KissMeData/058820/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194000	577757966	1885	1885	1885	1885	7337
3	20241216	193900	577757966	1885	1885	1885	1885	0
4	20241216	193800	577757966	1885	1885	1885	1885	0
5	20241216	193700	577757966	1885	1885	1885	1885	0
6	20241216	193600	577757966	1885	1885	1885	1885	0
7	20241216	193500	577757966	1885	1885	1885	1885	0
8	20241216	193400	577757966	1885	1885	1885	1885	0
9	20241216	193300	577757966	1885	1885	1885	1885	0
10	20241216	193200	577757966	1885	1885	1885	1885	0
11	20241216	193100	577757966	1885	1885	1885	1885	0
12	20241216	193000	577757966	1885	1885	1885	1885	0
13	20241216	192900	577757966	1885	1885	1885	1885	0
14	20241216	192800	577757966	1885	1885	1885	1885	0
15	20241216	192700	577757966	1885	1885	1885	1885	0
16	20241216	192600	577757966	1885	1885	1885	1885	0
17	20241216	192500	577757966	1885	1885	1885	1885	0
18	20241216	192400	577757966	1885	1885	1885	1885	0
19	20241216	192300	577757966	1885	1885	1885	1885	0
20	20241216	192200	577757966	1885	1885	1885	1885	0
21	20241216	192100	577757966	1885	1885	1885	1885	0
22	20241216	192000	577757966	1885	1885	1885	1885	0
23	20241216	191900	577757966	1885	1885	1885	1885	0
24	20241216	191800	577757966	1885	1885	1885	1885	0
25	20241216	191700	577757966	1885	1885	1885	1885	0
26	20241216	191600	577757966	1885	1885	1885	1885	0
27	20241216	191500	577757966	1885	1885	1885	1885	0
28	20241216	191400	577757966	1885	1885	1885	1885	0
29	20241216	191300	577757966	1885	1885	1885	1885	0
30	20241216	191200	577757966	1885	1885	1885	1885	0
31	20241216	191100	577757966	1885	1885	1885	1885	0
32	20241216	191000	577757966	1885	1885	1885	1885	7337
33	20241216	190900	577757966	1885	1885	1885	1885	0
34	20241216	190800	577757966	1885	1885	1885	1885	0
35	20241216	190700	577757966	1885	1885	1885	1885	0
36	20241216	190600	577757966	1885	1885	1885	1885	0
37	20241216	190500	577757966	1885	1885	1885	1885	0
38	20241216	190400	577757966	1885	1885	1885	1885	0
39	20241216	190300	577757966	1885	1885	1885	1885	0
40	20241216	190200	577757966	1885	1885	1885	1885	0
41	20241216	190100	577757966	1885	1885	1885	1885	0
42	20241216	190000	577757966	1885	1885	1885	1885	0
43	20241216	185900	577757966	1885	1885	1885	1885	0
44	20241216	185800	577757966	1885	1885	1885	1885	0
45	20241216	185700	577757966	1885	1885	1885	1885	0
46	20241216	185600	577757966	1885	1885	1885	1885	0
47	20241216	185500	577757966	1885	1885	1885	1885	0
48	20241216	185400	577757966	1885	1885	1885	1885	0
49	20241216	185300	577757966	1885	1885	1885	1885	0
50	20241216	185200	577757966	1885	1885	1885	1885	0
51	20241216	185100	577757966	1885	1885	1885	1885	0
52	20241216	185000	577757966	1885	1885	1885	1885	0
53	20241216	184900	577757966	1885	1885	1885	1885	0
54	20241216	184800	577757966	1885	1885	1885	1885	0
55	20241216	184700	577757966	1885	1885	1885	1885	0
56	20241216	184600	577757966	1885	1885	1885	1885	0
57	20241216	184500	577757966	1885	1885	1885	1885	0
58	20241216	184400	577757966	1885	1885	1885	1885	0
59	20241216	184300	577757966	1885	1885	1885	1885	0
60	20241216	184200	577757966	1885	1885	1885	1885	0
61	20241216	184100	577757966	1885	1885	1885	1885	0
62	20241216	184000	577757966	1885	1885	1885	1885	7337
63	20241216	183900	577757966	1885	1885	1885	1885	0
64	20241216	183800	577757966	1885	1885	1885	1885	0
65	20241216	183700	577757966	1885	1885	1885	1885	0
66	20241216	183600	577757966	1885	1885	1885	1885	0
67	20241216	183500	577757966	1885	1885	1885	1885	0
68	20241216	183400	577757966	1885	1885	1885	1885	0
69	20241216	183300	577757966	1885	1885	1885	1885	0
70	20241216	183200	577757966	1885	1885	1885	1885	0
71	20241216	183100	577757966	1885	1885	1885	1885	0
72	20241216	183000	577757966	1885	1885	1885	1885	0
73	20241216	182900	577757966	1885	1885	1885	1885	0
74	20241216	182800	577757966	1885	1885	1885	1885	0
75	20241216	182700	577757966	1885	1885	1885	1885	0
76	20241216	182600	577757966	1885	1885	1885	1885	0
77	20241216	182500	577757966	1885	1885	1885	1885	0
78	20241216	182400	577757966	1885	1885	1885	1885	0
79	20241216	182300	577757966	1885	1885	1885	1885	0
80	20241216	182200	577757966	1885	1885	1885	1885	0
81	20241216	182100	577757966	1885	1885	1885	1885	0
82	20241216	182000	577757966	1885	1885	1885	1885	0
83	20241216	181900	577757966	1885	1885	1885	1885	0
