KissMeData/017550/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	190200	524745851	1838	1838	1838	1838	6246
3	20241212	190100	524745851	1838	1838	1838	1838	0
4	20241212	190000	524745851	1838	1838	1838	1838	0
5	20241212	185900	524745851	1838	1838	1838	1838	0
6	20241212	185800	524745851	1838	1838	1838	1838	0
7	20241212	185700	524745851	1838	1838	1838	1838	0
8	20241212	185600	524745851	1838	1838	1838	1838	0
9	20241212	185500	524745851	1838	1838	1838	1838	0
10	20241212	185400	524745851	1838	1838	1838	1838	0
11	20241212	185300	524745851	1838	1838	1838	1838	0
12	20241212	185200	524745851	1838	1838	1838	1838	0
13	20241212	185100	524745851	1838	1838	1838	1838	0
14	20241212	185000	524745851	1838	1838	1838	1838	0
15	20241212	184900	524745851	1838	1838	1838	1838	0
16	20241212	184800	524745851	1838	1838	1838	1838	0
17	20241212	184700	524745851	1838	1838	1838	1838	0
18	20241212	184600	524745851	1838	1838	1838	1838	0
19	20241212	184500	524745851	1838	1838	1838	1838	0
20	20241212	184400	524745851	1838	1838	1838	1838	0
21	20241212	184300	524745851	1838	1838	1838	1838	0
22	20241212	184200	524745851	1838	1838	1838	1838	0
23	20241212	184100	524745851	1838	1838	1838	1838	0
24	20241212	184000	524745851	1838	1838	1838	1838	0
25	20241212	183900	524745851	1838	1838	1838	1838	0
26	20241212	183800	524745851	1838	1838	1838	1838	0
27	20241212	183700	524745851	1838	1838	1838	1838	0
28	20241212	183600	524745851	1838	1838	1838	1838	0
29	20241212	183500	524745851	1838	1838	1838	1838	0
30	20241212	183400	524745851	1838	1838	1838	1838	0
31	20241212	183300	524745851	1838	1838	1838	1838	0
32	20241212	183200	524745851	1838	1838	1838	1838	6246
33	20241212	183100	524745851	1838	1838	1838	1838	0
34	20241212	183000	524745851	1838	1838	1838	1838	0
35	20241212	182900	524745851	1838	1838	1838	1838	0
36	20241212	182800	524745851	1838	1838	1838	1838	0
37	20241212	182700	524745851	1838	1838	1838	1838	0
38	20241212	182600	524745851	1838	1838	1838	1838	0
39	20241212	182500	524745851	1838	1838	1838	1838	0
40	20241212	182400	524745851	1838	1838	1838	1838	0
41	20241212	182300	524745851	1838	1838	1838	1838	0
42	20241212	182200	524745851	1838	1838	1838	1838	0
43	20241212	182100	524745851	1838	1838	1838	1838	0
44	20241212	182000	524745851	1838	1838	1838	1838	0
45	20241212	181900	524745851	1838	1838	1838	1838	0
46	20241212	181800	524745851	1838	1838	1838	1838	0
47	20241212	181700	524745851	1838	1838	1838	1838	0
48	20241212	181600	524745851	1838	1838	1838	1838	0
49	20241212	181500	524745851	1838	1838	1838	1838	0
50	20241212	181400	524745851	1838	1838	1838	1838	0
51	20241212	181300	524745851	1838	1838	1838	1838	0
52	20241212	181200	524745851	1838	1838	1838	1838	0
53	20241212	181100	524745851	1838	1838	1838	1838	0
54	20241212	181000	524745851	1838	1838	1838	1838	0
55	20241212	180900	524745851	1838	1838	1838	1838	0
56	20241212	180800	524745851	1838	1838	1838	1838	0
57	20241212	180700	524745851	1838	1838	1838	1838	0
58	20241212	180600	524745851	1838	1838	1838	1838	0
59	20241212	180500	524745851	1838	1838	1838	1838	0
60	20241212	180400	524745851	1838	1838	1838	1838	0
61	20241212	180300	524745851	1838	1838	1838	1838	0
62	20241212	180200	524745851	1838	1838	1838	1838	6246
63	20241212	180100	524745851	1838	1838	1838	1838	0
64	20241212	180000	524745851	1838	1838	1838	1838	0
65	20241212	175900	524745851	1838	1838	1838	1838	0
66	20241212	175800	524745851	1838	1838	1838	1838	0
67	20241212	175700	524745851	1838	1838	1838	1838	0
68	20241212	175600	524745851	1838	1838	1838	1838	0
69	20241212	175500	524745851	1838	1838	1838	1838	0
70	20241212	175400	524745851	1838	1838	1838	1838	0
71	20241212	175300	524745851	1838	1838	1838	1838	0
72	20241212	175200	524745851	1838	1838	1838	1838	0
73	20241212	175100	524745851	1838	1838	1838	1838	0
74	20241212	175000	524745851	1838	1838	1838	1838	0
75	20241212	174900	524745851	1838	1838	1838	1838	0
76	20241212	174800	524745851	1838	1838	1838	1838	0
77	20241212	174700	524745851	1838	1838	1838	1838	0
