KissMeData/048550/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	193100	458847956	1605	1605	1605	1605	10070
3	20241213	193000	458847956	1605	1605	1605	1605	0
4	20241213	192900	458847956	1605	1605	1605	1605	0
5	20241213	192800	458847956	1605	1605	1605	1605	0
6	20241213	192700	458847956	1605	1605	1605	1605	0
7	20241213	192600	458847956	1605	1605	1605	1605	0
8	20241213	192500	458847956	1605	1605	1605	1605	0
9	20241213	192400	458847956	1605	1605	1605	1605	0
10	20241213	192300	458847956	1605	1605	1605	1605	0
11	20241213	192200	458847956	1605	1605	1605	1605	0
12	20241213	192100	458847956	1605	1605	1605	1605	0
13	20241213	192000	458847956	1605	1605	1605	1605	0
14	20241213	191900	458847956	1605	1605	1605	1605	0
15	20241213	191800	458847956	1605	1605	1605	1605	0
16	20241213	191700	458847956	1605	1605	1605	1605	0
17	20241213	191600	458847956	1605	1605	1605	1605	0
18	20241213	191500	458847956	1605	1605	1605	1605	0
19	20241213	191400	458847956	1605	1605	1605	1605	0
20	20241213	191300	458847956	1605	1605	1605	1605	0
21	20241213	191200	458847956	1605	1605	1605	1605	0
22	20241213	191100	458847956	1605	1605	1605	1605	0
23	20241213	191000	458847956	1605	1605	1605	1605	0
24	20241213	190900	458847956	1605	1605	1605	1605	0
25	20241213	190800	458847956	1605	1605	1605	1605	0
26	20241213	190700	458847956	1605	1605	1605	1605	0
27	20241213	190600	458847956	1605	1605	1605	1605	0
28	20241213	190500	458847956	1605	1605	1605	1605	0
29	20241213	190400	458847956	1605	1605	1605	1605	0
30	20241213	190300	458847956	1605	1605	1605	1605	0
31	20241213	190200	458847956	1605	1605	1605	1605	0
32	20241213	190100	458847956	1605	1605	1605	1605	10070
33	20241213	190000	458847956	1605	1605	1605	1605	0
34	20241213	185900	458847956	1605	1605	1605	1605	0
35	20241213	185800	458847956	1605	1605	1605	1605	0
36	20241213	185700	458847956	1605	1605	1605	1605	0
37	20241213	185600	458847956	1605	1605	1605	1605	0
38	20241213	185500	458847956	1605	1605	1605	1605	0
39	20241213	185400	458847956	1605	1605	1605	1605	0
40	20241213	185300	458847956	1605	1605	1605	1605	0
41	20241213	185200	458847956	1605	1605	1605	1605	0
42	20241213	185100	458847956	1605	1605	1605	1605	0
43	20241213	185000	458847956	1605	1605	1605	1605	0
44	20241213	184900	458847956	1605	1605	1605	1605	0
45	20241213	184800	458847956	1605	1605	1605	1605	0
46	20241213	184700	458847956	1605	1605	1605	1605	0
47	20241213	184600	458847956	1605	1605	1605	1605	0
48	20241213	184500	458847956	1605	1605	1605	1605	0
49	20241213	184400	458847956	1605	1605	1605	1605	0
50	20241213	184300	458847956	1605	1605	1605	1605	0
51	20241213	184200	458847956	1605	1605	1605	1605	0
52	20241213	184100	458847956	1605	1605	1605	1605	0
53	20241213	184000	458847956	1605	1605	1605	1605	0
54	20241213	183900	458847956	1605	1605	1605	1605	0
55	20241213	183800	458847956	1605	1605	1605	1605	0
56	20241213	183700	458847956	1605	1605	1605	1605	0
57	20241213	183600	458847956	1605	1605	1605	1605	0
58	20241213	183500	458847956	1605	1605	1605	1605	0
59	20241213	183400	458847956	1605	1605	1605	1605	0
60	20241213	183300	458847956	1605	1605	1605	1605	0
61	20241213	183200	458847956	1605	1605	1605	1605	0
62	20241213	183100	458847956	1605	1605	1605	1605	10070
63	20241213	183000	458847956	1605	1605	1605	1605	0
64	20241213	182900	458847956	1605	1605	1605	1605	0
65	20241213	182800	458847956	1605	1605	1605	1605	0
66	20241213	182700	458847956	1605	1605	1605	1605	0
67	20241213	182600	458847956	1605	1605	1605	1605	0
68	20241213	182500	458847956	1605	1605	1605	1605	0
69	20241213	182400	458847956	1605	1605	1605	1605	0
70	20241213	182300	458847956	1605	1605	1605	1605	0
71	20241213	182200	458847956	1605	1605	1605	1605	0
72	20241213	182100	458847956	1605	1605	1605	1605	0
73	20241213	182000	458847956	1605	1605	1605	1605	0
74	20241213	181900	458847956	1605	1605	1605	1605	0
75	20241213	181800	458847956	1605	1605	1605	1605	0
76	20241213	181700	458847956	1605	1605	1605	1605	0
77	20241213	181600	458847956	1605	1605	1605	1605	0
78	20241213	181500	458847956	1605	1605	1605	1605	0
79	20241213	181400	458847956	1605	1605	1605	1605	0
80	20241213	181300	458847956	1605	1605	1605	1605	0
81	20241213	181200	458847956	1605	1605	1605	1605	0