84	20241216	181800	577757966	1885	1885	1885	1885	0
85	20241216	181700	577757966	1885	1885	1885	1885	0
86	20241216	181600	577757966	1885	1885	1885	1885	0
87	20241216	181500	577757966	1885	1885	1885	1885	0
88	20241216	181400	577757966	1885	1885	1885	1885	0
89	20241216	181300	577757966	1885	1885	1885	1885	0
90	20241216	181200	577757966	1885	1885	1885	1885	0
91	20241216	181100	577757966	1885	1885	1885	1885	0
92	20241216	181000	577757966	1885	1885	1885	1885	7337
93	20241216	180900	577757966	1885	1885	1885	1885	0
94	20241216	180800	577757966	1885	1885	1885	1885	0
95	20241216	180700	577757966	1885	1885	1885	1885	0
96	20241216	180600	577757966	1885	1885	1885	1885	0
97	20241216	180500	577757966	1885	1885	1885	1885	0
98	20241216	180400	577757966	1885	1885	1885	1885	0
99	20241216	180300	577757966	1885	1885	1885	1885	0
100	20241216	180200	577757966	1885	1885	1885	1885	0
101	20241216	180100	577757966	1885	1885	1885	1885	0
102	20241216	180000	577757966	1885	1885	1885	1885	0
103	20241216	175900	577757966	1885	1885	1885	1885	0
104	20241216	175800	577757966	1885	1885	1885	1885	0
105	20241216	175700	577757966	1885	1885	1885	1885	0
106	20241216	175600	577757966	1885	1885	1885	1885	0
107	20241216	175500	577757966	1885	1885	1885	1885	0
108	20241216	175400	577757966	1885	1885	1885	1885	0
109	20241216	175300	577757966	1885	1885	1885	1885	0
110	20241216	175200	577757966	1885	1885	1885	1885	0
111	20241216	175100	577757966	1885	1885	1885	1885	0
112	20241216	175000	577757966	1885	1885	1885	1885	0
113	20241216	174900	577757966	1885	1885	1885	1885	0
114	20241216	174800	577757966	1885	1885	1885	1885	0
115	20241216	174700	577757966	1885	1885	1885	1885	0
116	20241216	174600	577757966	1885	1885	1885	1885	0
117	20241216	174500	577757966	1885	1885	1885	1885	0
118	20241216	174400	577757966	1885	1885	1885	1885	0
119	20241216	174300	577757966	1885	1885	1885	1885	0
120	20241216	174200	577757966	1885	1885	1885	1885	0
121	20241216	174100	577757966	1885	1885	1885	1885	0
122	20241216	174000	577757966	1885	1885	1885	1885	7337
123	20241216	173900	577757966	1885	1885	1885	1885	0
124	20241216	173800	577757966	1885	1885	1885	1885	0
125	20241216	173700	577757966	1885	1885	1885	1885	0
126	20241216	173600	577757966	1885	1885	1885	1885	0
127	20241216	173500	577757966	1885	1885	1885	1885	0
128	20241216	173400	577757966	1885	1885	1885	1885	0
129	20241216	173300	577757966	1885	1885	1885	1885	0
130	20241216	173200	577757966	1885	1885	1885	1885	0
131	20241216	173100	577757966	1885	1885	1885	1885	0
132	20241216	173000	577757966	1885	1885	1885	1885	0
133	20241216	172900	577757966	1885	1885	1885	1885	0
134	20241216	172800	577757966	1885	1885	1885	1885	0
135	20241216	172700	577757966	1885	1885	1885	1885	0
136	20241216	172600	577757966	1885	1885	1885	1885	0
137	20241216	172500	577757966	1885	1885	1885	1885	0
138	20241216	172400	577757966	1885	1885	1885	1885	0
139	20241216	172300	577757966	1885	1885	1885	1885	0
140	20241216	172200	577757966	1885	1885	1885	1885	0
141	20241216	172100	577757966	1885	1885	1885	1885	0
142	20241216	172000	577757966	1885	1885	1885	1885	0
143	20241216	171900	577757966	1885	1885	1885	1885	0
144	20241216	171800	577757966	1885	1885	1885	1885	0
145	20241216	171700	577757966	1885	1885	1885	1885	0
146	20241216	171600	577757966	1885	1885	1885	1885	0
147	20241216	171500	577757966	1885	1885	1885	1885	0
148	20241216	171400	577757966	1885	1885	1885	1885	0
149	20241216	171300	577757966	1885	1885	1885	1885	0
150	20241216	171200	577757966	1885	1885	1885	1885	0
151	20241216	171100	577757966	1885	1885	1885	1885	0
152	20241216	171000	577757966	1885	1885	1885	1885	7337
153	20241216	170900	577757966	1885	1885	1885	1885	0
154	20241216	170800	577757966	1885	1885	1885	1885	0
155	20241216	170700	577757966	1885	1885	1885	1885	0
156	20241216	170600	577757966	1885	1885	1885	1885	0
157	20241216	170500	577757966	1885	1885	1885	1885	0
158	20241216	170400	577757966	1885	1885	1885	1885	0
159	20241216	170300	577757966	1885	1885	1885	1885	0
160	20241216	170200	577757966	1885	1885	1885	1885	0
161	20241216	170100	577757966	1885	1885	1885	1885	0
162	20241216	170000	577757966	1885	1885	1885	1885	0
163	20241216	165900	577757966	1885	1885	1885	1885	0
164	20241216	165800	577757966	1885	1885	1885	1885	0
