KissMeData/008370/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	185100	169139395	4150	4150	4150	4150	1770
3	20241213	185000	169139395	4150	4150	4150	4150	0
4	20241213	184900	169139395	4150	4150	4150	4150	0
5	20241213	184800	169139395	4150	4150	4150	4150	0
6	20241213	184700	169139395	4150	4150	4150	4150	0
7	20241213	184600	169139395	4150	4150	4150	4150	0
8	20241213	184500	169139395	4150	4150	4150	4150	0
9	20241213	184400	169139395	4150	4150	4150	4150	0
10	20241213	184300	169139395	4150	4150	4150	4150	0
11	20241213	184200	169139395	4150	4150	4150	4150	0
12	20241213	184100	169139395	4150	4150	4150	4150	0
13	20241213	184000	169139395	4150	4150	4150	4150	0
14	20241213	183900	169139395	4150	4150	4150	4150	0
15	20241213	183800	169139395	4150	4150	4150	4150	0
16	20241213	183700	169139395	4150	4150	4150	4150	0
17	20241213	183600	169139395	4150	4150	4150	4150	0
18	20241213	183500	169139395	4150	4150	4150	4150	0
19	20241213	183400	169139395	4150	4150	4150	4150	0
20	20241213	183300	169139395	4150	4150	4150	4150	0
21	20241213	183200	169139395	4150	4150	4150	4150	0
22	20241213	183100	169139395	4150	4150	4150	4150	0
23	20241213	183000	169139395	4150	4150	4150	4150	0
24	20241213	182900	169139395	4150	4150	4150	4150	0
25	20241213	182800	169139395	4150	4150	4150	4150	0
26	20241213	182700	169139395	4150	4150	4150	4150	0
27	20241213	182600	169139395	4150	4150	4150	4150	0
28	20241213	182500	169139395	4150	4150	4150	4150	0
29	20241213	182400	169139395	4150	4150	4150	4150	0
30	20241213	182300	169139395	4150	4150	4150	4150	0
31	20241213	182200	169139395	4150	4150	4150	4150	0
32	20241213	182100	169139395	4150	4150	4150	4150	1770
33	20241213	182000	169139395	4150	4150	4150	4150	0
34	20241213	181900	169139395	4150	4150	4150	4150	0
35	20241213	181800	169139395	4150	4150	4150	4150	0
36	20241213	181700	169139395	4150	4150	4150	4150	0
37	20241213	181600	169139395	4150	4150	4150	4150	0
38	20241213	181500	169139395	4150	4150	4150	4150	0
39	20241213	181400	169139395	4150	4150	4150	4150	0
40	20241213	181300	169139395	4150	4150	4150	4150	0
41	20241213	181200	169139395	4150	4150	4150	4150	0
42	20241213	181100	169139395	4150	4150	4150	4150	0
43	20241213	181000	169139395	4150	4150	4150	4150	0
44	20241213	180900	169139395	4150	4150	4150	4150	0
45	20241213	180800	169139395	4150	4150	4150	4150	0
46	20241213	180700	169139395	4150	4150	4150	4150	0
47	20241213	180600	169139395	4150	4150	4150	4150	0
48	20241213	180500	169139395	4150	4150	4150	4150	0
49	20241213	180400	169139395	4150	4150	4150	4150	0
50	20241213	180300	169139395	4150	4150	4150	4150	0
51	20241213	180200	169139395	4150	4150	4150	4150	0
52	20241213	180100	169139395	4150	4150	4150	4150	0
53	20241213	180000	169139395	4150	4150	4150	4150	0
54	20241213	175900	169139395	4150	4150	4150	4150	0
55	20241213	175800	169139395	4150	4150	4150	4150	0
56	20241213	175700	169139395	4150	4150	4150	4150	0
57	20241213	175600	169139395	4150	4150	4150	4150	0
58	20241213	175500	169139395	4150	4150	4150	4150	0
59	20241213	175400	169139395	4150	4150	4150	4150	0
60	20241213	175300	169139395	4150	4150	4150	4150	0
61	20241213	175200	169139395	4150	4150	4150	4150	0
62	20241213	175100	169139395	4150	4150	4150	4150	1770
63	20241213	175000	169139395	4150	4150	4150	4150	0
64	20241213	174900	169139395	4150	4150	4150	4150	0
65	20241213	174800	169139395	4150	4150	4150	4150	0
66	20241213	174700	169139395	4150	4150	4150	4150	0
67	20241213	174600	169139395	4150	4150	4150	4150	0
68	20241213	174500	169139395	4150	4150	4150	4150	0
69	20241213	174400	169139395	4150	4150	4150	4150	0
70	20241213	174300	169139395	4150	4150	4150	4150	0
71	20241213	174200	169139395	4150	4150	4150	4150	0
72	20241213	174100	169139395	4150	4150	4150	4150	0
73	20241213	174000	169139395	4150	4150	4150	4150	0
74	20241213	173900	169139395	4150	4150	4150	4150	0
75	20241213	173800	169139395	4150	4150	4150	4150	0
