KissMeData/062970/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194200	318734166	1833	1833	1833	1833	3916
3	20241213	194100	318734166	1833	1833	1833	1833	0
4	20241213	194000	318734166	1833	1833	1833	1833	0
5	20241213	193900	318734166	1833	1833	1833	1833	0
6	20241213	193800	318734166	1833	1833	1833	1833	0
7	20241213	193700	318734166	1833	1833	1833	1833	0
8	20241213	193600	318734166	1833	1833	1833	1833	0
9	20241213	193500	318734166	1833	1833	1833	1833	0
10	20241213	193400	318734166	1833	1833	1833	1833	0
11	20241213	193300	318734166	1833	1833	1833	1833	0
12	20241213	193200	318734166	1833	1833	1833	1833	0
13	20241213	193100	318734166	1833	1833	1833	1833	0
14	20241213	193000	318734166	1833	1833	1833	1833	0
15	20241213	192900	318734166	1833	1833	1833	1833	0
16	20241213	192800	318734166	1833	1833	1833	1833	0
17	20241213	192700	318734166	1833	1833	1833	1833	0
18	20241213	192600	318734166	1833	1833	1833	1833	0
19	20241213	192500	318734166	1833	1833	1833	1833	0
20	20241213	192400	318734166	1833	1833	1833	1833	0
21	20241213	192300	318734166	1833	1833	1833	1833	0
22	20241213	192200	318734166	1833	1833	1833	1833	0
23	20241213	192100	318734166	1833	1833	1833	1833	0
24	20241213	192000	318734166	1833	1833	1833	1833	0
25	20241213	191900	318734166	1833	1833	1833	1833	0
26	20241213	191800	318734166	1833	1833	1833	1833	0
27	20241213	191700	318734166	1833	1833	1833	1833	0
28	20241213	191600	318734166	1833	1833	1833	1833	0
29	20241213	191500	318734166	1833	1833	1833	1833	0
30	20241213	191400	318734166	1833	1833	1833	1833	0
31	20241213	191300	318734166	1833	1833	1833	1833	0
32	20241213	191200	318734166	1833	1833	1833	1833	3916
33	20241213	191100	318734166	1833	1833	1833	1833	0
34	20241213	191000	318734166	1833	1833	1833	1833	0
35	20241213	190900	318734166	1833	1833	1833	1833	0
36	20241213	190800	318734166	1833	1833	1833	1833	0
37	20241213	190700	318734166	1833	1833	1833	1833	0
38	20241213	190600	318734166	1833	1833	1833	1833	0
39	20241213	190500	318734166	1833	1833	1833	1833	0
40	20241213	190400	318734166	1833	1833	1833	1833	0
41	20241213	190300	318734166	1833	1833	1833	1833	0
42	20241213	190200	318734166	1833	1833	1833	1833	0
43	20241213	190100	318734166	1833	1833	1833	1833	0
44	20241213	190000	318734166	1833	1833	1833	1833	0
45	20241213	185900	318734166	1833	1833	1833	1833	0
46	20241213	185800	318734166	1833	1833	1833	1833	0
47	20241213	185700	318734166	1833	1833	1833	1833	0
48	20241213	185600	318734166	1833	1833	1833	1833	0
49	20241213	185500	318734166	1833	1833	1833	1833	0
50	20241213	185400	318734166	1833	1833	1833	1833	0
51	20241213	185300	318734166	1833	1833	1833	1833	0
52	20241213	185200	318734166	1833	1833	1833	1833	0
53	20241213	185100	318734166	1833	1833	1833	1833	0
54	20241213	185000	318734166	1833	1833	1833	1833	0
55	20241213	184900	318734166	1833	1833	1833	1833	0
56	20241213	184800	318734166	1833	1833	1833	1833	0
57	20241213	184700	318734166	1833	1833	1833	1833	0
58	20241213	184600	318734166	1833	1833	1833	1833	0
59	20241213	184500	318734166	1833	1833	1833	1833	0
60	20241213	184400	318734166	1833	1833	1833	1833	0
61	20241213	184300	318734166	1833	1833	1833	1833	0
62	20241213	184200	318734166	1833	1833	1833	1833	3916
63	20241213	184100	318734166	1833	1833	1833	1833	0
64	20241213	184000	318734166	1833	1833	1833	1833	0
65	20241213	183900	318734166	1833	1833	1833	1833	0
66	20241213	183800	318734166	1833	1833	1833	1833	0
67	20241213	183700	318734166	1833	1833	1833	1833	0
68	20241213	183600	318734166	1833	1833	1833	1833	0
69	20241213	183500	318734166	1833	1833	1833	1833	0
70	20241213	183400	318734166	1833	1833	1833	1833	0
71	20241213	183300	318734166	1833	1833	1833	1833	0
72	20241213	183200	318734166	1833	1833	1833	1833	0
73	20241213	183100	318734166	1833	1833	1833	1833	0
74	20241213	183000	318734166	1833	1833	1833	1833	0
75	20241213	182900	318734166	1833	1833	1833	1833	0
76	20241213	182800	318734166	1833	1833	1833	1833	0
