KissMeData/131100/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	202300	189905969	1360	1360	1360	1360	392
3	20241216	202200	189905969	1360	1360	1360	1360	0
4	20241216	202100	189905969	1360	1360	1360	1360	0
5	20241216	202000	189905969	1360	1360	1360	1360	0
6	20241216	201900	189905969	1360	1360	1360	1360	0
7	20241216	201800	189905969	1360	1360	1360	1360	0
8	20241216	201700	189905969	1360	1360	1360	1360	0
9	20241216	201600	189905969	1360	1360	1360	1360	0
10	20241216	201500	189905969	1360	1360	1360	1360	0
11	20241216	201400	189905969	1360	1360	1360	1360	0
12	20241216	201300	189905969	1360	1360	1360	1360	0
13	20241216	201200	189905969	1360	1360	1360	1360	0
14	20241216	201100	189905969	1360	1360	1360	1360	0
15	20241216	201000	189905969	1360	1360	1360	1360	0
16	20241216	200900	189905969	1360	1360	1360	1360	0
17	20241216	200800	189905969	1360	1360	1360	1360	0
18	20241216	200700	189905969	1360	1360	1360	1360	0
19	20241216	200600	189905969	1360	1360	1360	1360	0
20	20241216	200500	189905969	1360	1360	1360	1360	0
21	20241216	200400	189905969	1360	1360	1360	1360	0
22	20241216	200300	189905969	1360	1360	1360	1360	0
23	20241216	200200	189905969	1360	1360	1360	1360	0
24	20241216	200100	189905969	1360	1360	1360	1360	0
25	20241216	200000	189905969	1360	1360	1360	1360	0
26	20241216	195900	189905969	1360	1360	1360	1360	0
27	20241216	195800	189905969	1360	1360	1360	1360	0
28	20241216	195700	189905969	1360	1360	1360	1360	0
29	20241216	195600	189905969	1360	1360	1360	1360	0
30	20241216	195500	189905969	1360	1360	1360	1360	0
31	20241216	195400	189905969	1360	1360	1360	1360	0
32	20241216	195300	189905969	1360	1360	1360	1360	392
33	20241216	195200	189905969	1360	1360	1360	1360	0
34	20241216	195100	189905969	1360	1360	1360	1360	0
35	20241216	195000	189905969	1360	1360	1360	1360	0
36	20241216	194900	189905969	1360	1360	1360	1360	0
37	20241216	194800	189905969	1360	1360	1360	1360	0
38	20241216	194700	189905969	1360	1360	1360	1360	0
39	20241216	194600	189905969	1360	1360	1360	1360	0
40	20241216	194500	189905969	1360	1360	1360	1360	0
41	20241216	194400	189905969	1360	1360	1360	1360	0
42	20241216	194300	189905969	1360	1360	1360	1360	0
43	20241216	194200	189905969	1360	1360	1360	1360	0
44	20241216	194100	189905969	1360	1360	1360	1360	0
45	20241216	194000	189905969	1360	1360	1360	1360	0
46	20241216	193900	189905969	1360	1360	1360	1360	0
47	20241216	193800	189905969	1360	1360	1360	1360	0
48	20241216	193700	189905969	1360	1360	1360	1360	0
49	20241216	193600	189905969	1360	1360	1360	1360	0
50	20241216	193500	189905969	1360	1360	1360	1360	0
51	20241216	193400	189905969	1360	1360	1360	1360	0
52	20241216	193300	189905969	1360	1360	1360	1360	0
53	20241216	193200	189905969	1360	1360	1360	1360	0
54	20241216	193100	189905969	1360	1360	1360	1360	0
55	20241216	193000	189905969	1360	1360	1360	1360	0
56	20241216	192900	189905969	1360	1360	1360	1360	0
57	20241216	192800	189905969	1360	1360	1360	1360	0
58	20241216	192700	189905969	1360	1360	1360	1360	0
59	20241216	192600	189905969	1360	1360	1360	1360	0
60	20241216	192500	189905969	1360	1360	1360	1360	0
61	20241216	192400	189905969	1360	1360	1360	1360	0
62	20241216	192300	189905969	1360	1360	1360	1360	392
63	20241216	192200	189905969	1360	1360	1360	1360	0
64	20241216	192100	189905969	1360	1360	1360	1360	0
65	20241216	192000	189905969	1360	1360	1360	1360	0
66	20241216	191900	189905969	1360	1360	1360	1360	0
67	20241216	191800	189905969	1360	1360	1360	1360	0
68	20241216	191700	189905969	1360	1360	1360	1360	0
69	20241216	191600	189905969	1360	1360	1360	1360	0
70	20241216	191500	189905969	1360	1360	1360	1360	0
71	20241216	191400	189905969	1360	1360	1360	1360	0
72	20241216	191300	189905969	1360	1360	1360	1360	0
73	20241216	191200	189905969	1360	1360	1360	1360	0
74	20241216	191100	189905969	1360	1360	1360	1360	0
75	20241216	191000	189905969	1360	1360	1360	1360	0
76	20241216	190900	189905969	1360	1360	1360	1360	0
77	20241216	190800	189905969	1360	1360	1360	1360	0
78	20241216	190700	189905969	1360	1360	1360	1360	0
79	20241216	190600	189905969	1360	1360	1360	1360	0
80	20241216	190500	189905969	1360	1360	1360	1360	0
81	20241216	190400	189905969	1360	1360	1360	1360	0
82	20241216	190300	189905969	1360	1360	1360	1360	0
83	20241216	190200	189905969	1360	1360	1360	1360	0
84	20241216	190100	189905969	1360	1360	1360	1360	0
85	20241216	190000	189905969	1360	1360	1360	1360	0
86	20241216	185900	189905969	1360	1360	1360	1360	0
87	20241216	185800	189905969	1360	1360	1360	1360	0