76	20241213	173700	169139395	4150	4150	4150	4150	0
77	20241213	173600	169139395	4150	4150	4150	4150	0
78	20241213	173500	169139395	4150	4150	4150	4150	0
79	20241213	173400	169139395	4150	4150	4150	4150	0
80	20241213	173300	169139395	4150	4150	4150	4150	0
81	20241213	173200	169139395	4150	4150	4150	4150	0
82	20241213	173100	169139395	4150	4150	4150	4150	0
83	20241213	173000	169139395	4150	4150	4150	4150	0
84	20241213	172900	169139395	4150	4150	4150	4150	0
85	20241213	172800	169139395	4150	4150	4150	4150	0
86	20241213	172700	169139395	4150	4150	4150	4150	0
87	20241213	172600	169139395	4150	4150	4150	4150	0
88	20241213	172500	169139395	4150	4150	4150	4150	0
89	20241213	172400	169139395	4150	4150	4150	4150	0
90	20241213	172300	169139395	4150	4150	4150	4150	0
91	20241213	172200	169139395	4150	4150	4150	4150	0
92	20241213	172100	169139395	4150	4150	4150	4150	1770
93	20241213	172000	169139395	4150	4150	4150	4150	0
94	20241213	171900	169139395	4150	4150	4150	4150	0
95	20241213	171800	169139395	4150	4150	4150	4150	0
96	20241213	171700	169139395	4150	4150	4150	4150	0
97	20241213	171600	169139395	4150	4150	4150	4150	0
98	20241213	171500	169139395	4150	4150	4150	4150	0
99	20241213	171400	169139395	4150	4150	4150	4150	0
100	20241213	171300	169139395	4150	4150	4150	4150	0
101	20241213	171200	169139395	4150	4150	4150	4150	0
102	20241213	171100	169139395	4150	4150	4150	4150	0
103	20241213	171000	169139395	4150	4150	4150	4150	0
104	20241213	170900	169139395	4150	4150	4150	4150	0
105	20241213	170800	169139395	4150	4150	4150	4150	0
106	20241213	170700	169139395	4150	4150	4150	4150	0
107	20241213	170600	169139395	4150	4150	4150	4150	0
108	20241213	170500	169139395	4150	4150	4150	4150	0
109	20241213	170400	169139395	4150	4150	4150	4150	0
110	20241213	170300	169139395	4150	4150	4150	4150	0
111	20241213	170200	169139395	4150	4150	4150	4150	0
112	20241213	170100	169139395	4150	4150	4150	4150	0
113	20241213	170000	169139395	4150	4150	4150	4150	0
114	20241213	165900	169139395	4150	4150	4150	4150	0
115	20241213	165800	169139395	4150	4150	4150	4150	0
116	20241213	165700	169139395	4150	4150	4150	4150	0
117	20241213	165600	169139395	4150	4150	4150	4150	0
118	20241213	165500	169139395	4150	4150	4150	4150	0
119	20241213	165400	169139395	4150	4150	4150	4150	0
120	20241213	165300	169139395	4150	4150	4150	4150	0
121	20241213	165200	169139395	4150	4150	4150	4150	0
122	20241213	165100	169139395	4150	4150	4150	4150	1770
123	20241213	165000	169139395	4150	4150	4150	4150	0
124	20241213	164900	169139395	4150	4150	4150	4150	0
125	20241213	164800	169139395	4150	4150	4150	4150	0
126	20241213	164700	169139395	4150	4150	4150	4150	0
127	20241213	164600	169139395	4150	4150	4150	4150	0
128	20241213	164500	169139395	4150	4150	4150	4150	0
129	20241213	164400	169139395	4150	4150	4150	4150	0
130	20241213	164300	169139395	4150	4150	4150	4150	0
131	20241213	164200	169139395	4150	4150	4150	4150	0
132	20241213	164100	169139395	4150	4150	4150	4150	0
133	20241213	164000	169139395	4150	4150	4150	4150	0
134	20241213	163900	169139395	4150	4150	4150	4150	0
135	20241213	163800	169139395	4150	4150	4150	4150	0
136	20241213	163700	169139395	4150	4150	4150	4150	0
137	20241213	163600	169139395	4150	4150	4150	4150	0
138	20241213	163500	169139395	4150	4150	4150	4150	0
139	20241213	163400	169139395	4150	4150	4150	4150	0
140	20241213	163300	169139395	4150	4150	4150	4150	0
141	20241213	163200	169139395	4150	4150	4150	4150	0
142	20241213	163100	169139395	4150	4150	4150	4150	0
143	20241213	163000	169139395	4150	4150	4150	4150	0
144	20241213	162900	169139395	4150	4150	4150	4150	0
145	20241213	162800	169139395	4150	4150	4150	4150	0
146	20241213	162700	169139395	4150	4150	4150	4150	0
147	20241213	162600	169139395	4150	4150	4150	4150	0
148	20241213	162500	169139395	4150	4150	4150	4150	0