82	20241213	181100	458847956	1605	1605	1605	1605	0
83	20241213	181000	458847956	1605	1605	1605	1605	0
84	20241213	180900	458847956	1605	1605	1605	1605	0
85	20241213	180800	458847956	1605	1605	1605	1605	0
86	20241213	180700	458847956	1605	1605	1605	1605	0
87	20241213	180600	458847956	1605	1605	1605	1605	0
88	20241213	180500	458847956	1605	1605	1605	1605	0
89	20241213	180400	458847956	1605	1605	1605	1605	0
90	20241213	180300	458847956	1605	1605	1605	1605	0
91	20241213	180200	458847956	1605	1605	1605	1605	0
92	20241213	180100	458847956	1605	1605	1605	1605	10070
93	20241213	180000	458847956	1605	1605	1605	1605	0
94	20241213	175900	458847956	1605	1605	1605	1605	0
95	20241213	175800	458847956	1605	1605	1605	1605	0
96	20241213	175700	458847956	1605	1605	1605	1605	0
97	20241213	175600	458847956	1605	1605	1605	1605	0
98	20241213	175500	458847956	1605	1605	1605	1605	0
99	20241213	175400	458847956	1605	1605	1605	1605	0
100	20241213	175300	458847956	1605	1605	1605	1605	0
101	20241213	175200	458847956	1605	1605	1605	1605	0
102	20241213	175100	458847956	1605	1605	1605	1605	0
103	20241213	175000	458847956	1605	1605	1605	1605	0
104	20241213	174900	458847956	1605	1605	1605	1605	0
105	20241213	174800	458847956	1605	1605	1605	1605	0
106	20241213	174700	458847956	1605	1605	1605	1605	0
107	20241213	174600	458847956	1605	1605	1605	1605	0
108	20241213	174500	458847956	1605	1605	1605	1605	0
109	20241213	174400	458847956	1605	1605	1605	1605	0
110	20241213	174300	458847956	1605	1605	1605	1605	0
111	20241213	174200	458847956	1605	1605	1605	1605	0
112	20241213	174100	458847956	1605	1605	1605	1605	0
113	20241213	174000	458847956	1605	1605	1605	1605	0
114	20241213	173900	458847956	1605	1605	1605	1605	0
115	20241213	173800	458847956	1605	1605	1605	1605	0
116	20241213	173700	458847956	1605	1605	1605	1605	0
117	20241213	173600	458847956	1605	1605	1605	1605	0
118	20241213	173500	458847956	1605	1605	1605	1605	0
119	20241213	173400	458847956	1605	1605	1605	1605	0
120	20241213	173300	458847956	1605	1605	1605	1605	0
121	20241213	173200	458847956	1605	1605	1605	1605	0
122	20241213	173100	458847956	1605	1605	1605	1605	10070
123	20241213	173000	458847956	1605	1605	1605	1605	0
124	20241213	172900	458847956	1605	1605	1605	1605	0
125	20241213	172800	458847956	1605	1605	1605	1605	0
126	20241213	172700	458847956	1605	1605	1605	1605	0
127	20241213	172600	458847956	1605	1605	1605	1605	0
128	20241213	172500	458847956	1605	1605	1605	1605	0
129	20241213	172400	458847956	1605	1605	1605	1605	0
130	20241213	172300	458847956	1605	1605	1605	1605	0
131	20241213	172200	458847956	1605	1605	1605	1605	0
132	20241213	172100	458847956	1605	1605	1605	1605	0
133	20241213	172000	458847956	1605	1605	1605	1605	0
134	20241213	171900	458847956	1605	1605	1605	1605	0
135	20241213	171800	458847956	1605	1605	1605	1605	0
136	20241213	171700	458847956	1605	1605	1605	1605	0
137	20241213	171600	458847956	1605	1605	1605	1605	0
138	20241213	171500	458847956	1605	1605	1605	1605	0
139	20241213	171400	458847956	1605	1605	1605	1605	0
140	20241213	171300	458847956	1605	1605	1605	1605	0
141	20241213	171200	458847956	1605	1605	1605	1605	0
142	20241213	171100	458847956	1605	1605	1605	1605	0
143	20241213	171000	458847956	1605	1605	1605	1605	0
144	20241213	170900	458847956	1605	1605	1605	1605	0
145	20241213	170800	458847956	1605	1605	1605	1605	0
146	20241213	170700	458847956	1605	1605	1605	1605	0
147	20241213	170600	458847956	1605	1605	1605	1605	0
148	20241213	170500	458847956	1605	1605	1605	1605	0
149	20241213	170400	458847956	1605	1605	1605	1605	0
150	20241213	170300	458847956	1605	1605	1605	1605	0
151	20241213	170200	458847956	1605	1605	1605	1605	0
152	20241213	170100	458847956	1605	1605	1605	1605	10070
153	20241213	170000	458847956	1605	1605	1605	1605	0
154	20241213	165900	458847956	1605	1605	1605	1605	0
155	20241213	165800	458847956	1605	1605	1605	1605	0
156	20241213	165700	458847956	1605	1605	1605	1605	0
157	20241213	165600	458847956	1605	1605	1605	1605	0
158	20241213	165500	458847956	1605	1605	1605	1605	0
159	20241213	165400	458847956	1605	1605	1605	1605	0
160	20241213	165300	458847956	1605	1605	1605	1605	0
161	20241213	165200	458847956	1605	1605	1605	1605	0