88	20241216	185700	189905969	1360	1360	1360	1360	0
89	20241216	185600	189905969	1360	1360	1360	1360	0
90	20241216	185500	189905969	1360	1360	1360	1360	0
91	20241216	185400	189905969	1360	1360	1360	1360	0
92	20241216	185300	189905969	1360	1360	1360	1360	392
93	20241216	185200	189905969	1360	1360	1360	1360	0
94	20241216	185100	189905969	1360	1360	1360	1360	0
95	20241216	185000	189905969	1360	1360	1360	1360	0
96	20241216	184900	189905969	1360	1360	1360	1360	0
97	20241216	184800	189905969	1360	1360	1360	1360	0
98	20241216	184700	189905969	1360	1360	1360	1360	0
99	20241216	184600	189905969	1360	1360	1360	1360	0
100	20241216	184500	189905969	1360	1360	1360	1360	0
101	20241216	184400	189905969	1360	1360	1360	1360	0
102	20241216	184300	189905969	1360	1360	1360	1360	0
103	20241216	184200	189905969	1360	1360	1360	1360	0
104	20241216	184100	189905969	1360	1360	1360	1360	0
105	20241216	184000	189905969	1360	1360	1360	1360	0
106	20241216	183900	189905969	1360	1360	1360	1360	0
107	20241216	183800	189905969	1360	1360	1360	1360	0
108	20241216	183700	189905969	1360	1360	1360	1360	0
109	20241216	183600	189905969	1360	1360	1360	1360	0
110	20241216	183500	189905969	1360	1360	1360	1360	0
111	20241216	183400	189905969	1360	1360	1360	1360	0
112	20241216	183300	189905969	1360	1360	1360	1360	0
113	20241216	183200	189905969	1360	1360	1360	1360	0
114	20241216	183100	189905969	1360	1360	1360	1360	0
115	20241216	183000	189905969	1360	1360	1360	1360	0
116	20241216	182900	189905969	1360	1360	1360	1360	0
117	20241216	182800	189905969	1360	1360	1360	1360	0
118	20241216	182700	189905969	1360	1360	1360	1360	0
119	20241216	182600	189905969	1360	1360	1360	1360	0
120	20241216	182500	189905969	1360	1360	1360	1360	0
121	20241216	182400	189905969	1360	1360	1360	1360	0
122	20241216	182300	189905969	1360	1360	1360	1360	392
123	20241216	182200	189905969	1360	1360	1360	1360	0
124	20241216	182100	189905969	1360	1360	1360	1360	0
125	20241216	182000	189905969	1360	1360	1360	1360	0
126	20241216	181900	189905969	1360	1360	1360	1360	0
127	20241216	181800	189905969	1360	1360	1360	1360	0
128	20241216	181700	189905969	1360	1360	1360	1360	0
129	20241216	181600	189905969	1360	1360	1360	1360	0
130	20241216	181500	189905969	1360	1360	1360	1360	0
131	20241216	181400	189905969	1360	1360	1360	1360	0
132	20241216	181300	189905969	1360	1360	1360	1360	0
133	20241216	181200	189905969	1360	1360	1360	1360	0
134	20241216	181100	189905969	1360	1360	1360	1360	0
135	20241216	181000	189905969	1360	1360	1360	1360	0
136	20241216	180900	189905969	1360	1360	1360	1360	0
137	20241216	180800	189905969	1360	1360	1360	1360	0
138	20241216	180700	189905969	1360	1360	1360	1360	0
139	20241216	180600	189905969	1360	1360	1360	1360	0
140	20241216	180500	189905969	1360	1360	1360	1360	0
141	20241216	180400	189905969	1360	1360	1360	1360	0
142	20241216	180300	189905969	1360	1360	1360	1360	0
143	20241216	180200	189905969	1360	1360	1360	1360	0
144	20241216	180100	189905969	1360	1360	1360	1360	0
145	20241216	180000	189905969	1360	1360	1360	1360	0
146	20241216	175900	189905969	1360	1360	1360	1360	0
147	20241216	175800	189905969	1360	1360	1360	1360	0
148	20241216	175700	189905969	1360	1360	1360	1360	0
149	20241216	175600	189905969	1360	1360	1360	1360	0
150	20241216	175500	189905969	1360	1360	1360	1360	0
151	20241216	175400	189905969	1360	1360	1360	1360	0
152	20241216	175300	189905969	1360	1360	1360	1360	392
153	20241216	175200	189905969	1360	1360	1360	1360	0
154	20241216	175100	189905969	1360	1360	1360	1360	0
155	20241216	175000	189905969	1360	1360	1360	1360	0
156	20241216	174900	189905969	1360	1360	1360	1360	0
157	20241216	174800	189905969	1360	1360	1360	1360	0
158	20241216	174700	189905969	1360	1360	1360	1360	0
159	20241216	174600	189905969	1360	1360	1360	1360	0
160	20241216	174500	189905969	1360	1360	1360	1360	0
161	20241216	174400	189905969	1360	1360	1360	1360	0
162	20241216	174300	189905969	1360	1360	1360	1360	0
163	20241216	174200	189905969	1360	1360	1360	1360	0
164	20241216	174100	189905969	1360	1360	1360	1360	0
165	20241216	174000	189905969	1360	1360	1360	1360	0
166	20241216	173900	189905969	1360	1360	1360	1360	0
167	20241216	173800	189905969	1360	1360	1360	1360	0
168	20241216	173700	189905969	1360	1360	1360	1360	0
169	20241216	173600	189905969	1360	1360	1360	1360	0
170	20241216	173500	189905969	1360	1360	1360	1360	0
171	20241216	173400	189905969	1360	1360	1360	1360	0
172	20241216	173300	189905969	1360	1360	1360	1360	0
173	20241216	173200	189905969	1360	1360	1360	1360	0