165	20241216	165700	577757966	1885	1885	1885	1885	0
166	20241216	165600	577757966	1885	1885	1885	1885	0
167	20241216	165500	577757966	1885	1885	1885	1885	0
168	20241216	165400	577757966	1885	1885	1885	1885	0
169	20241216	165300	577757966	1885	1885	1885	1885	0
170	20241216	165200	577757966	1885	1885	1885	1885	0
171	20241216	165100	577757966	1885	1885	1885	1885	0
172	20241216	165000	577757966	1885	1885	1885	1885	0
173	20241216	164900	577757966	1885	1885	1885	1885	0
174	20241216	164800	577757966	1885	1885	1885	1885	0
175	20241216	164700	577757966	1885	1885	1885	1885	0
176	20241216	164600	577757966	1885	1885	1885	1885	0
177	20241216	164500	577757966	1885	1885	1885	1885	0
178	20241216	164400	577757966	1885	1885	1885	1885	0
179	20241216	164300	577757966	1885	1885	1885	1885	0
180	20241216	164200	577757966	1885	1885	1885	1885	0
181	20241216	164100	577757966	1885	1885	1885	1885	0
182	20241216	164000	577757966	1885	1885	1885	1885	7337
183	20241216	163900	577757966	1885	1885	1885	1885	0
184	20241216	163800	577757966	1885	1885	1885	1885	0
185	20241216	163700	577757966	1885	1885	1885	1885	0
186	20241216	163600	577757966	1885	1885	1885	1885	0
187	20241216	163500	577757966	1885	1885	1885	1885	0
188	20241216	163400	577757966	1885	1885	1885	1885	0
189	20241216	163300	577757966	1885	1885	1885	1885	0
190	20241216	163200	577757966	1885	1885	1885	1885	0
191	20241216	163100	577757966	1885	1885	1885	1885	0
192	20241216	163000	577757966	1885	1885	1885	1885	0
193	20241216	162900	577757966	1885	1885	1885	1885	0
194	20241216	162800	577757966	1885	1885	1885	1885	0
195	20241216	162700	577757966	1885	1885	1885	1885	0
196	20241216	162600	577757966	1885	1885	1885	1885	0
197	20241216	162500	577757966	1885	1885	1885	1885	0
198	20241216	162400	577757966	1885	1885	1885	1885	0
199	20241216	162300	577757966	1885	1885	1885	1885	0
200	20241216	162200	577757966	1885	1885	1885	1885	0
201	20241216	162100	577757966	1885	1885	1885	1885	0
202	20241216	162000	577757966	1885	1885	1885	1885	0
203	20241216	161900	577757966	1885	1885	1885	1885	0
204	20241216	161800	577757966	1885	1885	1885	1885	0
205	20241216	161700	577757966	1885	1885	1885	1885	0
206	20241216	161600	577757966	1885	1885	1885	1885	0
207	20241216	161500	577757966	1885	1885	1885	1885	0
208	20241216	161400	577757966	1885	1885	1885	1885	0
209	20241216	161300	577757966	1885	1885	1885	1885	0
210	20241216	161200	577757966	1885	1885	1885	1885	0
211	20241216	161100	577757966	1885	1885	1885	1885	0
212	20241216	161000	577757966	1885	1885	1885	1885	7337
213	20241216	160900	577757966	1885	1885	1885	1885	0
214	20241216	160800	577757966	1885	1885	1885	1885	0
215	20241216	160700	577757966	1885	1885	1885	1885	0
216	20241216	160600	577757966	1885	1885	1885	1885	0
217	20241216	160500	577757966	1885	1885	1885	1885	0
218	20241216	160400	577757966	1885	1885	1885	1885	0
219	20241216	160300	577757966	1885	1885	1885	1885	0
220	20241216	160200	577757966	1885	1885	1885	1885	0
221	20241216	160100	577757966	1885	1885	1885	1885	0
222	20241216	160000	577757966	1885	1885	1885	1885	0
223	20241216	155900	577757966	1885	1885	1885	1885	0
224	20241216	155800	577757966	1885	1885	1885	1885	0
225	20241216	155700	577757966	1885	1885	1885	1885	0
226	20241216	155600	577757966	1885	1885	1885	1885	0
227	20241216	155500	577757966	1885	1885	1885	1885	0
228	20241216	155400	577757966	1885	1885	1885	1885	0
229	20241216	155300	577757966	1885	1885	1885	1885	0
230	20241216	155200	577757966	1885	1885	1885	1885	0
231	20241216	155100	577757966	1885	1885	1885	1885	0
232	20241216	155000	577757966	1885	1885	1885	1885	0
233	20241216	154900	577757966	1885	1885	1885	1885	0
234	20241216	154800	577757966	1885	1885	1885	1885	0
235	20241216	154700	577757966	1885	1885	1885	1885	0
236	20241216	154600	577757966	1885	1885	1885	1885	0
237	20241216	154500	577757966	1885	1885	1885	1885	0
238	20241216	154400	577757966	1885	1885	1885	1885	0
239	20241216	154300	577757966	1885	1885	1885	1885	0
240	20241216	154200	577757966	1885	1885	1885	1885	0
241	20241216	154100	577757966	1885	1885	1885	1885	0
242	20241216	154000	577757966	1885	1885	1885	1885	7337
243	20241216	153900	577757966	1885	1885	1885	1885	0
244	20241216	153800	577757966	1885	1885	1885	1885	0
245	20241216	153700	577757966	1885	1885	1885	1885	0