162	20241213	165100	458847956	1605	1605	1605	1605	0
163	20241213	165000	458847956	1605	1605	1605	1605	0
164	20241213	164900	458847956	1605	1605	1605	1605	0
165	20241213	164800	458847956	1605	1605	1605	1605	0
166	20241213	164700	458847956	1605	1605	1605	1605	0
167	20241213	164600	458847956	1605	1605	1605	1605	0
168	20241213	164500	458847956	1605	1605	1605	1605	0
169	20241213	164400	458847956	1605	1605	1605	1605	0
170	20241213	164300	458847956	1605	1605	1605	1605	0
171	20241213	164200	458847956	1605	1605	1605	1605	0
172	20241213	164100	458847956	1605	1605	1605	1605	0
173	20241213	164000	458847956	1605	1605	1605	1605	0
174	20241213	163900	458847956	1605	1605	1605	1605	0
175	20241213	163800	458847956	1605	1605	1605	1605	0
176	20241213	163700	458847956	1605	1605	1605	1605	0
177	20241213	163600	458847956	1605	1605	1605	1605	0
178	20241213	163500	458847956	1605	1605	1605	1605	0
179	20241213	163400	458847956	1605	1605	1605	1605	0
180	20241213	163300	458847956	1605	1605	1605	1605	0
181	20241213	163200	458847956	1605	1605	1605	1605	0
182	20241213	163100	458847956	1605	1605	1605	1605	10070
183	20241213	163000	458847956	1605	1605	1605	1605	0
184	20241213	162900	458847956	1605	1605	1605	1605	0
185	20241213	162800	458847956	1605	1605	1605	1605	0
186	20241213	162700	458847956	1605	1605	1605	1605	0
187	20241213	162600	458847956	1605	1605	1605	1605	0
188	20241213	162500	458847956	1605	1605	1605	1605	0
189	20241213	162400	458847956	1605	1605	1605	1605	0
190	20241213	162300	458847956	1605	1605	1605	1605	0
191	20241213	162200	458847956	1605	1605	1605	1605	0
192	20241213	162100	458847956	1605	1605	1605	1605	0
193	20241213	162000	458847956	1605	1605	1605	1605	0
194	20241213	161900	458847956	1605	1605	1605	1605	0
195	20241213	161800	458847956	1605	1605	1605	1605	0
196	20241213	161700	458847956	1605	1605	1605	1605	0
197	20241213	161600	458847956	1605	1605	1605	1605	0
198	20241213	161500	458847956	1605	1605	1605	1605	0
199	20241213	161400	458847956	1605	1605	1605	1605	0
200	20241213	161300	458847956	1605	1605	1605	1605	0
201	20241213	161200	458847956	1605	1605	1605	1605	0
202	20241213	161100	458847956	1605	1605	1605	1605	0
203	20241213	161000	458847956	1605	1605	1605	1605	0
204	20241213	160900	458847956	1605	1605	1605	1605	0
205	20241213	160800	458847956	1605	1605	1605	1605	0
206	20241213	160700	458847956	1605	1605	1605	1605	0
207	20241213	160600	458847956	1605	1605	1605	1605	0
208	20241213	160500	458847956	1605	1605	1605	1605	0
209	20241213	160400	458847956	1605	1605	1605	1605	0
210	20241213	160300	458847956	1605	1605	1605	1605	0
211	20241213	160200	458847956	1605	1605	1605	1605	0
212	20241213	160100	458847956	1605	1605	1605	1605	10070
213	20241213	160000	458847956	1605	1605	1605	1605	0
214	20241213	155900	458847956	1605	1605	1605	1605	0
215	20241213	155800	458847956	1605	1605	1605	1605	0
216	20241213	155700	458847956	1605	1605	1605	1605	0
217	20241213	155600	458847956	1605	1605	1605	1605	0
218	20241213	155500	458847956	1605	1605	1605	1605	0
219	20241213	155400	458847956	1605	1605	1605	1605	0
220	20241213	155300	458847956	1605	1605	1605	1605	0
221	20241213	155200	458847956	1605	1605	1605	1605	0
222	20241213	155100	458847956	1605	1605	1605	1605	0
223	20241213	155000	458847956	1605	1605	1605	1605	0
224	20241213	154900	458847956	1605	1605	1605	1605	0
225	20241213	154800	458847956	1605	1605	1605	1605	0
226	20241213	154700	458847956	1605	1605	1605	1605	0
227	20241213	154600	458847956	1605	1605	1605	1605	0
228	20241213	154500	458847956	1605	1605	1605	1605	0
229	20241213	154400	458847956	1605	1605	1605	1605	0
230	20241213	154300	458847956	1605	1605	1605	1605	0
231	20241213	154200	458847956	1605	1605	1605	1605	0
232	20241213	154100	458847956	1605	1605	1605	1605	0
233	20241213	154000	458847956	1605	1605	1605	1605	0
234	20241213	153900	458847956	1605	1605	1605	1605	0
235	20241213	153800	458847956	1605	1605	1605	1605	0
236	20241213	153700	458847956	1605	1605	1605	1605	0
237	20241213	153600	458847956	1605	1605	1605	1605	0
238	20241213	153500	458847956	1605	1605	1605	1605	0
239	20241213	153400	458847956	1605	1605	1605	1605	0
240	20241213	153300	458847956	1605	1605	1605	1605	0
241	20241213	153200	458847956	1605	1605	1605	1605	0