174	20241216	173100	189905969	1360	1360	1360	1360	0
175	20241216	173000	189905969	1360	1360	1360	1360	0
176	20241216	172900	189905969	1360	1360	1360	1360	0
177	20241216	172800	189905969	1360	1360	1360	1360	0
178	20241216	172700	189905969	1360	1360	1360	1360	0
179	20241216	172600	189905969	1360	1360	1360	1360	0
180	20241216	172500	189905969	1360	1360	1360	1360	0
181	20241216	172400	189905969	1360	1360	1360	1360	0
182	20241216	172300	189905969	1360	1360	1360	1360	392
183	20241216	172200	189905969	1360	1360	1360	1360	0
184	20241216	172100	189905969	1360	1360	1360	1360	0
185	20241216	172000	189905969	1360	1360	1360	1360	0
186	20241216	171900	189905969	1360	1360	1360	1360	0
187	20241216	171800	189905969	1360	1360	1360	1360	0
188	20241216	171700	189905969	1360	1360	1360	1360	0
189	20241216	171600	189905969	1360	1360	1360	1360	0
190	20241216	171500	189905969	1360	1360	1360	1360	0
191	20241216	171400	189905969	1360	1360	1360	1360	0
192	20241216	171300	189905969	1360	1360	1360	1360	0
193	20241216	171200	189905969	1360	1360	1360	1360	0
194	20241216	171100	189905969	1360	1360	1360	1360	0
195	20241216	171000	189905969	1360	1360	1360	1360	0
196	20241216	170900	189905969	1360	1360	1360	1360	0
197	20241216	170800	189905969	1360	1360	1360	1360	0
198	20241216	170700	189905969	1360	1360	1360	1360	0
199	20241216	170600	189905969	1360	1360	1360	1360	0
200	20241216	170500	189905969	1360	1360	1360	1360	0
201	20241216	170400	189905969	1360	1360	1360	1360	0
202	20241216	170300	189905969	1360	1360	1360	1360	0
203	20241216	170200	189905969	1360	1360	1360	1360	0
204	20241216	170100	189905969	1360	1360	1360	1360	0
205	20241216	170000	189905969	1360	1360	1360	1360	0
206	20241216	165900	189905969	1360	1360	1360	1360	0
207	20241216	165800	189905969	1360	1360	1360	1360	0
208	20241216	165700	189905969	1360	1360	1360	1360	0
209	20241216	165600	189905969	1360	1360	1360	1360	0
210	20241216	165500	189905969	1360	1360	1360	1360	0
211	20241216	165400	189905969	1360	1360	1360	1360	0
212	20241216	165300	189905969	1360	1360	1360	1360	392
213	20241216	165200	189905969	1360	1360	1360	1360	0
214	20241216	165100	189905969	1360	1360	1360	1360	0
215	20241216	165000	189905969	1360	1360	1360	1360	0
216	20241216	164900	189905969	1360	1360	1360	1360	0
217	20241216	164800	189905969	1360	1360	1360	1360	0
218	20241216	164700	189905969	1360	1360	1360	1360	0
219	20241216	164600	189905969	1360	1360	1360	1360	0
220	20241216	164500	189905969	1360	1360	1360	1360	0
221	20241216	164400	189905969	1360	1360	1360	1360	0
222	20241216	164300	189905969	1360	1360	1360	1360	0
223	20241216	164200	189905969	1360	1360	1360	1360	0
224	20241216	164100	189905969	1360	1360	1360	1360	0
225	20241216	164000	189905969	1360	1360	1360	1360	0
226	20241216	163900	189905969	1360	1360	1360	1360	0
227	20241216	163800	189905969	1360	1360	1360	1360	0
228	20241216	163700	189905969	1360	1360	1360	1360	0
229	20241216	163600	189905969	1360	1360	1360	1360	0
230	20241216	163500	189905969	1360	1360	1360	1360	0
231	20241216	163400	189905969	1360	1360	1360	1360	0
232	20241216	163300	189905969	1360	1360	1360	1360	0
233	20241216	163200	189905969	1360	1360	1360	1360	0
234	20241216	163100	189905969	1360	1360	1360	1360	0
235	20241216	163000	189905969	1360	1360	1360	1360	0
236	20241216	162900	189905969	1360	1360	1360	1360	0
237	20241216	162800	189905969	1360	1360	1360	1360	0
238	20241216	162700	189905969	1360	1360	1360	1360	0
239	20241216	162600	189905969	1360	1360	1360	1360	0
240	20241216	162500	189905969	1360	1360	1360	1360	0
241	20241216	162400	189905969	1360	1360	1360	1360	0
242	20241216	162300	189905969	1360	1360	1360	1360	392
243	20241216	162200	189905969	1360	1360	1360	1360	0
244	20241216	162100	189905969	1360	1360	1360	1360	0
245	20241216	162000	189905969	1360	1360	1360	1360	0
246	20241216	161900	189905969	1360	1360	1360	1360	0
247	20241216	161800	189905969	1360	1360	1360	1360	0
248	20241216	161700	189905969	1360	1360	1360	1360	0
249	20241216	161600	189905969	1360	1360	1360	1360	0
250	20241216	161500	189905969	1360	1360	1360	1360	0
251	20241216	161400	189905969	1360	1360	1360	1360	0
252	20241216	161300	189905969	1360	1360	1360	1360	0
253	20241216	161200	189905969	1360	1360	1360	1360	0
254	20241216	161100	189905969	1360	1360	1360	1360	0
255	20241216	161000	189905969	1360	1360	1360	1360	0
256	20241216	160900	189905969	1360	1360	1360	1360	0
257	20241216	160800	189905969	1360	1360	1360	1360	0
258	20241216	160700	189905969	1360	1360	1360	1360	0
259	20241216	160600	189905969	1360	1360	1360	1360	0