149	20241213	162400	169139395	4150	4150	4150	4150	0
150	20241213	162300	169139395	4150	4150	4150	4150	0
151	20241213	162200	169139395	4150	4150	4150	4150	0
152	20241213	162100	169139395	4150	4150	4150	4150	1770
153	20241213	162000	169139395	4150	4150	4150	4150	0
154	20241213	161900	169139395	4150	4150	4150	4150	0
155	20241213	161800	169139395	4150	4150	4150	4150	0
156	20241213	161700	169139395	4150	4150	4150	4150	0
157	20241213	161600	169139395	4150	4150	4150	4150	0
158	20241213	161500	169139395	4150	4150	4150	4150	0
159	20241213	161400	169139395	4150	4150	4150	4150	0
160	20241213	161300	169139395	4150	4150	4150	4150	0
161	20241213	161200	169139395	4150	4150	4150	4150	0
162	20241213	161100	169139395	4150	4150	4150	4150	0
163	20241213	161000	169139395	4150	4150	4150	4150	0
164	20241213	160900	169139395	4150	4150	4150	4150	0
165	20241213	160800	169139395	4150	4150	4150	4150	0
166	20241213	160700	169139395	4150	4150	4150	4150	0
167	20241213	160600	169139395	4150	4150	4150	4150	0
168	20241213	160500	169139395	4150	4150	4150	4150	0
169	20241213	160400	169139395	4150	4150	4150	4150	0
170	20241213	160300	169139395	4150	4150	4150	4150	0
171	20241213	160200	169139395	4150	4150	4150	4150	0
172	20241213	160100	169139395	4150	4150	4150	4150	0
173	20241213	160000	169139395	4150	4150	4150	4150	0
174	20241213	155900	169139395	4150	4150	4150	4150	0
175	20241213	155800	169139395	4150	4150	4150	4150	0
176	20241213	155700	169139395	4150	4150	4150	4150	0
177	20241213	155600	169139395	4150	4150	4150	4150	0
178	20241213	155500	169139395	4150	4150	4150	4150	0
179	20241213	155400	169139395	4150	4150	4150	4150	0
180	20241213	155300	169139395	4150	4150	4150	4150	0
181	20241213	155200	169139395	4150	4150	4150	4150	0
182	20241213	155100	169139395	4150	4150	4150	4150	1770
183	20241213	155000	169139395	4150	4150	4150	4150	0
184	20241213	154900	169139395	4150	4150	4150	4150	0
185	20241213	154800	169139395	4150	4150	4150	4150	0
186	20241213	154700	169139395	4150	4150	4150	4150	0
187	20241213	154600	169139395	4150	4150	4150	4150	0
188	20241213	154500	169139395	4150	4150	4150	4150	0
189	20241213	154400	169139395	4150	4150	4150	4150	0
190	20241213	154300	169139395	4150	4150	4150	4150	0
191	20241213	154200	169139395	4150	4150	4150	4150	0
192	20241213	154100	169139395	4150	4150	4150	4150	0
193	20241213	154000	169139395	4150	4150	4150	4150	0
194	20241213	153900	169139395	4150	4150	4150	4150	0
195	20241213	153800	169139395	4150	4150	4150	4150	0
196	20241213	153700	169139395	4150	4150	4150	4150	0
197	20241213	153600	169139395	4150	4150	4150	4150	0
198	20241213	153500	169139395	4150	4150	4150	4150	0
199	20241213	153400	169139395	4150	4150	4150	4150	0
200	20241213	153300	169139395	4150	4150	4150	4150	0
201	20241213	153200	169139395	4150	4150	4150	4150	0
202	20241213	153100	169139395	4150	4150	4150	4150	0
203	20241213	153000	169139395	4150	4150	4150	4150	1770
204	20241213	152900	161793895	4150	4150	4150	4150	0
205	20241213	152800	161793895	4150	4150	4150	4150	0
206	20241213	152700	161793895	4150	4150	4150	4150	0
207	20241213	152600	161793895	4150	4150	4150	4150	0
208	20241213	152500	161793895	4150	4150	4150	4150	0
209	20241213	152400	161793895	4150	4150	4150	4150	0
210	20241213	152300	161793895	4150	4150	4150	4150	0
211	20241213	152200	161793895	4150	4150	4150	4150	0
212	20241213	152100	161793895	4150	4150	4150	4150	0
213	20241213	152000	161793895	4150	4150	4150	4150	0
214	20241213	151900	161793895	4150	4150	4150	4150	33
215	20241213	151800	161656945	4145	4145	4145	4145	42
216	20241213	151700	161482855	4140	4140	4140	4140	1346
217	20241213	151600	155910415	4140	4140	4140	4140	0
218	20241213	151500	155910415	4140	4135	4140	4135	29
219	20241213	151400	155790360	4140	4120	4140	4120	235
220	20241213	151300	154819490	4120	4120	4120	4120	4
221	20241213	151200	154803010	4120	4120	4120	4120	9