78	20241212	174600	524745851	1838	1838	1838	1838	0
79	20241212	174500	524745851	1838	1838	1838	1838	0
80	20241212	174400	524745851	1838	1838	1838	1838	0
81	20241212	174300	524745851	1838	1838	1838	1838	0
82	20241212	174200	524745851	1838	1838	1838	1838	0
83	20241212	174100	524745851	1838	1838	1838	1838	0
84	20241212	174000	524745851	1838	1838	1838	1838	0
85	20241212	173900	524745851	1838	1838	1838	1838	0
86	20241212	173800	524745851	1838	1838	1838	1838	0
87	20241212	173700	524745851	1838	1838	1838	1838	0
88	20241212	173600	524745851	1838	1838	1838	1838	0
89	20241212	173500	524745851	1838	1838	1838	1838	0
90	20241212	173400	524745851	1838	1838	1838	1838	0
91	20241212	173300	524745851	1838	1838	1838	1838	0
92	20241212	173200	524745851	1838	1838	1838	1838	6246
93	20241212	173100	524745851	1838	1838	1838	1838	0
94	20241212	173000	524745851	1838	1838	1838	1838	0
95	20241212	172900	524745851	1838	1838	1838	1838	0
96	20241212	172800	524745851	1838	1838	1838	1838	0
97	20241212	172700	524745851	1838	1838	1838	1838	0
98	20241212	172600	524745851	1838	1838	1838	1838	0
99	20241212	172500	524745851	1838	1838	1838	1838	0
100	20241212	172400	524745851	1838	1838	1838	1838	0
101	20241212	172300	524745851	1838	1838	1838	1838	0
102	20241212	172200	524745851	1838	1838	1838	1838	0
103	20241212	172100	524745851	1838	1838	1838	1838	0
104	20241212	172000	524745851	1838	1838	1838	1838	0
105	20241212	171900	524745851	1838	1838	1838	1838	0
106	20241212	171800	524745851	1838	1838	1838	1838	0
107	20241212	171700	524745851	1838	1838	1838	1838	0
108	20241212	171600	524745851	1838	1838	1838	1838	0
109	20241212	171500	524745851	1838	1838	1838	1838	0
110	20241212	171400	524745851	1838	1838	1838	1838	0
111	20241212	171300	524745851	1838	1838	1838	1838	0
112	20241212	171200	524745851	1838	1838	1838	1838	0
113	20241212	171100	524745851	1838	1838	1838	1838	0
114	20241212	171000	524745851	1838	1838	1838	1838	0
115	20241212	170900	524745851	1838	1838	1838	1838	0
116	20241212	170800	524745851	1838	1838	1838	1838	0
117	20241212	170700	524745851	1838	1838	1838	1838	0
118	20241212	170600	524745851	1838	1838	1838	1838	0
119	20241212	170500	524745851	1838	1838	1838	1838	0
120	20241212	170400	524745851	1838	1838	1838	1838	0
121	20241212	170300	524745851	1838	1838	1838	1838	0
122	20241212	170200	524745851	1838	1838	1838	1838	6246
123	20241212	170100	524745851	1838	1838	1838	1838	0
124	20241212	170000	524745851	1838	1838	1838	1838	0
125	20241212	165900	524745851	1838	1838	1838	1838	0
126	20241212	165800	524745851	1838	1838	1838	1838	0
127	20241212	165700	524745851	1838	1838	1838	1838	0
128	20241212	165600	524745851	1838	1838	1838	1838	0
129	20241212	165500	524745851	1838	1838	1838	1838	0
130	20241212	165400	524745851	1838	1838	1838	1838	0
131	20241212	165300	524745851	1838	1838	1838	1838	0
132	20241212	165200	524745851	1838	1838	1838	1838	0
133	20241212	165100	524745851	1838	1838	1838	1838	0
134	20241212	165000	524745851	1838	1838	1838	1838	0
135	20241212	164900	524745851	1838	1838	1838	1838	0
136	20241212	164800	524745851	1838	1838	1838	1838	0
137	20241212	164700	524745851	1838	1838	1838	1838	0
138	20241212	164600	524745851	1838	1838	1838	1838	0
139	20241212	164500	524745851	1838	1838	1838	1838	0
140	20241212	164400	524745851	1838	1838	1838	1838	0
141	20241212	164300	524745851	1838	1838	1838	1838	0
142	20241212	164200	524745851	1838	1838	1838	1838	0
143	20241212	164100	524745851	1838	1838	1838	1838	0
144	20241212	164000	524745851	1838	1838	1838	1838	0
145	20241212	163900	524745851	1838	1838	1838	1838	0
146	20241212	163800	524745851	1838	1838	1838	1838	0
147	20241212	163700	524745851	1838	1838	1838	1838	0
148	20241212	163600	524745851	1838	1838	1838	1838	0
149	20241212	163500	524745851	1838	1838	1838	1838	0
150	20241212	163400	524745851	1838	1838	1838	1838	0
151	20241212	163300	524745851	1838	1838	1838	1838	0
152	20241212	163200	524745851	1838	1838	1838	1838	6246
153	20241212	163100	524745851	1838	1838	1838	1838	0
154	20241212	163000	524745851	1838	1838	1838	1838	0