260	20241216	160500	189905969	1360	1360	1360	1360	0
261	20241216	160400	189905969	1360	1360	1360	1360	0
262	20241216	160300	189905969	1360	1360	1360	1360	0
263	20241216	160200	189905969	1360	1360	1360	1360	0
264	20241216	160100	189905969	1360	1360	1360	1360	0
265	20241216	160000	189905969	1360	1360	1360	1360	0
266	20241216	155900	189905969	1360	1360	1360	1360	0
267	20241216	155800	189905969	1360	1360	1360	1360	0
268	20241216	155700	189905969	1360	1360	1360	1360	0
269	20241216	155600	189905969	1360	1360	1360	1360	0
270	20241216	155500	189905969	1360	1360	1360	1360	0
271	20241216	155400	189905969	1360	1360	1360	1360	0
272	20241216	155300	189905969	1360	1360	1360	1360	392
273	20241216	155200	189905969	1360	1360	1360	1360	0
274	20241216	155100	189905969	1360	1360	1360	1360	0
275	20241216	155000	189905969	1360	1360	1360	1360	0
276	20241216	154900	189905969	1360	1360	1360	1360	0
277	20241216	154800	189905969	1360	1360	1360	1360	0
278	20241216	154700	189905969	1360	1360	1360	1360	0
279	20241216	154600	189905969	1360	1360	1360	1360	0
280	20241216	154500	189905969	1360	1360	1360	1360	0
281	20241216	154400	189905969	1360	1360	1360	1360	0
282	20241216	154300	189905969	1360	1360	1360	1360	0
283	20241216	154200	189905969	1360	1360	1360	1360	0
284	20241216	154100	189905969	1360	1360	1360	1360	0
285	20241216	154000	189905969	1360	1360	1360	1360	0
286	20241216	153900	189905969	1360	1360	1360	1360	0
287	20241216	153800	189905969	1360	1360	1360	1360	0
288	20241216	153700	189905969	1360	1360	1360	1360	0
289	20241216	153600	189905969	1360	1360	1360	1360	0
290	20241216	153500	189905969	1360	1360	1360	1360	0
291	20241216	153400	189905969	1360	1360	1360	1360	0
292	20241216	153300	189905969	1360	1360	1360	1360	0
293	20241216	153200	189905969	1360	1360	1360	1360	0
294	20241216	153100	189905969	1360	1360	1360	1360	0
295	20241216	153000	189905969	1360	1360	1360	1360	392
296	20241216	152900	189372849	1361	1361	1361	1361	0
297	20241216	152800	189372849	1361	1361	1361	1361	0
298	20241216	152700	189372849	1361	1361	1361	1361	0
299	20241216	152600	189372849	1361	1361	1361	1361	0
300	20241216	152500	189372849	1361	1361	1361	1361	0
301	20241216	152400	189372849	1361	1361	1361	1361	0
302	20241216	152300	189372849	1361	1361	1361	1361	0
303	20241216	152200	189372849	1361	1361	1361	1361	0
304	20241216	152100	189372849	1361	1361	1361	1361	0
305	20241216	152000	189372849	1361	1361	1361	1361	0
306	20241216	151900	189372849	1361	1361	1361	1361	4
307	20241216	151800	189367405	1361	1361	1361	1361	0
308	20241216	151700	189367405	1361	1361	1361	1361	0
309	20241216	151600	189367405	1361	1360	1361	1360	202
310	20241216	151500	189092678	1360	1359	1360	1359	159
311	20241216	151400	188876502	1359	1359	1359	1359	196
312	20241216	151300	188610138	1359	1359	1359	1359	360
313	20241216	151200	188120898	1359	1359	1359	1359	0
314	20241216	151100	188120898	1359	1358	1359	1358	2
315	20241216	151000	188118181	1359	1356	1359	1356	13
316	20241216	150900	188100520	1358	1356	1358	1356	38
317	20241216	150800	188048918	1358	1358	1358	1358	0
318	20241216	150700	188048918	1358	1358	1358	1358	0
319	20241216	150600	188048918	1358	1358	1358	1358	0
320	20241216	150500	188048918	1358	1356	1358	1356	10
321	20241216	150400	188035346	1355	1355	1355	1355	0
322	20241216	150300	188035346	1355	1355	1355	1355	0
323	20241216	150200	188035346	1355	1352	1355	1352	6
324	20241216	150100	188027223	1351	1351	1351	1351	0
325	20241216	150000	188027223	1351	1351	1351	1351	1
326	20241216	145900	188025872	1350	1350	1350	1350	1
327	20241216	145800	188024522	1350	1341	1350	1341	1515
328	20241216	145700	185983838	1341	1342	1342	1340	10746
329	20241216	145600	171583002	1343	1343	1343	1343	348
330	20241216	145500	171115638	1343	1343	1343	1343	0
331	20241216	145400	171115638	1343	1343	1343	1343	0
332	20241216	145300	171115638	1343	1343	1343	1343	34
333	20241216	145200	171069976	1343	1343	1343	1343	0
334	20241216	145100	171069976	1343	1343	1343	1343	0
335	20241216	145000	171069976	1343	1343	1343	1343	0
336	20241216	144900	171069976	1343	1343	1343	1343	0
337	20241216	144800	171069976	1343	1343	1343	1343	0
338	20241216	144700	171069976	1343	1343	1343	1343	0
339	20241216	144600	171069976	1343	1343	1343	1343	3
340	20241216	144500	171065947	1342	1342	1342	1342	0
341	20241216	144400	171065947	1342	1343	1343	1342	307
342	20241216	144300	170653867	1344	1344	1344	1344	0
343	20241216	144200	170653867	1344	1344	1344	1344	0
344	20241216	144100	170653867	1344	1344	1344	1344	193
345	20241216	144000	170394475	1344	1344	1344	1344	0