222	20241213	151100	154765930	4105	4105	4105	4105	0
223	20241213	151000	154765930	4105	4105	4105	4105	0
224	20241213	150900	154765930	4105	4105	4105	4105	0
225	20241213	150800	154765930	4105	4105	4105	4105	0
226	20241213	150700	154765930	4105	4105	4105	4105	0
227	20241213	150600	154765930	4105	4105	4105	4105	0
228	20241213	150500	154765930	4105	4105	4105	4105	97
229	20241213	150400	154367745	4100	4105	4105	4100	26
230	20241213	150300	154261130	4105	4115	4115	4105	170
231	20241213	150200	153562150	4115	4115	4115	4115	0
232	20241213	150100	153562150	4115	4115	4115	4115	0
233	20241213	150000	153562150	4115	4120	4120	4115	44
234	20241213	145900	153380890	4135	4135	4135	4135	0
235	20241213	145800	153380890	4135	4135	4135	4135	0
236	20241213	145700	153380890	4135	4135	4135	4135	0
237	20241213	145600	153380890	4135	4135	4135	4135	0
238	20241213	145500	153380890	4135	4135	4135	4135	0
239	20241213	145400	153380890	4135	4135	4135	4135	0
240	20241213	145300	153380890	4135	4135	4135	4135	0
241	20241213	145200	153380890	4135	4135	4135	4135	0
242	20241213	145100	153380890	4135	4135	4135	4135	0
243	20241213	145000	153380890	4135	4135	4135	4135	0
244	20241213	144900	153380890	4135	4135	4135	4135	3
245	20241213	144800	153368485	4130	4130	4130	4130	1
246	20241213	144700	153364355	4130	4130	4130	4130	0
247	20241213	144600	153364355	4130	4135	4135	4130	5
248	20241213	144500	153343700	4130	4130	4130	4130	0
249	20241213	144400	153343700	4130	4130	4130	4130	2
250	20241213	144300	153335440	4130	4130	4130	4130	7
251	20241213	144200	153306530	4115	4115	4115	4115	0
252	20241213	144100	153306530	4115	4115	4115	4115	6
253	20241213	144000	153281840	4110	4110	4110	4110	25
254	20241213	143900	153179090	4100	4100	4100	4100	1
255	20241213	143800	153174990	4100	4100	4100	4100	186
256	20241213	143700	152412390	4110	4110	4110	4110	0
257	20241213	143600	152412390	4110	4110	4125	4110	4
258	20241213	143500	152395920	4110	4110	4110	4110	5
259	20241213	143400	152375370	4110	4110	4120	4110	7
260	20241213	143300	152346590	4110	4110	4110	4110	132
261	20241213	143200	151804070	4100	4100	4100	4100	0
262	20241213	143100	151804070	4100	4100	4100	4100	177
263	20241213	143000	151078370	4105	4105	4105	4105	150
264	20241213	142900	150462620	4105	4105	4105	4105	0
265	20241213	142800	150462620	4105	4105	4105	4105	10
266	20241213	142700	150421570	4105	4105	4105	4105	0
267	20241213	142600	150421570	4105	4105	4105	4105	22
268	20241213	142500	150331260	4100	4100	4100	4100	0
269	20241213	142400	150331260	4100	4100	4100	4100	173
270	20241213	142300	149621960	4100	4100	4100	4100	27
271	20241213	142200	149511260	4100	4085	4100	4085	1087
272	20241213	142100	145059205	4075	4075	4080	4075	341
273	20241213	142000	143669570	4075	4075	4075	4075	22
274	20241213	141900	143579920	4060	4060	4060	4060	4
275	20241213	141800	143563680	4045	4040	4045	4040	310
276	20241213	141700	142310040	4040	4035	4040	4035	97
277	20241213	141600	141918165	4035	4040	4040	4000	2727
278	20241213	141500	130966645	4035	4045	4045	4035	444
279	20241213	141400	129172435	4035	4010	4045	4005	2069
280	20241213	141300	120841130	4005	4070	4070	4005	8428
281	20241213	141200	86966655	4065	4180	4180	4000	11257
282	20241213	141100	40598180	4175	4210	4210	4175	771
283	20241213	141000	37366290	4210	4210	4210	4210	0
284	20241213	140900	37366290	4210	4210	4210	4210	0
285	20241213	140800	37366290	4210	4210	4210	4210	0
286	20241213	140700	37366290	4210	4210	4210	4210	152
287	20241213	140600	36726370	4210	4210	4210	4210	0
288	20241213	140500	36726370	4210	4210	4210	4210	0
289	20241213	140400	36726370	4210	4210	4210	4210	100
290	20241213	140300	36305370	4205	4215	4215	4205	1010
291	20241213	140200	32057030	4205	4190	4205	4190	2578
292	20241213	140100	21226775	4190	4190	4190	4190	0
293	20241213	140000	21226775	4190	4190	4190	4190	0
294	20241213	135900	21226775	4190	4190	4190	4190	0