155	20241212	162900	524745851	1838	1838	1838	1838	0
156	20241212	162800	524745851	1838	1838	1838	1838	0
157	20241212	162700	524745851	1838	1838	1838	1838	0
158	20241212	162600	524745851	1838	1838	1838	1838	0
159	20241212	162500	524745851	1838	1838	1838	1838	0
160	20241212	162400	524745851	1838	1838	1838	1838	0
161	20241212	162300	524745851	1838	1838	1838	1838	0
162	20241212	162200	524745851	1838	1838	1838	1838	0
163	20241212	162100	524745851	1838	1838	1838	1838	0
164	20241212	162000	524745851	1838	1838	1838	1838	0
165	20241212	161900	524745851	1838	1838	1838	1838	0
166	20241212	161800	524745851	1838	1838	1838	1838	0
167	20241212	161700	524745851	1838	1838	1838	1838	0
168	20241212	161600	524745851	1838	1838	1838	1838	0
169	20241212	161500	524745851	1838	1838	1838	1838	0
170	20241212	161400	524745851	1838	1838	1838	1838	0
171	20241212	161300	524745851	1838	1838	1838	1838	0
172	20241212	161200	524745851	1838	1838	1838	1838	0
173	20241212	161100	524745851	1838	1838	1838	1838	0
174	20241212	161000	524745851	1838	1838	1838	1838	0
175	20241212	160900	524745851	1838	1838	1838	1838	0
176	20241212	160800	524745851	1838	1838	1838	1838	0
177	20241212	160700	524745851	1838	1838	1838	1838	0
178	20241212	160600	524745851	1838	1838	1838	1838	0
179	20241212	160500	524745851	1838	1838	1838	1838	0
180	20241212	160400	524745851	1838	1838	1838	1838	0
181	20241212	160300	524745851	1838	1838	1838	1838	0
182	20241212	160200	524745851	1838	1838	1838	1838	6246
183	20241212	160100	524745851	1838	1838	1838	1838	0
184	20241212	160000	524745851	1838	1838	1838	1838	0
185	20241212	155900	524745851	1838	1838	1838	1838	0
186	20241212	155800	524745851	1838	1838	1838	1838	0
187	20241212	155700	524745851	1838	1838	1838	1838	0
188	20241212	155600	524745851	1838	1838	1838	1838	0
189	20241212	155500	524745851	1838	1838	1838	1838	0
190	20241212	155400	524745851	1838	1838	1838	1838	0
191	20241212	155300	524745851	1838	1838	1838	1838	0
192	20241212	155200	524745851	1838	1838	1838	1838	0
193	20241212	155100	524745851	1838	1838	1838	1838	0
194	20241212	155000	524745851	1838	1838	1838	1838	0
195	20241212	154900	524745851	1838	1838	1838	1838	0
196	20241212	154800	524745851	1838	1838	1838	1838	0
197	20241212	154700	524745851	1838	1838	1838	1838	0
198	20241212	154600	524745851	1838	1838	1838	1838	0
199	20241212	154500	524745851	1838	1838	1838	1838	0
200	20241212	154400	524745851	1838	1838	1838	1838	0
201	20241212	154300	524745851	1838	1838	1838	1838	0
202	20241212	154200	524745851	1838	1838	1838	1838	0
203	20241212	154100	524745851	1838	1838	1838	1838	0
204	20241212	154000	524745851	1838	1838	1838	1838	0
205	20241212	153900	524745851	1838	1838	1838	1838	0
206	20241212	153800	524745851	1838	1838	1838	1838	0
207	20241212	153700	524745851	1838	1838	1838	1838	0
208	20241212	153600	524745851	1838	1838	1838	1838	0
209	20241212	153500	524745851	1838	1838	1838	1838	0
210	20241212	153400	524745851	1838	1838	1838	1838	0
211	20241212	153300	524745851	1838	1838	1838	1838	0
212	20241212	153200	524745851	1838	1838	1838	1838	6246
213	20241212	153100	524745851	1838	1838	1838	1838	0
214	20241212	153000	524745851	1838	1838	1838	1838	6246
215	20241212	152900	513265703	1844	1844	1844	1844	0
216	20241212	152800	513265703	1844	1844	1844	1844	0
217	20241212	152700	513265703	1844	1844	1844	1844	0
218	20241212	152600	513265703	1844	1844	1844	1844	0
219	20241212	152500	513265703	1844	1844	1844	1844	0
220	20241212	152400	513265703	1844	1844	1844	1844	0
221	20241212	152300	513265703	1844	1844	1844	1844	0
222	20241212	152200	513265703	1844	1844	1844	1844	0
223	20241212	152100	513265703	1844	1844	1844	1844	0
224	20241212	152000	513265703	1844	1844	1844	1844	0
225	20241212	151900	513265703	1844	1844	1844	1844	0
226	20241212	151800	513265703	1844	1844	1844	1844	301
227	20241212	151700	512710659	1837	1846	1846	1837	205
228	20241212	151600	512332274	1846	1846	1846	1846	2
229	20241212	151500	512328582	1837	1837	1837	1837	1
230	20241212	151400	512326745	1848	1848	1848	1848	0