346	20241216	143900	170394475	1344	1345	1345	1344	264
347	20241216	143800	170039440	1345	1346	1346	1345	200
348	20241216	143700	169770435	1346	1346	1346	1346	11
349	20241216	143600	169755629	1347	1347	1347	1347	0
350	20241216	143500	169755629	1347	1347	1347	1347	0
351	20241216	143400	169755629	1347	1347	1347	1347	0
352	20241216	143300	169755629	1347	1347	1347	1347	0
353	20241216	143200	169755629	1347	1347	1347	1347	0
354	20241216	143100	169755629	1347	1347	1347	1347	0
355	20241216	143000	169755629	1347	1350	1350	1347	2736
356	20241216	142900	166069144	1351	1351	1351	1351	0
357	20241216	142800	166069144	1351	1351	1351	1351	0
358	20241216	142700	166069144	1351	1351	1351	1351	74
359	20241216	142600	165969170	1350	1350	1350	1350	0
360	20241216	142500	165969170	1350	1350	1350	1350	800
361	20241216	142400	164889170	1350	1350	1350	1350	504
362	20241216	142300	164208770	1350	1358	1358	1350	12545
363	20241216	142200	147244489	1358	1358	1358	1358	0
364	20241216	142100	147244489	1358	1358	1358	1358	0
365	20241216	142000	147244489	1358	1358	1358	1358	0
366	20241216	141900	147244489	1358	1358	1358	1358	0
367	20241216	141800	147244489	1358	1359	1359	1358	50
368	20241216	141700	147176574	1360	1359	1360	1359	28
369	20241216	141600	147138518	1359	1359	1359	1359	31
370	20241216	141500	147096389	1359	1359	1359	1359	0
371	20241216	141400	147096389	1359	1359	1359	1359	3
372	20241216	141300	147092312	1360	1360	1360	1360	0
373	20241216	141200	147092312	1360	1360	1360	1360	0
374	20241216	141100	147092312	1360	1360	1360	1360	0
375	20241216	141000	147092312	1360	1360	1360	1360	20
376	20241216	140900	147065112	1360	1360	1360	1360	0
377	20241216	140800	147065112	1360	1360	1360	1360	0
378	20241216	140700	147065112	1360	1360	1360	1360	0
379	20241216	140600	147065112	1360	1360	1360	1360	0
380	20241216	140500	147065112	1360	1360	1360	1360	0
381	20241216	140400	147065112	1360	1360	1360	1360	0
382	20241216	140300	147065112	1360	1359	1360	1359	49
383	20241216	140200	146998519	1359	1359	1359	1359	0
384	20241216	140100	146998519	1359	1359	1359	1359	15
385	20241216	140000	146978134	1360	1360	1360	1360	0
386	20241216	135900	146978134	1360	1360	1360	1360	0
387	20241216	135800	146978134	1360	1360	1360	1360	0
388	20241216	135700	146978134	1360	1360	1360	1360	20
389	20241216	135600	146950934	1360	1360	1360	1360	0
390	20241216	135500	146950934	1360	1360	1360	1360	0
391	20241216	135400	146950934	1360	1360	1360	1360	0
392	20241216	135300	146950934	1360	1360	1360	1360	0
393	20241216	135200	146950934	1360	1360	1360	1360	11
394	20241216	135100	146935974	1360	1360	1360	1360	0
395	20241216	135000	146935974	1360	1360	1360	1360	0
396	20241216	134900	146935974	1360	1360	1360	1360	1
397	20241216	134800	146934614	1360	1360	1360	1360	1
398	20241216	134700	146933254	1360	1360	1360	1360	0
399	20241216	134600	146933254	1360	1360	1360	1360	0
400	20241216	134500	146933254	1360	1360	1360	1360	0
401	20241216	134400	146933254	1360	1360	1360	1360	0
402	20241216	134300	146933254	1360	1360	1360	1360	0
403	20241216	134200	146933254	1360	1360	1360	1360	0
404	20241216	134100	146933254	1360	1360	1360	1360	0
405	20241216	134000	146933254	1360	1360	1360	1360	0
406	20241216	133900	146933254	1360	1360	1360	1360	27
407	20241216	133800	146896534	1360	1359	1360	1359	89
408	20241216	133700	146775579	1359	1359	1359	1359	65
409	20241216	133600	146687244	1359	1359	1359	1359	100
410	20241216	133500	146551344	1359	1359	1359	1359	0
411	20241216	133400	146551344	1359	1356	1359	1356	17
412	20241216	133300	146528261	1359	1356	1359	1356	50
413	20241216	133200	146460317	1359	1359	1359	1359	0
414	20241216	133100	146460317	1359	1359	1359	1359	0
415	20241216	133000	146460317	1359	1359	1359	1359	0
416	20241216	132900	146460317	1359	1359	1359	1359	0
417	20241216	132800	146460317	1359	1356	1359	1356	367
418	20241216	132700	145961805	1355	1355	1355	1355	20
419	20241216	132600	145934705	1356	1356	1357	1356	9
420	20241216	132500	145922496	1358	1358	1358	1358	0
421	20241216	132400	145922496	1358	1358	1358	1358	0
422	20241216	132300	145922496	1358	1358	1358	1358	0
423	20241216	132200	145922496	1358	1356	1358	1356	657
424	20241216	132100	145030294	1357	1356	1357	1356	1500
425	20241216	132000	142994798	1356	1356	1356	1356	0
426	20241216	131900	142994798	1356	1356	1356	1356	0
427	20241216	131800	142994798	1356	1356	1356	1356	0
428	20241216	131700	142994798	1356	1356	1356	1356	0
429	20241216	131600	142994798	1356	1356	1356	1356	4
430	20241216	131500	142989374	1356	1356	1356	1356	0