295	20241213	135800	21226775	4190	4190	4190	4190	1
296	20241213	135700	21222585	4190	4190	4190	4190	0
297	20241213	135600	21222585	4190	4190	4190	4190	0
298	20241213	135500	21222585	4190	4190	4190	4190	0
299	20241213	135400	21222585	4190	4190	4190	4190	0
300	20241213	135300	21222585	4190	4190	4190	4190	0
301	20241213	135200	21222585	4190	4190	4190	4190	10
302	20241213	135100	21180685	4185	4185	4185	4185	0
303	20241213	135000	21180685	4185	4185	4185	4185	0
304	20241213	134900	21180685	4185	4185	4185	4185	0
305	20241213	134800	21180685	4185	4185	4185	4185	0
306	20241213	134700	21180685	4185	4185	4185	4185	0
307	20241213	134600	21180685	4185	4185	4185	4185	0
308	20241213	134500	21180685	4185	4185	4185	4185	0
309	20241213	134400	21180685	4185	4185	4185	4185	0
310	20241213	134300	21180685	4185	4185	4185	4185	0
311	20241213	134200	21180685	4185	4185	4185	4185	0
312	20241213	134100	21180685	4185	4185	4185	4185	0
313	20241213	134000	21180685	4185	4185	4185	4185	0
314	20241213	133900	21180685	4185	4185	4185	4185	0
315	20241213	133800	21180685	4185	4185	4185	4185	0
316	20241213	133700	21180685	4185	4185	4185	4185	0
317	20241213	133600	21180685	4185	4185	4185	4185	0
318	20241213	133500	21180685	4185	4185	4185	4185	0
319	20241213	133400	21180685	4185	4185	4185	4185	0
320	20241213	133300	21180685	4185	4185	4185	4185	0
321	20241213	133200	21180685	4185	4185	4185	4185	0
322	20241213	133100	21180685	4185	4185	4185	4185	0
323	20241213	133000	21180685	4185	4185	4185	4185	0
324	20241213	132900	21180685	4185	4185	4185	4185	0
325	20241213	132800	21180685	4185	4185	4185	4185	0
326	20241213	132700	21180685	4185	4185	4185	4185	0
327	20241213	132600	21180685	4185	4185	4185	4185	0
328	20241213	132500	21180685	4185	4185	4185	4185	0
329	20241213	132400	21180685	4185	4185	4185	4185	0
330	20241213	132300	21180685	4185	4185	4185	4185	0
331	20241213	132200	21180685	4185	4185	4185	4185	0
332	20241213	132100	21180685	4185	4185	4185	4185	0
333	20241213	132000	21180685	4185	4185	4185	4185	0
334	20241213	131900	21180685	4185	4185	4185	4185	2
335	20241213	131800	21172315	4185	4190	4190	4185	33
336	20241213	131700	21034060	4190	4190	4190	4190	0
337	20241213	131600	21034060	4190	4190	4190	4190	0
338	20241213	131500	21034060	4190	4190	4190	4190	0
339	20241213	131400	21034060	4190	4190	4190	4190	0
340	20241213	131300	21034060	4190	4190	4190	4190	0
341	20241213	131200	21034060	4190	4190	4190	4190	0
342	20241213	131100	21034060	4190	4190	4190	4190	0
343	20241213	131000	21034060	4190	4190	4190	4190	0
344	20241213	130900	21034060	4190	4190	4190	4190	192
345	20241213	130800	20229580	4190	4190	4190	4190	0
346	20241213	130700	20229580	4190	4190	4190	4190	0
347	20241213	130600	20229580	4190	4190	4190	4190	0
348	20241213	130500	20229580	4190	4190	4190	4190	0
349	20241213	130400	20229580	4190	4190	4190	4190	0
350	20241213	130300	20229580	4190	4190	4190	4190	0
351	20241213	130200	20229580	4190	4190	4190	4190	10
352	20241213	130100	20187680	4190	4190	4190	4190	1
353	20241213	130000	20183490	4180	4180	4180	4180	0
354	20241213	125900	20183490	4180	4180	4180	4180	0
355	20241213	125800	20183490	4180	4180	4180	4180	0
356	20241213	125700	20183490	4180	4180	4180	4180	0
357	20241213	125600	20183490	4180	4180	4180	4180	0
358	20241213	125500	20183490	4180	4180	4180	4180	0
359	20241213	125400	20183490	4180	4180	4180	4180	0
360	20241213	125300	20183490	4180	4180	4180	4180	0
361	20241213	125200	20183490	4180	4180	4180	4180	0
362	20241213	125100	20183490	4180	4180	4180	4180	0
363	20241213	125000	20183490	4180	4180	4180	4180	0
364	20241213	124900	20183490	4180	4180	4180	4180	0
365	20241213	124800	20183490	4180	4180	4180	4180	0
366	20241213	124700	20183490	4180	4180	4180	4180	0
367	20241213	124600	20183490	4180	4180	4180	4180	0
368	20241213	124500	20183490	4180	4180	4180	4180	60
369	20241213	124400	19932690	4180	4180	4180	4180	2