246	20241216	153600	577757966	1885	1885	1885	1885	0
247	20241216	153500	577757966	1885	1885	1885	1885	0
248	20241216	153400	577757966	1885	1885	1885	1885	0
249	20241216	153300	577757966	1885	1885	1885	1885	0
250	20241216	153200	577757966	1885	1885	1885	1885	0
251	20241216	153100	577757966	1885	1885	1885	1885	0
252	20241216	153000	577757966	1885	1885	1885	1885	7337
253	20241216	152900	563927721	1885	1885	1885	1885	0
254	20241216	152800	563927721	1885	1885	1885	1885	0
255	20241216	152700	563927721	1885	1885	1885	1885	0
256	20241216	152600	563927721	1885	1885	1885	1885	0
257	20241216	152500	563927721	1885	1885	1885	1885	0
258	20241216	152400	563927721	1885	1885	1885	1885	0
259	20241216	152300	563927721	1885	1885	1885	1885	0
260	20241216	152200	563927721	1885	1885	1885	1885	0
261	20241216	152100	563927721	1885	1885	1885	1885	0
262	20241216	152000	563927721	1885	1885	1885	1885	0
263	20241216	151900	563927721	1885	1873	1885	1873	662
264	20241216	151800	562683659	1873	1874	1874	1873	169
265	20241216	151700	562367092	1876	1876	1876	1876	0
266	20241216	151600	562367092	1876	1874	1876	1874	45
267	20241216	151500	562282688	1876	1874	1876	1874	5
268	20241216	151400	562273310	1876	1875	1876	1874	66
269	20241216	151300	562149570	1875	1875	1875	1875	39
270	20241216	151200	562076445	1876	1876	1876	1876	5
271	20241216	151100	562067065	1876	1876	1876	1876	143
272	20241216	151000	561798797	1875	1876	1876	1875	6
273	20241216	150900	561787545	1876	1875	1888	1875	432
274	20241216	150800	560972716	1874	1874	1887	1874	386
275	20241216	150700	560246868	1874	1873	1886	1872	1051
276	20241216	150600	558270479	1872	1871	1872	1871	5
277	20241216	150500	558261120	1872	1871	1872	1871	6
278	20241216	150400	558249889	1872	1874	1879	1871	3110
279	20241216	150300	552430777	1875	1873	1879	1873	774
280	20241216	150200	550979912	1873	1874	1874	1873	7
281	20241216	150100	550966795	1875	1875	1875	1875	0
282	20241216	150000	550966795	1875	1875	1875	1875	0
283	20241216	145900	550966795	1875	1875	1875	1875	11
284	20241216	145800	550946170	1880	1874	1880	1874	801
285	20241216	145700	549441827	1874	1873	1874	1873	4
286	20241216	145600	549434332	1874	1873	1874	1873	2
287	20241216	145500	549430585	1878	1873	1878	1873	1700
288	20241216	145400	546244755	1872	1872	1874	1872	6
289	20241216	145300	546233520	1873	1871	1874	1870	2153
290	20241216	145200	542206772	1872	1876	1876	1872	13701
291	20241216	145100	516522512	1877	1877	1877	1877	2643
292	20241216	145000	511561601	1878	1879	1880	1878	734
293	20241216	144900	510183146	1879	1879	1879	1879	1415
294	20241216	144800	507524361	1880	1880	1880	1880	0
295	20241216	144700	507524361	1880	1880	1880	1880	0
296	20241216	144600	507524361	1880	1880	1880	1879	423
297	20241216	144500	506729534	1880	1880	1880	1880	309
298	20241216	144400	506148614	1880	1880	1880	1880	716
299	20241216	144300	504802534	1880	1880	1880	1880	413
300	20241216	144200	504026094	1881	1881	1881	1881	2
301	20241216	144100	504022332	1881	1881	1881	1881	6
302	20241216	144000	504011046	1881	1881	1881	1881	0
303	20241216	143900	504011046	1881	1881	1881	1881	0
304	20241216	143800	504011046	1881	1881	1881	1881	2
305	20241216	143700	504007284	1880	1880	1880	1880	414
306	20241216	143600	503228964	1881	1881	1881	1881	0
307	20241216	143500	503228964	1881	1880	1881	1880	2
308	20241216	143400	503225203	1882	1881	1882	1881	236
309	20241216	143300	502781052	1882	1883	1883	1880	6574
310	20241216	143200	490419889	1883	1883	1883	1882	5447
311	20241216	143100	480164970	1883	1883	1883	1883	0
312	20241216	143000	480164970	1883	1883	1883	1883	3238
313	20241216	142900	474067816	1885	1883	1885	1883	49
314	20241216	142800	473975540	1884	1884	1884	1884	19
315	20241216	142700	473939744	1884	1884	1884	1883	416
316	20241216	142600	473156414	1884	1884	1884	1884	5
317	20241216	142500	473146994	1884	1884	1885	1884	16
318	20241216	142400	473116841	1884	1884	1884	1884	106
319	20241216	142300	472917137	1884	1884	1884	1884	7
320	20241216	142200	472903949	1884	1884	1884	1884	4
321	20241216	142100	472896413	1884	1884	1884	1884	5
322	20241216	142000	472886993	1884	1884	1885	1884	9
323	20241216	141900	472870036	1885	1884	1885	1884	10
324	20241216	141800	472851194	1885	1884	1885	1884	6
325	20241216	141700	472839889	1884	1884	1885	1884	3