231	20241212	151300	512326745	1848	1848	1848	1848	0
232	20241212	151200	512326745	1848	1839	1848	1839	8000
233	20241212	151100	497562410	1838	1838	1838	1838	0
234	20241212	151000	497562410	1838	1838	1838	1838	1124
235	20241212	150900	495496498	1838	1838	1838	1838	3
236	20241212	150800	495490984	1837	1837	1837	1837	0
237	20241212	150700	495490984	1837	1837	1837	1837	100
238	20241212	150600	495307284	1837	1837	1837	1837	206
239	20241212	150500	494928862	1836	1836	1836	1836	8
240	20241212	150400	494914174	1835	1835	1835	1835	0
241	20241212	150300	494914174	1835	1834	1835	1834	11
242	20241212	150200	494893991	1832	1832	1832	1832	0
243	20241212	150100	494893991	1832	1832	1832	1832	0
244	20241212	150000	494893991	1832	1832	1832	1831	5307
245	20241212	145900	485171618	1836	1836	1836	1836	0
246	20241212	145800	485171618	1836	1836	1836	1836	0
247	20241212	145700	485171618	1836	1836	1836	1836	2
248	20241212	145600	485167946	1832	1832	1832	1832	0
249	20241212	145500	485167946	1832	1832	1832	1832	0
250	20241212	145400	485167946	1832	1832	1832	1832	1
251	20241212	145300	485166114	1833	1833	1833	1833	339
252	20241212	145200	484544727	1837	1837	1837	1837	0
253	20241212	145100	484544727	1837	1837	1837	1837	0
254	20241212	145000	484544727	1837	1837	1837	1837	102
255	20241212	144900	484357353	1835	1835	1835	1835	0
256	20241212	144800	484357353	1835	1837	1837	1835	110
257	20241212	144700	484155303	1831	1831	1831	1831	6426
258	20241212	144600	472389297	1832	1837	1837	1832	841
259	20241212	144500	470844415	1837	1837	1837	1837	0
260	20241212	144400	470844415	1837	1837	1837	1837	400
261	20241212	144300	470109615	1838	1838	1838	1838	0
262	20241212	144200	470109615	1838	1838	1838	1838	0
263	20241212	144100	470109615	1838	1838	1838	1838	0
264	20241212	144000	470109615	1838	1838	1838	1838	0
265	20241212	143900	470109615	1838	1838	1838	1838	0
266	20241212	143800	470109615	1838	1838	1838	1838	4
267	20241212	143700	470102263	1839	1839	1839	1839	0
268	20241212	143600	470102263	1839	1837	1840	1836	410
269	20241212	143500	469348333	1839	1839	1839	1839	0
270	20241212	143400	469348333	1839	1839	1839	1839	0
271	20241212	143300	469348333	1839	1839	1839	1839	0
272	20241212	143200	469348333	1839	1838	1839	1838	500
273	20241212	143100	468429300	1839	1839	1839	1839	0
274	20241212	143000	468429300	1839	1839	1839	1839	5
275	20241212	142900	468420105	1840	1840	1840	1840	0
276	20241212	142800	468420105	1840	1840	1840	1840	0
277	20241212	142700	468420105	1840	1840	1840	1840	0
278	20241212	142600	468420105	1840	1840	1840	1840	0
279	20241212	142500	468420105	1840	1840	1840	1840	3
280	20241212	142400	468414585	1841	1841	1841	1841	0
281	20241212	142300	468414585	1841	1841	1841	1841	0
282	20241212	142200	468414585	1841	1841	1841	1841	0
283	20241212	142100	468414585	1841	1841	1841	1841	0
284	20241212	142000	468414585	1841	1841	1841	1841	70
285	20241212	141900	468285715	1840	1836	1840	1836	613
286	20241212	141800	467158417	1836	1835	1837	1835	3520
287	20241212	141700	460697711	1835	1835	1835	1835	0
288	20241212	141600	460697711	1835	1835	1835	1835	0
289	20241212	141500	460697711	1835	1835	1835	1835	20
290	20241212	141400	460661011	1835	1835	1835	1835	320
291	20241212	141300	460073811	1835	1833	1835	1833	863
292	20241212	141200	458490360	1833	1828	1833	1828	1534
293	20241212	141100	455685481	1827	1827	1827	1827	11
294	20241212	141000	455665384	1825	1825	1825	1825	0
295	20241212	140900	455665384	1825	1825	1825	1825	460
296	20241212	140800	454825884	1826	1826	1826	1826	0
297	20241212	140700	454825884	1826	1826	1826	1826	0
298	20241212	140600	454825884	1826	1826	1826	1826	0
299	20241212	140500	454825884	1826	1826	1826	1826	9
300	20241212	140400	454809450	1826	1827	1827	1826	367
301	20241212	140300	454139136	1825	1825	1825	1825	0
302	20241212	140200	454139136	1825	1825	1825	1825	1
303	20241212	140100	454137311	1822	1824	1824	1822	430
304	20241212	140000	453353791	1823	1823	1823	1823	10
305	20241212	135900	453335561	1817	1817	1817	1817	0