370	20241213	124300	19924330	4180	4180	4180	4180	0
371	20241213	124200	19924330	4180	4180	4180	4180	59
372	20241213	124100	19677710	4180	4185	4185	4180	105
373	20241213	124000	19238805	4190	4190	4190	4190	0
374	20241213	123900	19238805	4190	4190	4190	4190	6
375	20241213	123800	19213665	4190	4190	4190	4190	1
376	20241213	123700	19209475	4190	4190	4190	4190	0
377	20241213	123600	19209475	4190	4190	4190	4190	0
378	20241213	123500	19209475	4190	4190	4190	4190	0
379	20241213	123400	19209475	4190	4190	4190	4190	1
380	20241213	123300	19205285	4190	4190	4190	4190	0
381	20241213	123200	19205285	4190	4190	4190	4190	0
382	20241213	123100	19205285	4190	4190	4190	4190	0
383	20241213	123000	19205285	4190	4190	4190	4190	0
384	20241213	122900	19205285	4190	4190	4190	4190	0
385	20241213	122800	19205285	4190	4190	4190	4190	0
386	20241213	122700	19205285	4190	4190	4190	4190	0
387	20241213	122600	19205285	4190	4190	4190	4190	0
388	20241213	122500	19205285	4190	4190	4190	4190	0
389	20241213	122400	19205285	4190	4190	4190	4190	0
390	20241213	122300	19205285	4190	4190	4190	4190	4
391	20241213	122200	19188525	4190	4190	4190	4190	0
392	20241213	122100	19188525	4190	4190	4190	4190	2
393	20241213	122000	19180145	4190	4190	4190	4190	1
394	20241213	121900	19175955	4185	4185	4185	4185	0
395	20241213	121800	19175955	4185	4185	4185	4185	0
396	20241213	121700	19175955	4185	4185	4185	4185	200
397	20241213	121600	18338955	4195	4195	4195	4195	0
398	20241213	121500	18338955	4195	4195	4195	4195	5
399	20241213	121400	18317980	4195	4195	4195	4195	0
400	20241213	121300	18317980	4195	4195	4195	4195	0
401	20241213	121200	18317980	4195	4195	4195	4195	0
402	20241213	121100	18317980	4195	4195	4195	4195	0
403	20241213	121000	18317980	4195	4195	4195	4195	0
404	20241213	120900	18317980	4195	4195	4195	4195	0
405	20241213	120800	18317980	4195	4195	4195	4195	0
406	20241213	120700	18317980	4195	4195	4195	4195	0
407	20241213	120600	18317980	4195	4195	4195	4195	0
408	20241213	120500	18317980	4195	4195	4195	4195	0
409	20241213	120400	18317980	4195	4195	4195	4195	0
410	20241213	120300	18317980	4195	4195	4195	4195	0
411	20241213	120200	18317980	4195	4195	4195	4195	0
412	20241213	120100	18317980	4195	4195	4195	4195	0
413	20241213	120000	18317980	4195	4195	4195	4195	0
414	20241213	115900	18317980	4195	4195	4195	4195	0
415	20241213	115800	18317980	4195	4195	4195	4195	0
416	20241213	115700	18317980	4195	4195	4195	4195	0
417	20241213	115600	18317980	4195	4195	4195	4195	0
418	20241213	115500	18317980	4195	4195	4195	4195	0
419	20241213	115400	18317980	4195	4195	4195	4195	24
420	20241213	115300	18217300	4195	4195	4195	4195	0
421	20241213	115200	18217300	4195	4195	4195	4195	0
422	20241213	115100	18217300	4195	4195	4195	4195	3
423	20241213	115000	18204715	4195	4195	4195	4195	3
424	20241213	114900	18192130	4195	4195	4195	4195	0
425	20241213	114800	18192130	4195	4195	4195	4195	0
426	20241213	114700	18192130	4195	4195	4195	4195	0
427	20241213	114600	18192130	4195	4195	4195	4195	0
428	20241213	114500	18192130	4195	4195	4195	4195	0
429	20241213	114400	18192130	4195	4195	4195	4195	0
430	20241213	114300	18192130	4195	4195	4195	4195	1
431	20241213	114200	18187935	4195	4195	4195	4195	6
432	20241213	114100	18162765	4195	4195	4195	4195	4
433	20241213	114000	18145985	4195	4195	4195	4195	0
434	20241213	113900	18145985	4195	4195	4195	4195	0
435	20241213	113800	18145985	4195	4195	4195	4195	0
436	20241213	113700	18145985	4195	4195	4195	4195	0
437	20241213	113600	18145985	4195	4195	4195	4195	0
438	20241213	113500	18145985	4195	4195	4195	4195	0
439	20241213	113400	18145985	4195	4195	4195	4195	0
440	20241213	113300	18145985	4195	4195	4195	4195	0
441	20241213	113200	18145985	4195	4195	4195	4195	4
442	20241213	113100	18129205	4190	4190	4190	4190	0
443	20241213	113000	18129205	4190	4190	4190	4190	0