326	20241216	141600	472834236	1884	1884	1885	1884	10
327	20241216	141500	472815394	1884	1885	1885	1883	1080
328	20241216	141400	470781332	1884	1884	1885	1884	116
329	20241216	141300	470562778	1885	1884	1885	1884	5
330	20241216	141200	470553357	1885	1884	1885	1884	438
331	20241216	141100	469727768	1883	1883	1883	1883	0
332	20241216	141000	469727768	1883	1883	1883	1883	0
333	20241216	140900	469727768	1883	1883	1883	1883	0
334	20241216	140800	469727768	1883	1883	1883	1883	0
335	20241216	140700	469727768	1883	1883	1883	1883	0
336	20241216	140600	469727768	1883	1883	1883	1883	1
337	20241216	140500	469725885	1883	1883	1883	1883	1
338	20241216	140400	469724002	1884	1884	1884	1884	0
339	20241216	140300	469724002	1884	1884	1884	1884	2
340	20241216	140200	469720234	1884	1884	1884	1884	0
341	20241216	140100	469720234	1884	1882	1884	1882	915
342	20241216	140000	467998199	1882	1882	1882	1882	198
343	20241216	135900	467625563	1883	1883	1883	1882	403
344	20241216	135800	466867114	1883	1883	1883	1883	0
345	20241216	135700	466867114	1883	1883	1883	1883	34
346	20241216	135600	466803092	1883	1883	1883	1883	7
347	20241216	135500	466789911	1883	1883	1883	1883	5
348	20241216	135400	466780496	1883	1883	1883	1883	6
349	20241216	135300	466769198	1888	1883	1888	1883	14
350	20241216	135200	466742829	1884	1882	1884	1882	98
351	20241216	135100	466558387	1882	1882	1882	1882	203
352	20241216	135000	466176341	1883	1883	1883	1883	0
353	20241216	134900	466176341	1883	1884	1884	1883	420
354	20241216	134800	465385168	1885	1885	1885	1885	0
355	20241216	134700	465385168	1885	1885	1885	1885	440
356	20241216	134600	464555768	1885	1885	1885	1885	1
357	20241216	134500	464553883	1885	1886	1888	1885	4
358	20241216	134400	464546338	1885	1885	1885	1885	0
359	20241216	134300	464546338	1885	1885	1885	1885	100
360	20241216	134200	464357838	1886	1886	1887	1886	118
361	20241216	134100	464135289	1887	1888	1888	1886	411
362	20241216	134000	463360027	1888	1888	1888	1888	10
363	20241216	133900	463341147	1888	1888	1888	1888	0
364	20241216	133800	463341147	1888	1888	1888	1888	249
365	20241216	133700	462871035	1888	1889	1890	1888	1335
366	20241216	133600	460348963	1890	1889	1890	1889	300
367	20241216	133500	459782243	1889	1889	1889	1889	1
368	20241216	133400	459780354	1887	1888	1889	1887	301
369	20241216	133300	459211770	1889	1887	1889	1887	2
370	20241216	133200	459207994	1886	1886	1886	1886	78
371	20241216	133100	459060886	1890	1890	1890	1890	0
372	20241216	133000	459060886	1890	1890	1890	1890	0
373	20241216	132900	459060886	1890	1886	1890	1886	100
374	20241216	132800	458871910	1886	1887	1888	1886	28
375	20241216	132700	458819059	1886	1886	1888	1886	126
376	20241216	132600	458581223	1887	1886	1887	1886	110
377	20241216	132500	458373674	1886	1886	1886	1886	1
378	20241216	132400	458371788	1885	1882	1885	1882	418
379	20241216	132300	457584312	1881	1882	1882	1881	6
380	20241216	132200	457573021	1881	1881	1884	1881	101
381	20241216	132100	457382748	1883	1881	1883	1881	100
382	20241216	132000	457194458	1882	1882	1883	1882	7
383	20241216	131900	457181283	1882	1881	1883	1881	2519
384	20241216	131800	452440979	1882	1882	1882	1882	2000
385	20241216	131700	448676979	1882	1882	1882	1882	2004
386	20241216	131600	444905451	1882	1882	1882	1882	0
387	20241216	131500	444905451	1882	1882	1882	1882	1
388	20241216	131400	444903569	1882	1882	1882	1882	104
389	20241216	131300	444707841	1882	1882	1882	1882	100
390	20241216	131200	444519641	1881	1881	1881	1881	459
391	20241216	131100	443656262	1881	1881	1881	1881	60
392	20241216	131000	443543402	1881	1881	1881	1881	63
393	20241216	130900	443424899	1882	1882	1882	1882	0
394	20241216	130800	443424899	1882	1881	1882	1881	1002
395	20241216	130700	441539137	1880	1881	1881	1880	1394
396	20241216	130600	438918293	1882	1882	1882	1882	0
397	20241216	130500	438918293	1882	1882	1882	1881	344
398	20241216	130400	438271226	1883	1883	1883	1883	0
399	20241216	130300	438271226	1883	1883	1883	1883	0
400	20241216	130200	438271226	1883	1883	1883	1883	0
401	20241216	130100	438271226	1883	1883	1883	1883	0
402	20241216	130000	438271226	1883	1883	1883	1883	0
403	20241216	125900	438271226	1883	1883	1883	1883	0
404	20241216	125800	438271226	1883	1883	1883	1883	0