431	20241216	131400	142989374	1356	1356	1356	1356	0
432	20241216	131300	142989374	1356	1356	1356	1356	0
433	20241216	131200	142989374	1356	1356	1356	1356	12
434	20241216	131100	142973102	1356	1356	1356	1356	2
435	20241216	131000	142970390	1356	1356	1356	1356	0
436	20241216	130900	142970390	1356	1356	1356	1356	3
437	20241216	130800	142966322	1356	1357	1358	1356	5027
438	20241216	130700	136149682	1356	1356	1357	1356	31
439	20241216	130600	136107640	1356	1358	1358	1356	7102
440	20241216	130500	126469928	1359	1359	1359	1359	0
441	20241216	130400	126469928	1359	1359	1359	1359	0
442	20241216	130300	126469928	1359	1359	1359	1359	0
443	20241216	130200	126469928	1359	1359	1359	1359	9
444	20241216	130100	126457697	1358	1358	1358	1358	0
445	20241216	130000	126457697	1358	1358	1358	1358	0
446	20241216	125900	126457697	1358	1358	1358	1358	1499
447	20241216	125800	124422055	1358	1358	1358	1358	0
448	20241216	125700	124422055	1358	1358	1358	1358	0
449	20241216	125600	124422055	1358	1358	1358	1358	0
450	20241216	125500	124422055	1358	1358	1358	1358	0
451	20241216	125400	124422055	1358	1358	1358	1358	0
452	20241216	125300	124422055	1358	1358	1358	1358	0
453	20241216	125200	124422055	1358	1358	1358	1358	0
454	20241216	125100	124422055	1358	1358	1358	1358	5
455	20241216	125000	124415265	1358	1358	1358	1358	351
456	20241216	124900	123938607	1358	1358	1358	1358	131
457	20241216	124800	123760709	1358	1358	1358	1358	29
458	20241216	124700	123721327	1358	1358	1358	1358	0
459	20241216	124600	123721327	1358	1358	1358	1358	5
460	20241216	124500	123714537	1357	1357	1357	1357	2916
461	20241216	124400	119757525	1358	1358	1358	1358	6
462	20241216	124300	119749377	1357	1357	1357	1357	0
463	20241216	124200	119749377	1357	1357	1357	1357	1236
464	20241216	124100	118072125	1357	1357	1357	1357	10
465	20241216	124000	118058555	1357	1357	1357	1357	0
466	20241216	123900	118058555	1357	1357	1357	1357	0
467	20241216	123800	118058555	1357	1357	1357	1357	0
468	20241216	123700	118058555	1357	1357	1357	1357	0
469	20241216	123600	118058555	1357	1357	1357	1357	0
470	20241216	123500	118058555	1357	1357	1357	1357	0
471	20241216	123400	118058555	1357	1357	1357	1357	0
472	20241216	123300	118058555	1357	1357	1357	1357	0
473	20241216	123200	118058555	1357	1357	1357	1357	0
474	20241216	123100	118058555	1357	1357	1357	1357	6
475	20241216	123000	118050413	1357	1357	1357	1357	0
476	20241216	122900	118050413	1357	1357	1357	1357	0
477	20241216	122800	118050413	1357	1357	1357	1357	2
478	20241216	122700	118047699	1356	1356	1356	1356	0
479	20241216	122600	118047699	1356	1356	1356	1356	12
480	20241216	122500	118031427	1356	1356	1356	1356	0
481	20241216	122400	118031427	1356	1356	1356	1356	2
482	20241216	122300	118028715	1357	1356	1357	1356	5
483	20241216	122200	118021933	1356	1356	1356	1356	8
484	20241216	122100	118011085	1356	1356	1356	1356	0
485	20241216	122000	118011085	1356	1356	1356	1356	481
486	20241216	121900	117358849	1356	1356	1356	1356	1
487	20241216	121800	117357493	1356	1356	1356	1356	0
488	20241216	121700	117357493	1356	1356	1356	1356	0
489	20241216	121600	117357493	1356	1356	1356	1356	0
490	20241216	121500	117357493	1356	1356	1356	1356	0
491	20241216	121400	117357493	1356	1356	1356	1356	0
492	20241216	121300	117357493	1356	1356	1356	1356	0
493	20241216	121200	117357493	1356	1356	1356	1356	0
494	20241216	121100	117357493	1356	1356	1356	1356	6
495	20241216	121000	117349357	1356	1356	1356	1356	6
496	20241216	120900	117341221	1356	1356	1356	1356	0
497	20241216	120800	117341221	1356	1356	1356	1356	6
498	20241216	120700	117333085	1356	1356	1356	1356	0
499	20241216	120600	117333085	1356	1356	1356	1356	0
500	20241216	120500	117333085	1356	1356	1356	1356	6
501	20241216	120400	117324949	1357	1356	1357	1356	112
502	20241216	120300	117172979	1356	1356	1356	1356	0
503	20241216	120200	117172979	1356	1356	1356	1356	5
504	20241216	120100	117166199	1356	1356	1356	1356	6
505	20241216	120000	117158063	1357	1357	1357	1357	0
506	20241216	115900	117158063	1357	1357	1357	1357	0
507	20241216	115800	117158063	1357	1356	1357	1356	7
508	20241216	115700	117148566	1356	1356	1356	1356	5
509	20241216	115600	117141786	1357	1356	1357	1356	3
510	20241216	115500	117137717	1356	1356	1356	1356	0
511	20241216	115400	117137717	1356	1356	1356	1356	0
512	20241216	115300	117137717	1356	1355	1356	1355	18
513	20241216	115200	117113315	1355	1355	1355	1355	0
514	20241216	115100	117113315	1355	1355	1357	1355	16
515	20241216	115000	117091632	1354	1353	1354	1353	24