306	20241212	135800	453335561	1817	1823	1823	1817	1176
307	20241212	135700	451196868	1824	1824	1824	1824	0
308	20241212	135600	451196868	1824	1824	1824	1824	0
309	20241212	135500	451196868	1824	1824	1824	1824	0
310	20241212	135400	451196868	1824	1819	1824	1819	1115
311	20241212	135300	449167678	1819	1824	1824	1819	3
312	20241212	135200	449162211	1820	1820	1820	1820	0
313	20241212	135100	449162211	1820	1820	1820	1820	1000
314	20241212	135000	447342211	1824	1824	1824	1824	22
315	20241212	134900	447302083	1823	1823	1823	1823	0
316	20241212	134800	447302083	1823	1824	1824	1822	23
317	20241212	134700	447260153	1824	1824	1824	1824	2
318	20241212	134600	447256505	1822	1820	1822	1820	7084
319	20241212	134500	434349601	1820	1820	1820	1820	298
320	20241212	134400	433807241	1819	1819	1819	1819	119
321	20241212	134300	433590780	1821	1821	1821	1821	1
322	20241212	134200	433588959	1821	1819	1821	1819	1514
323	20241212	134100	430832867	1819	1819	1819	1819	0
324	20241212	134000	430832867	1819	1819	1819	1819	35
325	20241212	133900	430769202	1819	1819	1819	1819	197
326	20241212	133800	430410859	1822	1822	1822	1822	0
327	20241212	133700	430410859	1822	1822	1822	1822	0
328	20241212	133600	430410859	1822	1822	1822	1822	0
329	20241212	133500	430410859	1822	1822	1822	1822	0
330	20241212	133400	430410859	1822	1822	1822	1822	0
331	20241212	133300	430410859	1822	1822	1822	1822	0
332	20241212	133200	430410859	1822	1822	1822	1822	4342
333	20241212	133100	422499735	1822	1818	1822	1817	101
334	20241212	133000	422316190	1820	1820	1820	1820	0
335	20241212	132900	422316190	1820	1820	1820	1820	0
336	20241212	132800	422316190	1820	1820	1820	1820	0
337	20241212	132700	422316190	1820	1820	1820	1820	800
338	20241212	132600	420860190	1824	1824	1824	1824	0
339	20241212	132500	420860190	1824	1824	1824	1824	0
340	20241212	132400	420860190	1824	1824	1824	1824	1
341	20241212	132300	420858366	1816	1816	1816	1816	0
342	20241212	132200	420858366	1816	1820	1821	1816	1140
343	20241212	132100	418783033	1811	1819	1819	1811	413
344	20241212	132000	418031794	1806	1806	1806	1806	1
345	20241212	131900	418029988	1820	1816	1820	1790	24718
346	20241212	131800	373409436	1817	1818	1818	1817	640
347	20241212	131700	372246124	1818	1824	1824	1818	537
348	20241212	131600	371269568	1824	1824	1824	1824	21
349	20241212	131500	371231264	1825	1825	1825	1825	1
350	20241212	131400	371229439	1818	1818	1818	1818	1000
351	20241212	131300	369411439	1816	1816	1816	1816	0
352	20241212	131200	369411439	1816	1816	1816	1816	1
353	20241212	131100	369409623	1827	1827	1827	1827	0
354	20241212	131000	369409623	1827	1827	1827	1827	0
355	20241212	130900	369409623	1827	1827	1827	1827	0
356	20241212	130800	369409623	1827	1827	1827	1827	0
357	20241212	130700	369409623	1827	1827	1827	1827	0
358	20241212	130600	369409623	1827	1827	1827	1827	0
359	20241212	130500	369409623	1827	1827	1827	1827	500
360	20241212	130400	368496123	1827	1827	1827	1827	2
361	20241212	130300	368492469	1824	1824	1824	1824	0
362	20241212	130200	368492469	1824	1824	1824	1824	500
363	20241212	130100	367580469	1814	1814	1814	1814	0
364	20241212	130000	367580469	1814	1814	1814	1814	0
365	20241212	125900	367580469	1814	1814	1814	1814	0
366	20241212	125800	367580469	1814	1814	1814	1814	0
367	20241212	125700	367580469	1814	1814	1814	1814	0
368	20241212	125600	367580469	1814	1814	1814	1814	0
369	20241212	125500	367580469	1814	1814	1814	1814	0
370	20241212	125400	367580469	1814	1814	1814	1814	0
371	20241212	125300	367580469	1814	1820	1820	1814	14
372	20241212	125200	367555034	1821	1823	1823	1821	18
373	20241212	125100	367522254	1824	1824	1824	1824	20
374	20241212	125000	367485774	1824	1824	1824	1824	1
375	20241212	124900	367483950	1831	1831	1831	1831	0
376	20241212	124800	367483950	1831	1831	1831	1831	0
377	20241212	124700	367483950	1831	1831	1831	1831	0
378	20241212	124600	367483950	1831	1831	1831	1831	2045
379	20241212	124500	363739555	1832	1832	1832	1832	0
380	20241212	124400	363739555	1832	1832	1832	1832	1