405	20241216	125700	438271226	1883	1883	1883	1883	0
406	20241216	125600	438271226	1883	1883	1883	1882	107
407	20241216	125500	438069746	1883	1882	1883	1882	226
408	20241216	125400	437644189	1881	1881	1881	1881	0
409	20241216	125300	437644189	1881	1881	1881	1881	70
410	20241216	125200	437512519	1881	1880	1881	1880	101
411	20241216	125100	437322638	1880	1880	1880	1880	0
412	20241216	125000	437322638	1880	1882	1882	1880	3711
413	20241216	124900	430343755	1882	1883	1883	1882	12
414	20241216	124800	430321169	1882	1882	1882	1882	0
415	20241216	124700	430321169	1882	1882	1882	1882	1834
416	20241216	124600	426869581	1881	1881	1881	1881	562
417	20241216	124500	425812459	1881	1885	1885	1881	12479
418	20241216	124400	402308709	1885	1885	1885	1885	0
419	20241216	124300	402308709	1885	1885	1885	1885	0
420	20241216	124200	402308709	1885	1885	1885	1885	0
421	20241216	124100	402308709	1885	1885	1885	1885	0
422	20241216	124000	402308709	1885	1885	1885	1885	0
423	20241216	123900	402308709	1885	1885	1885	1885	50
424	20241216	123800	402214459	1886	1886	1886	1886	0
425	20241216	123700	402214459	1886	1886	1886	1886	0
426	20241216	123600	402214459	1886	1888	1888	1886	200
427	20241216	123500	401837248	1890	1890	1890	1890	0
428	20241216	123400	401837248	1890	1890	1890	1890	0
429	20241216	123300	401837248	1890	1890	1890	1890	0
430	20241216	123200	401837248	1890	1889	1890	1889	1477
431	20241216	123100	399045719	1890	1889	1890	1889	3
432	20241216	123000	399040050	1890	1889	1890	1889	5
433	20241216	122900	399030602	1890	1888	1890	1888	816
434	20241216	122800	397489181	1889	1887	1889	1887	789
435	20241216	122700	395999552	1888	1887	1888	1887	128
436	20241216	122600	395758010	1887	1887	1887	1887	960
437	20241216	122500	393946490	1887	1887	1888	1887	11
438	20241216	122400	393925729	1888	1887	1888	1887	30
439	20241216	122300	393869114	1887	1886	1888	1884	2004
440	20241216	122200	390092564	1888	1888	1888	1888	0
441	20241216	122100	390092564	1888	1888	1888	1888	0
442	20241216	122000	390092564	1888	1887	1888	1887	2
443	20241216	121900	390088789	1887	1887	1889	1887	4
444	20241216	121800	390081239	1888	1888	1888	1888	2166
445	20241216	121700	385991831	1888	1886	1888	1886	941
446	20241216	121600	384215229	1888	1889	1889	1886	1003
447	20241216	121500	382320566	1888	1885	1888	1885	1013
448	20241216	121400	380408270	1887	1887	1887	1885	25
449	20241216	121300	380361103	1888	1884	1888	1884	30
450	20241216	121200	380304533	1885	1884	1885	1884	12
451	20241216	121100	380281919	1885	1883	1885	1882	349
452	20241216	121000	379624710	1882	1882	1883	1882	9
453	20241216	120900	379607768	1883	1882	1883	1882	511
454	20241216	120800	378645561	1883	1882	1883	1882	2672
455	20241216	120700	373614192	1883	1883	1883	1882	11
456	20241216	120600	373593484	1882	1882	1882	1882	1
457	20241216	120500	373591602	1883	1883	1883	1883	0
458	20241216	120400	373591602	1883	1883	1883	1883	0
459	20241216	120300	373591602	1883	1883	1883	1883	0
460	20241216	120200	373591602	1883	1883	1883	1883	2
461	20241216	120100	373587836	1883	1883	1883	1883	0
462	20241216	120000	373587836	1883	1883	1883	1883	0
463	20241216	115900	373587836	1883	1883	1883	1883	0
464	20241216	115800	373587836	1883	1881	1883	1881	4
465	20241216	115700	373580308	1884	1884	1884	1881	9
466	20241216	115600	373563359	1883	1882	1884	1882	15
467	20241216	115500	373535112	1882	1880	1882	1880	25
468	20241216	115400	373488069	1882	1881	1882	1881	121
469	20241216	115300	373260363	1882	1881	1882	1881	8
470	20241216	115200	373245311	1880	1880	1882	1880	1490
471	20241216	115100	370444070	1880	1880	1880	1880	1031
472	20241216	115000	368505790	1880	1880	1880	1880	200
473	20241216	114900	368129790	1880	1880	1880	1880	300
474	20241216	114800	367565790	1880	1880	1881	1880	410
475	20241216	114700	366794841	1880	1880	1880	1880	56
476	20241216	114600	366689561	1880	1880	1880	1879	5
477	20241216	114500	366680162	1880	1880	1880	1880	6
478	20241216	114400	366668882	1880	1880	1880	1880	7
479	20241216	114300	366655722	1880	1880	1881	1880	8
480	20241216	114200	366640681	1880	1880	1881	1880	8
481	20241216	114100	366625639	1880	1880	1882	1880	11
482	20241216	114000	366604955	1880	1880	1881	1880	28
483	20241216	113900	366552313	1881	1879	1882	1879	450
484	20241216	113800	365705684	1878	1881	1881	1878	567