516	20241216	114900	117059148	1352	1352	1352	1352	0
517	20241216	114800	117059148	1352	1353	1353	1352	3012
518	20241216	114700	112986224	1353	1353	1353	1353	0
519	20241216	114600	112986224	1353	1353	1353	1353	0
520	20241216	114500	112986224	1353	1353	1353	1353	0
521	20241216	114400	112986224	1353	1353	1353	1353	0
522	20241216	114300	112986224	1353	1353	1353	1353	5
523	20241216	114200	112979459	1352	1352	1352	1352	0
524	20241216	114100	112979459	1352	1352	1352	1352	0
525	20241216	114000	112979459	1352	1351	1352	1351	764
526	20241216	113900	111946533	1351	1351	1351	1351	12
527	20241216	113800	111930321	1351	1351	1351	1351	0
528	20241216	113700	111930321	1351	1351	1351	1351	41
529	20241216	113600	111874930	1351	1351	1351	1351	67
530	20241216	113500	111784413	1351	1351	1351	1351	25
531	20241216	113400	111750638	1350	1350	1350	1350	614
532	20241216	113300	110921738	1350	1350	1350	1350	0
533	20241216	113200	110921738	1350	1350	1350	1350	0
534	20241216	113100	110921738	1350	1350	1350	1350	6
535	20241216	113000	110913638	1349	1349	1349	1349	0
536	20241216	112900	110913638	1349	1349	1349	1349	250
537	20241216	112800	110576388	1350	1350	1350	1350	100
538	20241216	112700	110441388	1350	1350	1350	1350	0
539	20241216	112600	110441388	1350	1350	1350	1350	6
540	20241216	112500	110433288	1350	1356	1356	1349	2222
541	20241216	112400	107433532	1353	1356	1356	1353	1000
542	20241216	112300	106078859	1357	1357	1357	1357	12
543	20241216	112200	106062575	1357	1357	1357	1357	0
544	20241216	112100	106062575	1357	1357	1357	1357	0
545	20241216	112000	106062575	1357	1357	1357	1357	15
546	20241216	111900	106042220	1357	1357	1357	1357	0
547	20241216	111800	106042220	1357	1357	1357	1357	0
548	20241216	111700	106042220	1357	1357	1357	1357	0
549	20241216	111600	106042220	1357	1357	1357	1357	0
550	20241216	111500	106042220	1357	1357	1357	1357	0
551	20241216	111400	106042220	1357	1357	1357	1357	0
552	20241216	111300	106042220	1357	1357	1357	1357	0
553	20241216	111200	106042220	1357	1357	1357	1357	0
554	20241216	111100	106042220	1357	1357	1357	1357	6
555	20241216	111000	106034078	1357	1357	1357	1357	7
556	20241216	110900	106024579	1357	1357	1357	1357	6
557	20241216	110800	106016437	1357	1357	1357	1357	0
558	20241216	110700	106016437	1357	1357	1357	1357	0
559	20241216	110600	106016437	1357	1356	1357	1356	9
560	20241216	110500	106004225	1355	1355	1355	1355	119
561	20241216	110400	105842980	1355	1355	1355	1355	100
562	20241216	110300	105707480	1355	1355	1355	1355	130
563	20241216	110200	105531330	1355	1355	1355	1355	12
564	20241216	110100	105515070	1354	1354	1354	1354	50
565	20241216	110000	105447370	1355	1355	1355	1355	0
566	20241216	105900	105447370	1355	1354	1355	1354	440
567	20241216	105800	104851470	1355	1355	1355	1355	0
568	20241216	105700	104851470	1355	1355	1355	1355	10
569	20241216	105600	104837920	1355	1355	1355	1355	5
570	20241216	105500	104831145	1355	1355	1355	1355	0
571	20241216	105400	104831145	1355	1355	1355	1355	0
572	20241216	105300	104831145	1355	1355	1355	1355	0
573	20241216	105200	104831145	1355	1354	1355	1354	410
574	20241216	105100	104275991	1354	1353	1354	1353	426
575	20241216	105000	103699595	1352	1350	1352	1350	1125
576	20241216	104900	102179652	1350	1350	1350	1350	0
577	20241216	104800	102179652	1350	1350	1350	1350	31
578	20241216	104700	102137802	1350	1350	1350	1350	0
579	20241216	104600	102137802	1350	1349	1350	1349	178
580	20241216	104500	101897663	1349	1349	1349	1349	140
581	20241216	104400	101708803	1349	1349	1349	1349	0
582	20241216	104300	101708803	1349	1349	1349	1349	24
583	20241216	104200	101676427	1349	1349	1349	1349	0
584	20241216	104100	101676427	1349	1349	1349	1349	0
585	20241216	104000	101676427	1349	1347	1349	1346	653
586	20241216	103900	100796487	1346	1346	1346	1346	190
587	20241216	103800	100540747	1346	1346	1346	1346	300
588	20241216	103700	100136947	1346	1346	1346	1346	218
589	20241216	103600	99843519	1346	1346	1346	1346	208
590	20241216	103500	99563551	1346	1346	1346	1346	50
591	20241216	103400	99496251	1346	1346	1346	1346	0
592	20241216	103300	99496251	1346	1346	1346	1346	0
593	20241216	103200	99496251	1346	1346	1346	1346	0
594	20241216	103100	99496251	1346	1346	1346	1346	12
595	20241216	103000	99480099	1345	1345	1345	1345	284
596	20241216	102900	99098119	1345	1345	1345	1345	0
597	20241216	102800	99098119	1345	1344	1345	1344	304
598	20241216	102700	98689528	1343	1343	1343	1343	664
599	20241216	102600	97797776	1343	1343	1343	1343	6
600	20241216	102500	97789718	1343	1343	1343	1343	0