242	20241213	153100	458847956	1605	1605	1605	1605	10070
243	20241213	153000	458847956	1605	1605	1605	1605	10070
244	20241213	152900	442685606	1600	1600	1600	1600	0
245	20241213	152800	442685606	1600	1600	1600	1600	0
246	20241213	152700	442685606	1600	1600	1600	1600	0
247	20241213	152600	442685606	1600	1600	1600	1600	0
248	20241213	152500	442685606	1600	1600	1600	1600	0
249	20241213	152400	442685606	1600	1600	1600	1600	0
250	20241213	152300	442685606	1600	1600	1600	1600	0
251	20241213	152200	442685606	1600	1600	1600	1600	0
252	20241213	152100	442685606	1600	1600	1600	1600	0
253	20241213	152000	442685606	1600	1600	1600	1600	0
254	20241213	151900	442685606	1600	1599	1600	1599	705
255	20241213	151800	441558167	1599	1599	1599	1598	4539
256	20241213	151700	434300406	1600	1600	1600	1600	1
257	20241213	151600	434298806	1599	1599	1599	1599	493
258	20241213	151500	433510499	1598	1598	1598	1598	147
259	20241213	151400	433275593	1598	1595	1598	1595	751
260	20241213	151300	432077433	1595	1595	1595	1595	200
261	20241213	151200	431758433	1596	1596	1596	1596	0
262	20241213	151100	431758433	1596	1596	1596	1596	186
263	20241213	151000	431461577	1596	1595	1596	1595	735
264	20241213	150900	430288519	1595	1595	1595	1595	18
265	20241213	150800	430259809	1596	1596	1596	1596	0
266	20241213	150700	430259809	1596	1596	1596	1596	0
267	20241213	150600	430259809	1596	1590	1596	1590	1028
268	20241213	150500	428620303	1590	1596	1596	1590	34
269	20241213	150400	428566129	1596	1596	1596	1596	10
270	20241213	150300	428550169	1588	1588	1588	1588	0
271	20241213	150200	428550169	1588	1588	1588	1588	234
272	20241213	150100	428178577	1588	1588	1588	1588	22
273	20241213	150000	428143641	1588	1588	1588	1588	0
274	20241213	145900	428143641	1588	1589	1589	1588	558
275	20241213	145800	427257526	1597	1596	1597	1596	1400
276	20241213	145700	425022401	1596	1595	1596	1595	904
277	20241213	145600	423579899	1588	1588	1588	1588	0
278	20241213	145500	423579899	1588	1588	1588	1588	99
279	20241213	145400	423422687	1597	1597	1597	1597	0
280	20241213	145300	423422687	1597	1597	1597	1597	197
281	20241213	145200	423108078	1598	1598	1598	1598	103
282	20241213	145100	422943484	1587	1587	1587	1587	0
283	20241213	145000	422943484	1587	1587	1587	1587	0
284	20241213	144900	422943484	1587	1587	1587	1587	0
285	20241213	144800	422943484	1587	1598	1598	1587	1142
286	20241213	144700	421128714	1598	1598	1598	1598	0
287	20241213	144600	421128714	1598	1598	1598	1598	3
288	20241213	144500	421123920	1598	1591	1598	1591	23
289	20241213	144400	421087272	1591	1588	1591	1588	11304
290	20241213	144300	403122353	1587	1587	1587	1587	0
291	20241213	144200	403122353	1587	1590	1590	1587	30
292	20241213	144100	403074683	1590	1590	1590	1590	177
293	20241213	144000	402793253	1590	1590	1590	1590	30
294	20241213	143900	402745553	1590	1589	1590	1589	1077
295	20241213	143800	401033153	1590	1590	1590	1590	0
296	20241213	143700	401033153	1590	1590	1590	1590	0
297	20241213	143600	401033153	1590	1590	1590	1590	0
298	20241213	143500	401033153	1590	1590	1590	1590	20
299	20241213	143400	401001353	1590	1590	1590	1590	0
300	20241213	143300	401001353	1590	1590	1590	1590	0
301	20241213	143200	401001353	1590	1590	1590	1590	30
302	20241213	143100	400953653	1592	1592	1592	1592	224
303	20241213	143000	400597045	1592	1592	1592	1592	1307
304	20241213	142900	398516301	1592	1592	1592	1591	103
305	20241213	142800	398352335	1593	1594	1594	1572	4883
306	20241213	142700	390599388	1594	1595	1595	1594	313
307	20241213	142600	390100154	1602	1602	1602	1602	0
308	20241213	142500	390100154	1602	1602	1602	1602	0
309	20241213	142400	390100154	1602	1602	1602	1602	0
310	20241213	142300	390100154	1602	1602	1602	1602	0
311	20241213	142200	390100154	1602	1602	1602	1602	188
312	20241213	142100	389798978	1601	1601	1601	1601	39
313	20241213	142000	389736539	1602	1602	1602	1602	0
314	20241213	141900	389736539	1602	1602	1602	1602	0
315	20241213	141800	389736539	1602	1602	1602	1602	0
316	20241213	141700	389736539	1602	1602	1602	1602	0
317	20241213	141600	389736539	1602	1602	1602	1602	0
318	20241213	141500	389736539	1602	1602	1602	1602	1
319	20241213	141400	389734937	1602	1602	1602	1602	0