485	20241216	113700	364640337	1882	1881	1883	1881	40
486	20241216	113600	364565020	1880	1880	1880	1880	0
487	20241216	113500	364565020	1880	1883	1883	1880	813
488	20241216	113400	363036305	1883	1884	1884	1883	201
489	20241216	113300	362657821	1883	1883	1883	1883	93
490	20241216	113200	362482702	1884	1884	1884	1884	500
491	20241216	113100	361540702	1884	1883	1884	1883	1009
492	20241216	113000	359639762	1883	1883	1883	1883	0
493	20241216	112900	359639762	1883	1883	1883	1883	0
494	20241216	112800	359639762	1883	1881	1883	1881	57
495	20241216	112700	359532434	1882	1881	1883	1881	10
496	20241216	112600	359513613	1882	1881	1882	1881	2
497	20241216	112500	359509850	1883	1881	1883	1881	460
498	20241216	112400	358643676	1880	1880	1880	1880	1
499	20241216	112300	358641796	1882	1880	1883	1880	1002
500	20241216	112200	356755036	1880	1880	1880	1880	0
501	20241216	112100	356755036	1880	1880	1883	1880	828
502	20241216	112000	355195937	1880	1880	1883	1880	204
503	20241216	111900	354811825	1883	1883	1883	1883	0
504	20241216	111800	354811825	1883	1880	1883	1880	5
505	20241216	111700	354802413	1883	1879	1883	1879	2
506	20241216	111600	354798651	1883	1879	1883	1879	2298
507	20241216	111500	350471823	1878	1878	1878	1878	0
508	20241216	111400	350471823	1878	1878	1878	1878	2863
509	20241216	111300	345095109	1878	1878	1878	1878	40
510	20241216	111200	345019989	1879	1879	1879	1879	1
511	20241216	111100	345018110	1879	1879	1879	1879	1
512	20241216	111000	345016231	1879	1879	1879	1879	3
513	20241216	110900	345010594	1879	1879	1879	1879	3
514	20241216	110800	345004957	1878	1878	1878	1878	0
515	20241216	110700	345004957	1878	1878	1878	1878	1
516	20241216	110600	345003079	1878	1878	1878	1878	5
517	20241216	110500	344993689	1878	1878	1878	1878	90
518	20241216	110400	344824669	1878	1879	1879	1878	297
519	20241216	110300	344266902	1879	1879	1879	1879	4
520	20241216	110200	344259386	1879	1879	1879	1879	6
521	20241216	110100	344248112	1879	1879	1882	1879	107
522	20241216	110000	344046907	1879	1879	1879	1879	7
523	20241216	105900	344033754	1879	1879	1879	1878	1315
524	20241216	105800	341564074	1879	1878	1879	1878	55
525	20241216	105700	341460731	1878	1877	1878	1877	107
526	20241216	105600	341259787	1877	1877	1877	1877	307
527	20241216	105500	340683548	1877	1878	1878	1877	3674
528	20241216	105400	333787449	1878	1876	1880	1876	361
529	20241216	105300	333109596	1877	1877	1877	1876	206
530	20241216	105200	332722935	1877	1877	1877	1877	6
531	20241216	105100	332711673	1877	1876	1880	1876	510
532	20241216	105000	331753051	1880	1875	1880	1875	201
533	20241216	104900	331375206	1880	1875	1882	1875	485
534	20241216	104800	330464602	1877	1875	1877	1875	603
535	20241216	104700	329333879	1875	1875	1875	1875	0
536	20241216	104600	329333879	1875	1875	1875	1875	1
537	20241216	104500	329332004	1875	1875	1875	1875	0
538	20241216	104400	329332004	1875	1875	1875	1875	983
539	20241216	104300	327488879	1875	1875	1875	1875	783
540	20241216	104200	326020754	1875	1875	1875	1875	0
541	20241216	104100	326020754	1875	1875	1877	1874	8755
542	20241216	104000	309608113	1875	1875	1875	1875	1000
543	20241216	103900	307733113	1877	1877	1878	1877	321
544	20241216	103800	307130475	1878	1878	1878	1878	0
545	20241216	103700	307130475	1878	1878	1878	1878	0
546	20241216	103600	307130475	1878	1876	1878	1875	1587
547	20241216	103500	304153402	1877	1877	1877	1876	2076
548	20241216	103400	300257118	1877	1883	1883	1876	18056
549	20241216	103300	266316579	1883	1883	1883	1883	24
550	20241216	103200	266271387	1883	1883	1883	1883	0
551	20241216	103100	266271387	1883	1883	1883	1883	21
552	20241216	103000	266231844	1885	1883	1885	1883	37
553	20241216	102900	266162106	1882	1881	1882	1881	901
554	20241216	102800	264467324	1881	1884	1884	1881	11031
555	20241216	102700	243714829	1885	1885	1890	1885	153
556	20241216	102600	243426176	1885	1887	1887	1884	3755
557	20241216	102500	236349800	1887	1887	1887	1887	3
558	20241216	102400	236344139	1888	1886	1888	1886	5
559	20241216	102300	236334706	1887	1887	1887	1887	0
560	20241216	102200	236334706	1887	1886	1887	1886	4
561	20241216	102100	236327161	1890	1886	1891	1886	1169
562	20241216	102000	234117985	1886	1886	1889	1886	96
563	20241216	101900	233936925	1886	1886	1886	1886	0
