241210	091800	8655098	1344	1343	1344	1343	28
616	20241210	091700	8617493	1327	1327	1327	1327	0
617	20241210	091600	8617493	1327	1328	1328	1327	881
618	20241210	091500	7448383	1326	1326	1326	1326	0
619	20241210	091400	7448383	1326	1333	1333	1326	8
620	20241210	091300	7437751	1345	1340	1345	1340	401
621	20241210	091200	6900401	1340	1340	1340	1340	100
622	20241210	091100	6766401	1340	1335	1340	1335	145
623	20241210	091000	6572816	1335	1335	1335	1335	178
624	20241210	090900	6335186	1333	1329	1333	1324	1047
625	20241210	090800	4943449	1329	1308	1329	1308	1001
626	20241210	090700	3634099	1309	1309	1309	1309	143
627	20241210	090600	3446912	1309	1309	1309	1309	28
628	20241210	090500	3410260	1307	1307	1307	1307	4
629	20241210	090400	3405032	1330	1330	1330	1330	0
630	20241210	090300	3405032	1330	1315	1330	1315	206
631	20241210	090200	3133142	1315	1315	1315	1315	0
632	20241210	090100	3133142	1315	1295	1315	1290	2034
633	20241210	090000	502330	1310	1290	1310	1290	302