320	20241213	141300	389734937	1602	1602	1602	1602	0
321	20241213	141200	389734937	1602	1602	1602	1602	0
322	20241213	141100	389734937	1602	1601	1602	1601	200
323	20241213	141000	389414547	1601	1601	1601	1601	0
324	20241213	140900	389414547	1601	1600	1602	1600	357
325	20241213	140800	388843193	1602	1602	1602	1602	1003
326	20241213	140700	387236387	1603	1603	1603	1603	0
327	20241213	140600	387236387	1603	1603	1603	1603	0
328	20241213	140500	387236387	1603	1603	1603	1603	0
329	20241213	140400	387236387	1603	1603	1603	1603	1
330	20241213	140300	387234784	1600	1600	1600	1600	887
331	20241213	140200	385815584	1600	1600	1600	1600	2
332	20241213	140100	385812384	1604	1604	1604	1604	260
333	20241213	140000	385395344	1602	1602	1602	1602	500
334	20241213	135900	384594344	1604	1604	1604	1604	0
335	20241213	135800	384594344	1604	1604	1604	1604	2
336	20241213	135700	384591136	1604	1604	1604	1604	0
337	20241213	135600	384591136	1604	1604	1604	1604	0
338	20241213	135500	384591136	1604	1601	1604	1601	291
339	20241213	135400	384124375	1605	1600	1605	1600	3989
340	20241213	135300	377723182	1600	1600	1600	1600	0
341	20241213	135200	377723182	1600	1600	1600	1600	172
342	20241213	135100	377447982	1600	1605	1605	1600	175
343	20241213	135000	377167932	1599	1599	1599	1599	0
344	20241213	134900	377167932	1599	1599	1599	1599	0
345	20241213	134800	377167932	1599	1599	1600	1599	2118
346	20241213	134700	373780247	1595	1595	1595	1595	1
347	20241213	134600	373778652	1595	1595	1595	1595	62
348	20241213	134500	373679762	1595	1595	1595	1595	63
349	20241213	134400	373579277	1592	1593	1593	1592	879
350	20241213	134300	372179799	1594	1595	1595	1594	2069
351	20241213	134200	368880054	1595	1598	1598	1595	3941
352	20241213	134100	362593856	1599	1599	1599	1599	201
353	20241213	134000	362272457	1600	1600	1600	1600	300
354	20241213	133900	361792457	1600	1600	1600	1600	0
355	20241213	133800	361792457	1600	1600	1600	1600	110
356	20241213	133700	361616457	1600	1600	1600	1600	641
357	20241213	133600	360590857	1603	1603	1603	1603	404
358	20241213	133500	359943245	1603	1603	1603	1603	146
359	20241213	133400	359709207	1606	1606	1606	1606	167
360	20241213	133300	359441005	1600	1600	1600	1600	54
361	20241213	133200	359354605	1600	1600	1600	1600	30
362	20241213	133100	359306605	1600	1600	1600	1600	366
363	20241213	133000	358721005	1600	1600	1600	1600	0
364	20241213	132900	358721005	1600	1600	1600	1600	460
365	20241213	132800	357985005	1600	1600	1600	1600	5
366	20241213	132700	357977005	1606	1605	1606	1605	70
367	20241213	132600	357864586	1606	1606	1606	1606	0
368	20241213	132500	357864586	1606	1606	1606	1606	159
369	20241213	132400	357609232	1607	1607	1607	1607	0
370	20241213	132300	357609232	1607	1605	1607	1605	748
371	20241213	132200	356407396	1605	1604	1605	1602	1077
372	20241213	132100	354679990	1605	1604	1605	1604	173
373	20241213	132000	354402402	1605	1605	1605	1605	95
374	20241213	131900	354249927	1604	1604	1604	1604	0
375	20241213	131800	354249927	1604	1603	1604	1603	11
376	20241213	131700	354232293	1603	1600	1603	1600	1897
377	20241213	131600	351191414	1600	1600	1600	1600	0
378	20241213	131500	351191414	1600	1600	1600	1600	0
379	20241213	131400	351191414	1600	1596	1600	1596	4090
380	20241213	131300	344663294	1596	1596	1596	1596	80
381	20241213	131200	344535614	1603	1603	1603	1603	1
382	20241213	131100	344534011	1601	1599	1601	1595	1616
383	20241213	131000	341954940	1601	1601	1601	1601	0
384	20241213	130900	341954940	1601	1604	1604	1601	365
385	20241213	130800	341369512	1604	1608	1608	1604	172
386	20241213	130700	341093076	1609	1609	1609	1609	60
387	20241213	130600	340996536	1609	1609	1609	1609	42
388	20241213	130500	340928958	1610	1610	1610	1610	0
389	20241213	130400	340928958	1610	1610	1610	1610	1
390	20241213	130300	340927348	1610	1610	1611	1610	398
391	20241213	130200	340286431	1611	1611	1611	1611	301
392	20241213	130100	339801520	1611	1611	1611	1611	100
393	20241213	130000	339640420	1612	1602	1612	1602	7
394	20241213	125900	339629196	1613	1612	1613	1612	391
395	20241213	125800	338998903	1612	1612	1612	1612	3
396	20241213	125700	338994067	1613	1610	1613	1610	636
397	20241213	125600	337969860	1610	1610	1610	1610	0