444	20241213	112900	18129205	4190	4190	4190	4190	126
445	20241213	112800	17601265	4190	4190	4190	4190	0
446	20241213	112700	17601265	4190	4190	4190	4190	0
447	20241213	112600	17601265	4190	4190	4190	4190	0
448	20241213	112500	17601265	4190	4190	4190	4190	0
449	20241213	112400	17601265	4190	4190	4190	4190	0
450	20241213	112300	17601265	4190	4190	4190	4190	0
451	20241213	112200	17601265	4190	4190	4190	4190	0
452	20241213	112100	17601265	4190	4190	4190	4190	0
453	20241213	112000	17601265	4190	4190	4190	4190	0
454	20241213	111900	17601265	4190	4190	4190	4190	0
455	20241213	111800	17601265	4190	4190	4190	4190	0
456	20241213	111700	17601265	4190	4190	4190	4190	0
457	20241213	111600	17601265	4190	4190	4190	4190	0
458	20241213	111500	17601265	4190	4190	4190	4190	0
459	20241213	111400	17601265	4190	4190	4190	4190	0
460	20241213	111300	17601265	4190	4190	4190	4190	0
461	20241213	111200	17601265	4190	4190	4190	4190	20
462	20241213	111100	17517465	4190	4190	4190	4190	0
463	20241213	111000	17517465	4190	4190	4190	4190	0
464	20241213	110900	17517465	4190	4190	4190	4190	250
465	20241213	110800	16469965	4180	4180	4180	4180	0
466	20241213	110700	16469965	4180	4180	4180	4180	0
467	20241213	110600	16469965	4180	4180	4180	4180	0
468	20241213	110500	16469965	4180	4180	4180	4180	0
469	20241213	110400	16469965	4180	4180	4180	4180	0
470	20241213	110300	16469965	4180	4180	4180	4180	0
471	20241213	110200	16469965	4180	4180	4180	4180	0
472	20241213	110100	16469965	4180	4180	4180	4180	0
473	20241213	110000	16469965	4180	4180	4180	4180	1
474	20241213	105900	16465785	4190	4190	4190	4190	0
475	20241213	105800	16465785	4190	4190	4190	4190	0
476	20241213	105700	16465785	4190	4190	4190	4190	0
477	20241213	105600	16465785	4190	4190	4190	4190	0
478	20241213	105500	16465785	4190	4190	4190	4190	2
479	20241213	105400	16457405	4190	4190	4190	4190	0
480	20241213	105300	16457405	4190	4190	4190	4190	0
481	20241213	105200	16457405	4190	4190	4190	4190	0
482	20241213	105100	16457405	4190	4190	4190	4190	0
483	20241213	105000	16457405	4190	4190	4190	4190	0
484	20241213	104900	16457405	4190	4190	4190	4190	0
485	20241213	104800	16457405	4190	4190	4190	4190	2
486	20241213	104700	16449025	4190	4190	4190	4190	3
487	20241213	104600	16436455	4190	4190	4190	4190	3
488	20241213	104500	16423885	4200	4200	4200	4200	0
489	20241213	104400	16423885	4200	4200	4200	4200	0
490	20241213	104300	16423885	4200	4190	4200	4190	100
491	20241213	104200	16003895	4200	4190	4200	4190	100
492	20241213	104100	15583905	4205	4205	4205	4205	0
493	20241213	104000	15583905	4205	4205	4205	4205	0
494	20241213	103900	15583905	4205	4190	4205	4190	342
495	20241213	103800	14147175	4205	4205	4205	4205	0
496	20241213	103700	14147175	4205	4205	4205	4205	0
497	20241213	103600	14147175	4205	4205	4205	4205	0
498	20241213	103500	14147175	4205	4205	4205	4205	0
499	20241213	103400	14147175	4205	4205	4205	4205	0
500	20241213	103300	14147175	4205	4205	4205	4205	0
501	20241213	103200	14147175	4205	4205	4205	4205	0
502	20241213	103100	14147175	4205	4205	4205	4205	0
503	20241213	103000	14147175	4205	4205	4205	4205	0
504	20241213	102900	14147175	4205	4190	4205	4190	90
505	20241213	102800	13768740	4190	4190	4190	4190	0
506	20241213	102700	13768740	4190	4190	4190	4190	16
507	20241213	102600	13701700	4190	4190	4190	4190	17
508	20241213	102500	13630470	4190	4190	4190	4180	28
509	20241213	102400	13513270	4190	4190	4190	4180	29
510	20241213	102300	13391870	4190	4190	4190	4190	12
511	20241213	102200	13341590	4185	4170	4185	4170	153
512	20241213	102100	12703065	4170	4170	4170	4170	0
513	20241213	102000	12703065	4170	4170	4170	4170	0
514	20241213	101900	12703065	4170	4170	4170	4170	1
515	20241213	101800	12698895	4170	4170	4170	4170	0
516	20241213	101700	12698895	4170	4170	4170	4170	149
517	20241213	101600	12077565	4170	4170	4170	4170	76
518	20241213	101500	11760645	4170	4170	4170	4170	1