381	20241212	124300	363737723	1831	1825	1832	1825	21
382	20241212	124200	363699370	1830	1830	1830	1830	0
383	20241212	124100	363699370	1830	1830	1830	1830	0
384	20241212	124000	363699370	1830	1819	1830	1808	5766
385	20241212	123900	353221315	1830	1830	1830	1830	0
386	20241212	123800	353221315	1830	1818	1830	1818	2226
387	20241212	123700	349162843	1818	1820	1820	1818	215
388	20241212	123600	348771545	1817	1817	1817	1817	192
389	20241212	123500	348422681	1819	1818	1819	1818	217
390	20241212	123400	348028028	1816	1816	1816	1816	0
391	20241212	123300	348028028	1816	1816	1816	1816	223
392	20241212	123200	347623060	1818	1817	1818	1817	396
393	20241212	123100	346903389	1817	1817	1817	1817	0
394	20241212	123000	346903389	1817	1817	1817	1817	0
395	20241212	122900	346903389	1817	1817	1817	1817	497
396	20241212	122800	346000340	1809	1809	1809	1809	0
397	20241212	122700	346000340	1809	1809	1809	1809	175
398	20241212	122600	345683765	1820	1812	1820	1810	2005
399	20241212	122500	342044629	1811	1811	1811	1811	0
400	20241212	122400	342044629	1811	1811	1811	1811	29
401	20241212	122300	341992110	1810	1810	1810	1810	20
402	20241212	122200	341955910	1808	1808	1808	1808	0
403	20241212	122100	341955910	1808	1808	1808	1808	3100
404	20241212	122000	336351110	1808	1811	1811	1808	3
405	20241212	121900	336345682	1805	1811	1811	1805	282
406	20241212	121800	335835986	1807	1809	1810	1807	7193
407	20241212	121700	322835439	1810	1810	1810	1810	5124
408	20241212	121600	313560999	1811	1815	1815	1811	3019
409	20241212	121500	308092940	1816	1818	1818	1816	2965
410	20241212	121400	302706041	1818	1818	1818	1818	0
411	20241212	121300	302706041	1818	1820	1820	1818	1107
412	20241212	121200	300691485	1819	1819	1819	1819	0
413	20241212	121100	300691485	1819	1819	1819	1819	3
414	20241212	121000	300686028	1823	1823	1823	1823	1
415	20241212	120900	300684205	1818	1818	1818	1818	1
416	20241212	120800	300682387	1823	1823	1823	1823	0
417	20241212	120700	300682387	1823	1823	1823	1823	0
418	20241212	120600	300682387	1823	1818	1823	1818	668
419	20241212	120500	299466123	1818	1819	1819	1818	160
420	20241212	120400	299175130	1818	1818	1818	1818	0
421	20241212	120300	299175130	1818	1820	1820	1818	1599
422	20241212	120200	296267357	1820	1820	1820	1820	11
423	20241212	120100	296247337	1820	1820	1820	1820	0
424	20241212	120000	296247337	1820	1820	1820	1820	2000
425	20241212	115900	292607337	1820	1820	1820	1820	0
426	20241212	115800	292607337	1820	1820	1820	1820	1078
427	20241212	115700	290645377	1822	1822	1822	1822	71
428	20241212	115600	290516015	1822	1822	1822	1821	2657
429	20241212	115500	285675242	1822	1825	1825	1822	18313
430	20241212	115400	252255265	1825	1825	1825	1825	51
431	20241212	115300	252162190	1826	1826	1826	1826	110
432	20241212	115200	251961330	1825	1825	1825	1825	700
433	20241212	115100	250683830	1826	1826	1826	1826	0
434	20241212	115000	250683830	1826	1826	1826	1825	210
435	20241212	114900	250300380	1826	1826	1826	1826	112
436	20241212	114800	250095868	1826	1826	1826	1826	1
437	20241212	114700	250094042	1825	1825	1825	1825	0
438	20241212	114600	250094042	1825	1825	1825	1825	0
439	20241212	114500	250094042	1825	1825	1825	1825	0
440	20241212	114400	250094042	1825	1825	1825	1825	0
441	20241212	114300	250094042	1825	1825	1825	1825	1023
442	20241212	114200	248227067	1825	1827	1827	1825	7209
443	20241212	114100	235062941	1827	1828	1828	1827	596
444	20241212	114000	233973531	1828	1828	1828	1828	2
445	20241212	113900	233969875	1828	1828	1828	1828	0
446	20241212	113800	233969875	1828	1828	1828	1828	0
447	20241212	113700	233969875	1828	1828	1828	1828	0
448	20241212	113600	233969875	1828	1828	1828	1828	300
449	20241212	113500	233421475	1828	1828	1828	1828	0
450	20241212	113400	233421475	1828	1829	1829	1828	330
451	20241212	113300	232818234	1828	1828	1828	1828	111
452	20241212	113200	232615326	1828	1828	1828	1828	1
453	20241212	113100	232613498	1834	1834	1834	1834	0
454	20241212	113000	232613498	1834	1834	1834	1834	0