398	20241213	125500	337969860	1610	1609	1610	1609	582
399	20241213	125400	337032873	1610	1600	1610	1600	19633
400	20241213	125300	305509684	1600	1595	1600	1594	8452
401	20241213	125200	292006548	1594	1592	1594	1592	4274
402	20241213	125100	285199095	1591	1592	1592	1591	305
403	20241213	125000	284713635	1592	1591	1592	1591	357
404	20241213	124900	284145320	1592	1592	1592	1592	0
405	20241213	124800	284145320	1592	1592	1592	1592	0
406	20241213	124700	284145320	1592	1592	1592	1592	49
407	20241213	124600	284067312	1592	1592	1593	1592	1152
408	20241213	124500	282233278	1592	1592	1592	1592	0
409	20241213	124400	282233278	1592	1592	1592	1592	0
410	20241213	124300	282233278	1592	1592	1592	1592	2
411	20241213	124200	282230094	1592	1592	1592	1592	1
412	20241213	124100	282228502	1587	1587	1587	1587	2
413	20241213	124000	282225328	1589	1589	1589	1589	0
414	20241213	123900	282225328	1589	1592	1592	1589	3446
415	20241213	123800	276746595	1592	1589	1592	1589	40
416	20241213	123700	276683005	1592	1589	1592	1589	92
417	20241213	123600	276536814	1589	1592	1592	1589	1039
418	20241213	123500	274882753	1592	1592	1592	1592	0
419	20241213	123400	274882753	1592	1592	1592	1592	29
420	20241213	123300	274836585	1593	1593	1593	1593	98
421	20241213	123200	274680471	1593	1590	1593	1590	1462
422	20241213	123100	272354722	1590	1590	1590	1590	123
423	20241213	123000	272159152	1590	1586	1590	1586	5482
424	20241213	122900	263459009	1583	1583	1583	1583	0
425	20241213	122800	263459009	1583	1583	1583	1583	177
426	20241213	122700	263178818	1583	1583	1583	1583	3
427	20241213	122600	263174069	1587	1584	1587	1583	136
428	20241213	122500	262958561	1584	1584	1584	1584	0
429	20241213	122400	262958561	1584	1584	1584	1584	0
430	20241213	122300	262958561	1584	1584	1584	1584	1073
431	20241213	122200	261258929	1584	1584	1584	1584	166
432	20241213	122100	260995985	1587	1586	1587	1586	413
433	20241213	122000	260340620	1583	1583	1583	1583	3695
434	20241213	121900	254491435	1583	1583	1583	1583	0
435	20241213	121800	254491435	1583	1583	1583	1583	85
436	20241213	121700	254356880	1588	1588	1588	1588	0
437	20241213	121600	254356880	1588	1583	1588	1583	82
438	20241213	121500	254226749	1583	1583	1583	1583	0
439	20241213	121400	254226749	1583	1583	1583	1583	0
440	20241213	121300	254226749	1583	1587	1587	1583	1331
441	20241213	121200	252118756	1588	1587	1588	1587	502
442	20241213	121100	251322081	1583	1583	1583	1583	0
443	20241213	121000	251322081	1583	1585	1585	1583	1000
444	20241213	120900	249738643	1588	1588	1588	1588	0
445	20241213	120800	249738643	1588	1588	1588	1588	0
446	20241213	120700	249738643	1588	1588	1588	1588	0
447	20241213	120600	249738643	1588	1588	1589	1588	372
448	20241213	120500	249147857	1588	1588	1588	1588	0
449	20241213	120400	249147857	1588	1588	1588	1588	699
450	20241213	120300	248037845	1588	1588	1588	1588	5
451	20241213	120200	248029905	1588	1588	1588	1588	0
452	20241213	120100	248029905	1588	1588	1588	1588	2
453	20241213	120000	248026729	1588	1588	1588	1588	0
454	20241213	115900	248026729	1588	1588	1588	1588	0
455	20241213	115800	248026729	1588	1585	1588	1585	441
456	20241213	115700	247326797	1585	1585	1585	1584	201
457	20241213	115600	247008262	1585	1585	1585	1585	1
458	20241213	115500	247006677	1585	1585	1585	1585	24
459	20241213	115400	246968637	1585	1585	1585	1585	0
460	20241213	115300	246968637	1585	1585	1585	1585	0
461	20241213	115200	246968637	1585	1585	1585	1585	65
462	20241213	115100	246865612	1586	1588	1588	1586	935
463	20241213	115000	245381944	1587	1587	1587	1587	287
464	20241213	114900	244926475	1587	1588	1588	1585	1865
465	20241213	114800	241970089	1587	1583	1587	1583	11589
466	20241213	114700	223596938	1581	1581	1581	1581	0
467	20241213	114600	223596938	1581	1581	1581	1579	717
468	20241213	114500	222464655	1583	1582	1583	1582	384
469	20241213	114400	221857163	1581	1582	1582	1581	12
470	20241213	114300	221838189	1582	1582	1582	1582	200
471	20241213	114200	221521789	1582	1579	1582	1579	4400
472	20241213	114100	214566609	1579	1579	1579	1579	210
473	20241213	114000	214235019	1579	1579	1579	1579	0
474	20241213	113900	214235019	1579	1579	1579	1579	1
475	20241213	113800	214233440	1580	1580	1580	1580	0
476	20241213	113700	214233440	1580	1580	1580	1580	34