601	20241216	102400	97789718	1343	1342	1343	1342	170
602	20241216	102300	97561410	1343	1342	1343	1342	68
603	20241216	102200	97470104	1343	1343	1343	1343	0
604	20241216	102100	97470104	1343	1342	1343	1342	173
605	20241216	102000	97237779	1343	1342	1343	1342	170
606	20241216	101900	97009483	1343	1342	1343	1342	135
607	20241216	101800	96828194	1343	1342	1343	1342	65
608	20241216	101700	96740941	1342	1341	1342	1341	277
609	20241216	101600	96369220	1341	1341	1341	1340	197
610	20241216	101500	96105044	1341	1340	1341	1340	746
611	20241216	101400	95105325	1339	1339	1340	1339	103
612	20241216	101300	94967310	1339	1339	1339	1338	37
613	20241216	101200	94917780	1340	1340	1340	1340	5
614	20241216	101100	94911080	1340	1339	1340	1339	3145
615	20241216	101000	90699923	1339	1339	1339	1339	0
616	20241216	100900	90699923	1339	1338	1339	1338	2104
617	20241216	100800	87884768	1338	1337	1339	1337	2860
618	20241216	100700	84056837	1338	1338	1339	1338	1515
619	20241216	100600	82029116	1337	1337	1337	1337	1755
620	20241216	100500	79682681	1337	1337	1337	1337	1005
621	20241216	100400	78338996	1337	1347	1347	1336	2830
622	20241216	100300	74538441	1348	1351	1351	1348	3046
623	20241216	100200	70425429	1351	1356	1356	1351	693
624	20241216	100100	69487003	1356	1356	1356	1356	16
625	20241216	100000	69465307	1356	1356	1356	1356	0
626	20241216	095900	69465307	1356	1356	1356	1356	171
627	20241216	095800	69233431	1356	1356	1356	1356	159
628	20241216	095700	69017827	1355	1365	1365	1355	1601
629	20241216	095600	66840229	1366	1368	1368	1366	467
630	20241216	095500	66201551	1369	1376	1376	1369	1724
631	20241216	095400	63830714	1377	1377	1377	1377	0
632	20241216	095300	63830714	1377	1377	1377	1377	11
633	20241216	095200	63815567	1377	1377	1377	1377	2
634	20241216	095100	63812813	1376	1376	1376	1376	1
635	20241216	095000	63811437	1378	1378	1378	1378	1695
636	20241216	094900	61475727	1378	1389	1389	1375	1885
637	20241216	094800	58877811	1389	1388	1393	1375	1160
638	20241216	094700	57276626	1389	1378	1393	1378	26
639	20241216	094600	57240561	1378	1369	1378	1369	225
640	20241216	094500	56930607	1369	1376	1377	1368	7443
641	20241216	094400	46697509	1367	1390	1390	1367	1955
642	20241216	094300	44000226	1384	1381	1390	1367	601
643	20241216	094200	43169820	1380	1366	1380	1366	5160
644	20241216	094100	36116097	1367	1373	1373	1367	324
645	20241216	094000	35672197	1373	1373	1373	1373	0
646	20241216	093900	35672197	1373	1376	1376	1373	2300
647	20241216	093800	32513572	1376	1376	1376	1376	0
648	20241216	093700	32513572	1376	1376	1376	1376	10
649	20241216	093600	32499812	1377	1386	1386	1377	3101
650	20241216	093500	28215419	1386	1395	1401	1386	2414
651	20241216	093400	24844173	1395	1386	1396	1386	1700
652	20241216	093300	22486763	1386	1386	1387	1385	1201
653	20241216	093200	20822147	1385	1389	1389	1385	2969
654	20241216	093100	16706315	1391	1392	1392	1391	1300
655	20241216	093000	14896816	1393	1394	1394	1393	91
656	20241216	092900	14769982	1393	1393	1393	1393	10
657	20241216	092800	14756052	1393	1393	1393	1393	10
658	20241216	092700	14742122	1393	1393	1393	1393	10
659	20241216	092600	14728192	1393	1394	1394	1393	16
660	20241216	092500	14705898	1393	1393	1393	1393	20
661	20241216	092400	14678038	1393	1393	1393	1393	10
662	20241216	092300	14664108	1394	1403	1403	1393	896
663	20241216	092200	13410858	1404	1394	1404	1394	715
664	20241216	092100	12413576	1395	1403	1403	1394	17
665	20241216	092000	12389857	1404	1404	1404	1394	33
666	20241216	091900	12343724	1403	1394	1404	1393	462
667	20241216	091800	11699171	1394	1402	1404	1392	606
668	20241216	091700	10854213	1402	1405	1405	1384	2819
669	20241216	091600	6925680	1404	1387	1405	1384	1943
670	20241216	091500	4230555	1387	1392	1392	1387	480
671	20241216	091400	3563193	1392	1397	1397	1392	1061
672	20241216	091300	2082991	1396	1412	1412	1396	86
673	20241216	091200	1962244	1411	1405	1411	1398	964
674	20241216	091100	609648	1405	1420	1420	1405	125
675	20241216	091000	433801	1420	1421	1421	1420	11
676	20241216	090900	418180	1409	1420	1420	1409	10
677	20241216	090800	404079	1420	1450	1450	1410	50
678	20241216	090700	332279	1409	1409	1409	1409	0
679	20241216	090600	332279	1409	1396	1409	1393	49
680	20241216	090500	263645	1393	1393	1393	1393	10
681	20241216	090400	249715	1393	1393	1393	1393	20
682	20241216	090300	221855	1393	1393	1393	1393	10
683	20241216	090200	207925	1393	1393	1393	1393	10
684	20241216	090100	193995	1393	1394	1394	1393	10
685	20241216	090000	180064	1394	1396	1396	1394	129