519	20241213	101400	11756475	4170	4170	4170	4170	0
520	20241213	101300	11756475	4170	4170	4170	4170	3
521	20241213	101200	11743965	4170	4170	4170	4170	0
522	20241213	101100	11743965	4170	4170	4170	4170	0
523	20241213	101000	11743965	4170	4170	4170	4170	150
524	20241213	100900	11118465	4180	4180	4180	4180	0
525	20241213	100800	11118465	4180	4180	4180	4180	19
526	20241213	100700	11039045	4180	4180	4180	4180	5
527	20241213	100600	11018145	4180	4180	4180	4180	3
528	20241213	100500	11005605	4180	4180	4180	4180	0
529	20241213	100400	11005605	4180	4180	4180	4180	1
530	20241213	100300	11001425	4180	4180	4180	4180	0
531	20241213	100200	11001425	4180	4175	4180	4175	3
532	20241213	100100	10988895	4175	4175	4175	4175	200
533	20241213	100000	10153895	4185	4185	4185	4185	101
534	20241213	095900	9731210	4200	4200	4200	4200	0
535	20241213	095800	9731210	4200	4200	4200	4200	0
536	20241213	095700	9731210	4200	4200	4200	4200	0
537	20241213	095600	9731210	4200	4200	4200	4200	0
538	20241213	095500	9731210	4200	4185	4200	4185	115
539	20241213	095400	9249710	4185	4185	4185	4185	0
540	20241213	095300	9249710	4185	4185	4185	4185	1
541	20241213	095200	9245525	4200	4200	4200	4200	2
542	20241213	095100	9237125	4200	4200	4200	4200	1
543	20241213	095000	9232925	4200	4190	4200	4190	106
544	20241213	094900	8788735	4175	4175	4175	4175	0
545	20241213	094800	8788735	4175	4175	4175	4175	0
546	20241213	094700	8788735	4175	4175	4175	4175	0
547	20241213	094600	8788735	4175	4175	4175	4175	0
548	20241213	094500	8788735	4175	4175	4175	4175	4
549	20241213	094400	8772035	4175	4175	4175	4175	7
550	20241213	094300	8742810	4175	4175	4175	4175	6
551	20241213	094200	8717760	4175	4175	4175	4175	6
552	20241213	094100	8692710	4175	4175	4175	4175	11
553	20241213	094000	8646785	4175	4175	4175	4175	6
554	20241213	093900	8621735	4165	4165	4165	4160	68
555	20241213	093800	8338825	4165	4165	4165	4165	8
556	20241213	093700	8305505	4165	4165	4165	4165	539
557	20241213	093600	6060570	4165	4165	4165	4165	0
558	20241213	093500	6060570	4165	4165	4165	4165	297
559	20241213	093400	4823565	4180	4180	4180	4180	0
560	20241213	093300	4823565	4180	4180	4180	4180	0
561	20241213	093200	4823565	4180	4175	4180	4175	5
562	20241213	093100	4802670	4180	4175	4180	4175	104
563	20241213	093000	4367975	4175	4175	4175	4175	0
564	20241213	092900	4367975	4175	4175	4175	4175	0
565	20241213	092800	4367975	4175	4175	4175	4175	0
566	20241213	092700	4367975	4175	4175	4175	4175	3
567	20241213	092600	4355450	4165	4165	4165	4165	0
568	20241213	092500	4355450	4165	4165	4165	4165	0
569	20241213	092400	4355450	4165	4165	4165	4165	3
570	20241213	092300	4342955	4165	4165	4165	4165	0
571	20241213	092200	4342955	4165	4165	4165	4165	0
572	20241213	092100	4342955	4165	4165	4165	4165	9
573	20241213	092000	4305470	4175	4175	4175	4175	20
574	20241213	091900	4221970	4185	4185	4185	4185	0
575	20241213	091800	4221970	4185	4185	4185	4185	0
576	20241213	091700	4221970	4185	4185	4185	4185	0
577	20241213	091600	4221970	4185	4185	4185	4185	0
578	20241213	091500	4221970	4185	4185	4185	4185	0
579	20241213	091400	4221970	4185	4185	4185	4185	0
580	20241213	091300	4221970	4185	4185	4185	4185	62
581	20241213	091200	3962500	4185	4185	4185	4185	0
582	20241213	091100	3962500	4185	4185	4185	4185	100
583	20241213	091000	3544000	4185	4185	4185	4185	10
584	20241213	090900	3502150	4140	4140	4140	4140	0
585	20241213	090800	3502150	4140	4165	4165	4140	333
586	20241213	090700	2121905	4185	4185	4185	4185	3
587	20241213	090600	2109350	4185	4185	4185	4185	250
588	20241213	090500	1063100	4190	4190	4190	4190	0
589	20241213	090400	1063100	4190	4190	4190	4190	20
590	20241213	090300	979300	4165	4165	4165	4165	0
591	20241213	090200	979300	4165	4165	4165	4165	0
592	20241213	090100	979300	4165	4165	4165	4165	0
593	20241213	090000	979300	4165	4200	4200	4165	234