477	20241213	113600	214179720	1581	1581	1581	1581	0
478	20241213	113500	214179720	1581	1581	1581	1581	0
479	20241213	113400	214179720	1581	1581	1581	1581	0
480	20241213	113300	214179720	1581	1581	1581	1581	0
481	20241213	113200	214179720	1581	1581	1581	1581	0
482	20241213	113100	214179720	1581	1581	1581	1581	0
483	20241213	113000	214179720	1581	1581	1581	1581	48
484	20241213	112900	214103832	1570	1570	1570	1570	0
485	20241213	112800	214103832	1570	1579	1579	1570	641
486	20241213	112700	213096579	1579	1579	1579	1579	0
487	20241213	112600	213096579	1579	1580	1580	1579	791
488	20241213	112500	211846805	1581	1575	1581	1575	5161
489	20241213	112400	203692504	1575	1572	1575	1572	1750
490	20241213	112300	200940349	1572	1573	1573	1572	129
491	20241213	112200	200737491	1574	1574	1574	1574	20
492	20241213	112100	200706011	1576	1577	1579	1576	1072
493	20241213	112000	199014682	1574	1574	1574	1574	0
494	20241213	111900	199014682	1574	1574	1574	1574	0
495	20241213	111800	199014682	1574	1574	1574	1574	0
496	20241213	111700	199014682	1574	1574	1574	1574	0
497	20241213	111600	199014682	1574	1579	1579	1574	70
498	20241213	111500	198904445	1582	1582	1582	1582	0
499	20241213	111400	198904445	1582	1582	1582	1582	0
500	20241213	111300	198904445	1582	1582	1582	1582	7
501	20241213	111200	198893371	1582	1574	1583	1574	913
502	20241213	111100	197456284	1583	1583	1583	1583	10
503	20241213	111000	197440454	1583	1584	1584	1583	70
504	20241213	110900	197329624	1584	1584	1584	1584	11
505	20241213	110800	197312200	1575	1575	1575	1575	1
506	20241213	110700	197310625	1585	1585	1585	1585	658
507	20241213	110600	196267695	1574	1575	1575	1574	835
508	20241213	110500	194953283	1575	1577	1577	1574	1302
509	20241213	110400	192902880	1587	1587	1588	1587	2018
510	20241213	110300	189700313	1578	1579	1579	1578	1063
511	20241213	110200	188022775	1579	1589	1590	1579	5172
512	20241213	110100	179806145	1589	1589	1589	1589	6
513	20241213	110000	179796611	1591	1591	1591	1591	174
514	20241213	105900	179519777	1592	1588	1593	1588	845
515	20241213	105800	178175219	1591	1590	1591	1590	304
516	20241213	105700	177691858	1593	1585	1593	1585	7006
517	20241213	105600	166559915	1584	1584	1587	1584	1337
518	20241213	105500	164440011	1584	1581	1585	1569	2810
519	20241213	105400	159994626	1571	1584	1584	1571	377
520	20241213	105300	159399204	1587	1590	1590	1584	4842
521	20241213	105200	151708545	1589	1570	1590	1570	3577
522	20241213	105100	146037458	1582	1567	1582	1567	7949
523	20241213	105000	133520435	1567	1567	1567	1564	2408
524	20241213	104900	129748534	1568	1568	1568	1568	0
525	20241213	104800	129748534	1568	1567	1568	1567	3207
526	20241213	104700	124721888	1564	1563	1568	1563	7470
527	20241213	104600	113026963	1563	1547	1563	1547	1596
528	20241213	104500	110537454	1559	1560	1560	1559	1828
529	20241213	104400	107687601	1550	1560	1560	1550	1004
530	20241213	104300	106130461	1560	1556	1560	1556	3055
531	20241213	104200	101369719	1557	1550	1557	1550	663
532	20241213	104100	100339720	1550	1550	1550	1550	23
533	20241213	104000	100304070	1550	1546	1550	1546	8
534	20241213	103900	100291698	1546	1546	1546	1546	0
535	20241213	103800	100291698	1546	1546	1546	1546	0
536	20241213	103700	100291698	1546	1550	1550	1546	684
537	20241213	103600	99234190	1545	1545	1545	1545	0
538	20241213	103500	99234190	1545	1545	1545	1545	19
539	20241213	103400	99204835	1550	1550	1550	1550	0
540	20241213	103300	99204835	1550	1551	1551	1550	271
541	20241213	103200	98784561	1551	1551	1551	1551	613
542	20241213	103100	97833798	1551	1551	1551	1551	0
543	20241213	103000	97833798	1551	1551	1551	1551	387
544	20241213	102900	97233561	1550	1552	1552	1550	2080
545	20241213	102800	94009549	1552	1552	1552	1552	142
546	20241213	102700	93789165	1556	1555	1556	1555	538
547	20241213	102600	92952415	1555	1555	1555	1555	277
548	20241213	102500	92521680	1555	1554	1555	1552	32
549	20241213	102400	92471976	1554	1547	1554	1547	4726
550	20241213	102300	85145431	1547	1547	1547	1547	10
551	20241213	102200	85129961	1547	1547	1547	1547	0
552	20241213	102100	85129961	1547	1547	1547	1547	166
553	20241213	102000	84873159	1547	1547	1547	1547	10
554	20241213	101900	84857689	1547	1547	1547	1547	0