455	20241212	112900	232613498	1834	1834	1834	1834	10
456	20241212	112800	232595158	1835	1835	1835	1835	3
457	20241212	112700	232589653	1828	1828	1828	1828	0
458	20241212	112600	232589653	1828	1828	1828	1828	0
459	20241212	112500	232589653	1828	1828	1828	1828	0
460	20241212	112400	232589653	1828	1828	1828	1828	0
461	20241212	112300	232589653	1828	1828	1828	1828	0
462	20241212	112200	232589653	1828	1828	1828	1828	1
463	20241212	112100	232587825	1835	1835	1835	1835	1
464	20241212	112000	232585990	1828	1828	1828	1828	0
465	20241212	111900	232585990	1828	1828	1828	1828	0
466	20241212	111800	232585990	1828	1830	1830	1828	10
467	20241212	111700	232567708	1835	1835	1835	1835	0
468	20241212	111600	232567708	1835	1835	1835	1835	0
469	20241212	111500	232567708	1835	1835	1835	1835	0
470	20241212	111400	232567708	1835	1835	1835	1835	0
471	20241212	111300	232567708	1835	1835	1835	1835	0
472	20241212	111200	232567708	1835	1835	1835	1835	100
473	20241212	111100	232384208	1835	1835	1835	1835	0
474	20241212	111000	232384208	1835	1835	1835	1835	0
475	20241212	110900	232384208	1835	1835	1835	1835	0
476	20241212	110800	232384208	1835	1835	1835	1835	0
477	20241212	110700	232384208	1835	1832	1835	1832	40
478	20241212	110600	232310925	1827	1827	1827	1827	0
479	20241212	110500	232310925	1827	1827	1827	1827	60
480	20241212	110400	232201305	1827	1829	1829	1827	1000
481	20241212	110300	230373107	1832	1832	1832	1832	0
482	20241212	110200	230373107	1832	1832	1832	1832	0
483	20241212	110100	230373107	1832	1832	1832	1832	0
484	20241212	110000	230373107	1832	1832	1832	1832	0
485	20241212	105900	230373107	1832	1828	1832	1827	501
486	20241212	105800	229457575	1825	1825	1825	1825	0
487	20241212	105700	229457575	1825	1829	1829	1825	17570
488	20241212	105600	197378674	1831	1828	1831	1828	497
489	20241212	105500	196469953	1829	1829	1829	1829	168
490	20241212	105400	196162681	1830	1830	1830	1830	0
491	20241212	105300	196162681	1830	1831	1831	1830	1469
492	20241212	105200	193474055	1832	1834	1834	1832	306
493	20241212	105100	192913258	1836	1836	1836	1836	0
494	20241212	105000	192913258	1836	1836	1836	1836	0
495	20241212	104900	192913258	1836	1836	1836	1836	1
496	20241212	104800	192911422	1834	1834	1834	1834	0
497	20241212	104700	192911422	1834	1834	1834	1834	0
498	20241212	104600	192911422	1834	1834	1834	1834	37
499	20241212	104500	192843564	1834	1834	1834	1834	44
500	20241212	104400	192762868	1834	1834	1834	1834	0
501	20241212	104300	192762868	1834	1834	1834	1834	0
502	20241212	104200	192762868	1834	1834	1834	1834	0
503	20241212	104100	192762868	1834	1833	1834	1833	272
504	20241212	104000	192264073	1833	1832	1833	1832	116
505	20241212	103900	192051560	1832	1832	1832	1832	48
506	20241212	103800	191963624	1832	1832	1832	1832	0
507	20241212	103700	191963624	1832	1832	1832	1832	0
508	20241212	103600	191963624	1832	1832	1832	1832	10
509	20241212	103500	191945304	1832	1832	1832	1832	0
510	20241212	103400	191945304	1832	1832	1832	1832	0
511	20241212	103300	191945304	1832	1830	1832	1830	4
512	20241212	103200	191937982	1830	1830	1830	1830	0
513	20241212	103100	191937982	1830	1830	1830	1830	0
514	20241212	103000	191937982	1830	1831	1831	1830	3216
515	20241212	102900	186052221	1832	1830	1832	1830	113
516	20241212	102800	185845405	1831	1830	1831	1830	8321
517	20241212	102700	170617073	1830	1830	1830	1830	930
518	20241212	102600	168915173	1828	1828	1828	1828	0
519	20241212	102500	168915173	1828	1828	1828	1828	0
520	20241212	102400	168915173	1828	1828	1828	1828	278
521	20241212	102300	168406989	1829	1830	1830	1829	2242
522	20241212	102200	164304545	1830	1831	1831	1830	317
523	20241212	102100	163724122	1831	1831	1831	1830	600
524	20241212	102000	162626004	1830	1830	1830	1830	96
525	20241212	101900	162450324	1831	1831	1831	1831	0
526	20241212	101800	162450324	1831	1831	1831	1831	743
527	20241212	101700	161089891	1832	1832	1832	1832	172
528	20241212	101600	160774787	1832	1833	1833	1832	239
529	20241212	101500	160336778	1835	1835	1835	1835	0
530	20241212	101400	160336778	1835	1835	1835	1835	0