564	20241216	101800	233936925	1886	1887	1889	1886	231
565	20241216	101700	233501242	1886	1886	1887	1886	311
566	20241216	101600	232914695	1885	1886	1889	1885	21
567	20241216	101500	232875096	1889	1885	1889	1885	18
568	20241216	101400	232841106	1889	1889	1889	1884	12
569	20241216	101300	232818460	1884	1886	1889	1882	4305
570	20241216	101200	224711019	1887	1887	1887	1887	334
571	20241216	101100	224080761	1887	1885	1887	1885	20
572	20241216	101000	224043039	1885	1885	1886	1885	9
573	20241216	100900	224026071	1886	1884	1886	1884	363
574	20241216	100800	223342176	1883	1883	1883	1883	155
575	20241216	100700	223050311	1884	1885	1886	1884	1270
576	20241216	100600	220657229	1886	1886	1886	1886	53
577	20241216	100500	220557271	1886	1886	1886	1886	10
578	20241216	100400	220538411	1886	1887	1887	1886	309
579	20241216	100300	219955560	1887	1889	1889	1887	761
580	20241216	100200	218518787	1890	1891	1891	1890	539
581	20241216	100100	217499843	1891	1892	1892	1891	575
582	20241216	100000	216412266	1892	1893	1895	1891	2263
583	20241216	095900	212130740	1894	1892	1895	1892	9
584	20241216	095800	212113707	1891	1891	1892	1891	9
585	20241216	095700	212096687	1891	1891	1892	1891	10
586	20241216	095600	212077776	1891	1891	1892	1891	16
587	20241216	095500	212047519	1891	1889	1895	1889	18
588	20241216	095400	212013478	1889	1889	1890	1889	8
589	20241216	095300	211998365	1889	1888	1890	1888	10
590	20241216	095200	211979477	1888	1890	1890	1887	927
591	20241216	095100	210228906	1891	1892	1895	1890	560
592	20241216	095000	209169014	1895	1890	1895	1887	2313
593	20241216	094900	204796991	1887	1887	1890	1887	61
594	20241216	094800	204681872	1890	1887	1890	1887	555
595	20241216	094700	203632989	1889	1887	1889	1887	27
596	20241216	094600	203582008	1887	1888	1889	1886	23
597	20241216	094500	203538592	1887	1885	1889	1885	965
598	20241216	094400	201717584	1885	1885	1886	1885	10
599	20241216	094300	201698732	1885	1885	1886	1885	3
600	20241216	094200	201693076	1885	1885	1889	1885	8
601	20241216	094100	201677987	1885	1885	1885	1885	1
602	20241216	094000	201676102	1885	1885	1885	1885	721
603	20241216	093900	200317017	1885	1882	1886	1882	8
604	20241216	093800	200301949	1882	1883	1883	1881	1010
605	20241216	093700	198402106	1881	1882	1883	1881	3419
606	20241216	093600	191969842	1883	1884	1885	1883	1091
607	20241216	093500	189915112	1884	1884	1885	1884	10
608	20241216	093400	189896270	1884	1883	1890	1883	7
609	20241216	093300	189883076	1883	1882	1883	1882	6
610	20241216	093200	189871783	1881	1885	1885	1881	3313
611	20241216	093100	183638162	1885	1885	1885	1885	107
612	20241216	093000	183436467	1885	1885	1886	1884	133
613	20241216	092900	183185885	1885	1886	1886	1885	358
614	20241216	092800	182510730	1886	1886	1886	1885	3217
615	20241216	092700	176443585	1887	1887	1887	1887	208
616	20241216	092600	176051089	1888	1887	1889	1887	13
617	20241216	092500	176026548	1887	1887	1888	1886	410
618	20241216	092400	175253077	1887	1888	1888	1887	292
619	20241216	092300	174702031	1887	1887	1887	1887	265
620	20241216	092200	174201976	1888	1889	1889	1888	488
621	20241216	092100	173280245	1889	1890	1894	1889	63
622	20241216	092000	173161229	1890	1890	1892	1890	119
623	20241216	091900	172936310	1890	1890	1891	1890	550
624	20241216	091800	171896808	1890	1890	1891	1889	436
625	20241216	091700	171073100	1889	1888	1890	1887	298
626	20241216	091600	170510555	1888	1889	1892	1887	61
627	20241216	091500	170395399	1888	1895	1896	1887	546
628	20241216	091400	169362877	1895	1885	1896	1882	2575
629	20241216	091300	164503264	1882	1891	1891	1881	38761
630	20241216	091200	91507919	1891	1893	1893	1890	2803
631	20241216	091100	86203565	1893	1893	1898	1893	181
632	20241216	091000	85860037	1893	1895	1895	1893	1570
633	20241216	090900	82884965	1895	1892	1896	1892	441
634	20241216	090800	82049162	1891	1891	1891	1891	1459
635	20241216	090700	79290193	1895	1896	1896	1891	2216
636	20241216	090600	75099668	1891	1894	1896	1891	367
637	20241216	090500	74405379	1894	1890	1894	1890	7427
638	20241216	090400	60360180	1891	1890	1891	1890	2417
639	20241216	090300	55790533	1881	1882	1882	1881	950
640	20241216	090200	54002983	1892	1883	1892	1880	8415
641	20241216	090100	38168455	1897	1882	1897	1880	3112
642	20241216	090000	32309426	1900	1882	1900	1880	17117