555	20241213	101800	84857689	1547	1547	1547	1547	0
556	20241213	101700	84857689	1547	1546	1547	1546	1346
557	20241213	101600	82776725	1545	1542	1545	1540	5750
558	20241213	101500	73912382	1542	1545	1545	1542	1541
559	20241213	101400	71535710	1542	1543	1543	1542	137
560	20241213	101300	71324440	1542	1542	1542	1542	8
561	20241213	101200	71312104	1542	1544	1544	1542	473
562	20241213	101100	70582736	1544	1544	1544	1544	1
563	20241213	101000	70581192	1545	1545	1545	1545	0
564	20241213	100900	70581192	1545	1541	1545	1541	9
565	20241213	100800	70567307	1541	1541	1541	1541	1121
566	20241213	100700	68839846	1547	1547	1547	1547	3
567	20241213	100600	68835205	1547	1549	1549	1547	19
568	20241213	100500	68805810	1541	1541	1541	1541	0
569	20241213	100400	68805810	1541	1541	1541	1541	0
570	20241213	100300	68805810	1541	1541	1541	1541	7
571	20241213	100200	68795023	1540	1542	1542	1540	53
572	20241213	100100	68713299	1542	1542	1542	1542	0
573	20241213	100000	68713299	1542	1549	1549	1542	2256
574	20241213	095900	65227903	1549	1545	1549	1545	3236
575	20241213	095800	60225703	1545	1545	1545	1545	1324
576	20241213	095700	58180123	1545	1545	1545	1545	207
577	20241213	095600	57860308	1549	1545	1549	1545	1646
578	20241213	095500	55315629	1545	1542	1545	1542	4527
579	20241213	095400	48328329	1542	1541	1542	1541	451
580	20241213	095300	47633243	1541	1541	1541	1541	98
581	20241213	095200	47482225	1540	1540	1540	1540	0
582	20241213	095100	47482225	1540	1540	1540	1540	1000
583	20241213	095000	45942225	1540	1540	1540	1540	17
584	20241213	094900	45916045	1540	1542	1542	1540	401
585	20241213	094800	45298493	1540	1540	1540	1540	0
586	20241213	094700	45298493	1540	1540	1540	1540	923
587	20241213	094600	43877073	1542	1541	1542	1540	137
588	20241213	094500	43665832	1541	1541	1541	1541	26
589	20241213	094400	43625766	1541	1541	1541	1541	1
590	20241213	094300	43624225	1541	1541	1541	1539	33
591	20241213	094200	43573382	1541	1541	1541	1541	5
592	20241213	094100	43565677	1541	1539	1541	1539	239
593	20241213	094000	43197652	1539	1533	1539	1533	2141
594	20241213	093900	39913175	1533	1532	1533	1532	971
595	20241213	093800	38425600	1532	1532	1532	1532	760
596	20241213	093700	37261280	1532	1532	1532	1532	0
597	20241213	093600	37261280	1532	1531	1532	1531	1000
598	20241213	093500	35729780	1532	1533	1533	1532	293
599	20241213	093400	35280804	1532	1532	1532	1532	825
600	20241213	093300	34016904	1532	1532	1532	1532	32
601	20241213	093200	33967880	1521	1521	1521	1521	1
602	20241213	093100	33966359	1521	1521	1521	1521	0
603	20241213	093000	33966359	1521	1532	1532	1520	2685
604	20241213	092900	29884155	1532	1532	1532	1532	0
605	20241213	092800	29884155	1532	1530	1532	1530	505
606	20241213	092700	29110920	1527	1527	1527	1527	1200
607	20241213	092600	27278520	1530	1517	1530	1517	1320
608	20241213	092500	25262267	1527	1527	1527	1527	121
609	20241213	092400	25077500	1527	1527	1527	1527	22
610	20241213	092300	25043906	1527	1525	1527	1517	16
611	20241213	092200	25019576	1527	1527	1527	1527	100
612	20241213	092100	24866876	1527	1527	1527	1527	0
613	20241213	092000	24866876	1527	1524	1527	1524	492
614	20241213	091900	24115822	1524	1523	1524	1523	1059
615	20241213	091800	22502906	1524	1524	1524	1524	113
616	20241213	091700	22330694	1525	1527	1527	1525	22
617	20241213	091600	22297142	1527	1527	1527	1527	0
618	20241213	091500	22297142	1527	1529	1529	1527	895
619	20241213	091400	20930475	1528	1526	1529	1526	6430
620	20241213	091300	11114863	1527	1524	1527	1524	15
621	20241213	091200	11091961	1525	1525	1527	1525	1167
622	20241213	091100	9312264	1525	1525	1525	1525	0
623	20241213	091000	9312264	1525	1520	1525	1520	1502
624	20241213	090900	7027652	1523	1523	1523	1523	0
625	20241213	090800	7027652	1523	1519	1523	1519	945
626	20241213	090700	5591533	1520	1520	1520	1520	211
627	20241213	090600	5270813	1520	1520	1520	1520	0
628	20241213	090500	5270813	1520	1521	1521	1520	456
629	20241213	090400	4577643	1523	1521	1523	1521	1576
630	20241213	090300	2179480	1522	1522	1522	1522	0
631	20241213	090200	2179480	1522	1522	1522	1522	0
632	20241213	090100	2179480	1522	1522	1522	1522	1
633	20241213	090000	2177958	1512	1502	1512	1502	1449