531	20241212	101300	160336778	1835	1835	1835	1835	10
532	20241212	101200	160318428	1837	1837	1837	1837	0
533	20241212	101100	160318428	1837	1835	1837	1835	140
534	20241212	101000	160061448	1835	1835	1835	1835	1088
535	20241212	100900	158064968	1836	1836	1836	1835	648
536	20241212	100800	156875436	1836	1840	1840	1836	53
537	20241212	100700	156778120	1835	1835	1835	1835	0
538	20241212	100600	156778120	1835	1835	1835	1835	0
539	20241212	100500	156778120	1835	1835	1835	1835	300
540	20241212	100400	156227620	1835	1838	1838	1835	503
541	20241212	100300	155303115	1841	1830	1841	1830	2709
542	20241212	100200	150338955	1835	1835	1835	1835	0
543	20241212	100100	150338955	1835	1835	1835	1835	1000
544	20241212	100000	148503955	1834	1833	1834	1833	95
545	20241212	095900	148329733	1830	1830	1830	1830	78
546	20241212	095800	148186993	1830	1830	1830	1830	0
547	20241212	095700	148186993	1830	1830	1830	1830	0
548	20241212	095600	148186993	1830	1828	1830	1828	632
549	20241212	095500	147031625	1828	1828	1828	1828	1271
550	20241212	095400	144708237	1830	1830	1830	1830	0
551	20241212	095300	144708237	1830	1830	1830	1830	6
552	20241212	095200	144697257	1833	1828	1833	1828	501
553	20241212	095100	143781424	1828	1828	1828	1828	830
554	20241212	095000	142264184	1829	1829	1829	1829	0
555	20241212	094900	142264184	1829	1829	1829	1829	0
556	20241212	094800	142264184	1829	1827	1829	1827	10434
557	20241212	094700	123201226	1827	1828	1828	1827	700
558	20241212	094600	121922137	1826	1826	1826	1826	0
559	20241212	094500	121922137	1826	1834	1834	1826	1100
560	20241212	094400	119905537	1835	1835	1835	1835	1
561	20241212	094300	119903702	1825	1825	1825	1825	0
562	20241212	094200	119903702	1825	1825	1825	1825	0
563	20241212	094100	119903702	1825	1841	1841	1825	3700
564	20241212	094000	113145246	1841	1842	1842	1841	2
565	20241212	093900	113141563	1842	1842	1842	1833	193
566	20241212	093800	112787317	1842	1831	1842	1831	201
567	20241212	093700	112419275	1829	1829	1829	1829	1
568	20241212	093600	112417446	1844	1834	1844	1834	3883
569	20241212	093500	105272368	1825	1830	1830	1825	11007
570	20241212	093400	85180032	1839	1839	1839	1839	5
571	20241212	093300	85170837	1840	1837	1840	1837	672
572	20241212	093200	83934447	1837	1832	1837	1832	735
573	20241212	093100	82587308	1832	1829	1832	1829	3276
574	20241212	093000	76595474	1830	1828	1830	1828	147
575	20241212	092900	76326586	1829	1821	1829	1821	1088
576	20241212	092800	74336758	1820	1820	1820	1820	515
577	20241212	092700	73399458	1820	1820	1820	1820	300
578	20241212	092600	72853458	1820	1820	1820	1820	1335
579	20241212	092500	70423758	1821	1820	1821	1820	1540
580	20241212	092400	67620834	1820	1827	1827	1820	5735
581	20241212	092300	57165368	1828	1829	1829	1828	582
582	20241212	092200	56100983	1830	1830	1830	1830	500
583	20241212	092100	55185983	1831	1833	1833	1831	2772
584	20241212	092000	50107531	1835	1836	1836	1835	1275
585	20241212	091900	47767652	1837	1838	1838	1837	3508
586	20241212	091800	41321200	1839	1839	1839	1839	0
587	20241212	091700	41321200	1839	1840	1840	1838	332
588	20241212	091600	40710950	1839	1838	1839	1838	1535
589	20241212	091500	37888714	1838	1839	1839	1838	2537
590	20241212	091400	33223371	1839	1839	1839	1839	10
591	20241212	091300	33204981	1839	1839	1839	1839	111
592	20241212	091200	33000852	1838	1838	1838	1838	0
593	20241212	091100	33000852	1838	1843	1843	1838	2000
594	20241212	091000	29322414	1842	1844	1845	1842	2511
595	20241212	090900	24690530	1844	1840	1844	1839	1246
596	20241212	090800	22397718	1840	1840	1840	1840	1
597	20241212	090700	22395878	1846	1846	1846	1846	0
598	20241212	090600	22395878	1846	1839	1846	1839	21
599	20241212	090500	22357122	1838	1838	1838	1838	0
600	20241212	090400	22357122	1838	1838	1838	1838	547
601	20241212	090300	21351736	1850	1849	1853	1837	3986
602	20241212	090200	14018573	1840	1841	1850	1840	824
603	20241212	090100	12499290	1840	1840	1850	1839	3784
604	20241212	090000	5538791	1839	1850	1850	1839	3000