77	20241213	182700	318734166	1833	1833	1833	1833	0
78	20241213	182600	318734166	1833	1833	1833	1833	0
79	20241213	182500	318734166	1833	1833	1833	1833	0
80	20241213	182400	318734166	1833	1833	1833	1833	0
81	20241213	182300	318734166	1833	1833	1833	1833	0
82	20241213	182200	318734166	1833	1833	1833	1833	0
83	20241213	182100	318734166	1833	1833	1833	1833	0
84	20241213	182000	318734166	1833	1833	1833	1833	0
85	20241213	181900	318734166	1833	1833	1833	1833	0
86	20241213	181800	318734166	1833	1833	1833	1833	0
87	20241213	181700	318734166	1833	1833	1833	1833	0
88	20241213	181600	318734166	1833	1833	1833	1833	0
89	20241213	181500	318734166	1833	1833	1833	1833	0
90	20241213	181400	318734166	1833	1833	1833	1833	0
91	20241213	181300	318734166	1833	1833	1833	1833	0
92	20241213	181200	318734166	1833	1833	1833	1833	3916
93	20241213	181100	318734166	1833	1833	1833	1833	0
94	20241213	181000	318734166	1833	1833	1833	1833	0
95	20241213	180900	318734166	1833	1833	1833	1833	0
96	20241213	180800	318734166	1833	1833	1833	1833	0
97	20241213	180700	318734166	1833	1833	1833	1833	0
98	20241213	180600	318734166	1833	1833	1833	1833	0
99	20241213	180500	318734166	1833	1833	1833	1833	0
100	20241213	180400	318734166	1833	1833	1833	1833	0
101	20241213	180300	318734166	1833	1833	1833	1833	0
102	20241213	180200	318734166	1833	1833	1833	1833	0
103	20241213	180100	318734166	1833	1833	1833	1833	0
104	20241213	180000	318734166	1833	1833	1833	1833	0
105	20241213	175900	318734166	1833	1833	1833	1833	0
106	20241213	175800	318734166	1833	1833	1833	1833	0
107	20241213	175700	318734166	1833	1833	1833	1833	0
108	20241213	175600	318734166	1833	1833	1833	1833	0
109	20241213	175500	318734166	1833	1833	1833	1833	0
110	20241213	175400	318734166	1833	1833	1833	1833	0
111	20241213	175300	318734166	1833	1833	1833	1833	0
112	20241213	175200	318734166	1833	1833	1833	1833	0
113	20241213	175100	318734166	1833	1833	1833	1833	0
114	20241213	175000	318734166	1833	1833	1833	1833	0
115	20241213	174900	318734166	1833	1833	1833	1833	0
116	20241213	174800	318734166	1833	1833	1833	1833	0
117	20241213	174700	318734166	1833	1833	1833	1833	0
118	20241213	174600	318734166	1833	1833	1833	1833	0
119	20241213	174500	318734166	1833	1833	1833	1833	0
120	20241213	174400	318734166	1833	1833	1833	1833	0
121	20241213	174300	318734166	1833	1833	1833	1833	0
122	20241213	174200	318734166	1833	1833	1833	1833	3916
123	20241213	174100	318734166	1833	1833	1833	1833	0
124	20241213	174000	318734166	1833	1833	1833	1833	0
125	20241213	173900	318734166	1833	1833	1833	1833	0
126	20241213	173800	318734166	1833	1833	1833	1833	0
127	20241213	173700	318734166	1833	1833	1833	1833	0
128	20241213	173600	318734166	1833	1833	1833	1833	0
129	20241213	173500	318734166	1833	1833	1833	1833	0
130	20241213	173400	318734166	1833	1833	1833	1833	0
131	20241213	173300	318734166	1833	1833	1833	1833	0
132	20241213	173200	318734166	1833	1833	1833	1833	0
133	20241213	173100	318734166	1833	1833	1833	1833	0
134	20241213	173000	318734166	1833	1833	1833	1833	0
135	20241213	172900	318734166	1833	1833	1833	1833	0
136	20241213	172800	318734166	1833	1833	1833	1833	0
137	20241213	172700	318734166	1833	1833	1833	1833	0
138	20241213	172600	318734166	1833	1833	1833	1833	0
139	20241213	172500	318734166	1833	1833	1833	1833	0
140	20241213	172400	318734166	1833	1833	1833	1833	0
141	20241213	172300	318734166	1833	1833	1833	1833	0
142	20241213	172200	318734166	1833	1833	1833	1833	0
143	20241213	172100	318734166	1833	1833	1833	1833	0
144	20241213	172000	318734166	1833	1833	1833	1833	0
145	20241213	171900	318734166	1833	1833	1833	1833	0
146	20241213	171800	318734166	1833	1833	1833	1833	0
147	20241213	171700	318734166	1833	1833	1833	1833	0
148	20241213	171600	318734166	1833	1833	1833	1833	0
149	20241213	171500	318734166	1833	1833	1833	1833	0
150	20241213	171400	318734166	1833	1833	1833	1833	0
151	20241213	171300	318734166	1833	1833	1833	1833	0
152	20241213	171200	318734166	1833	1833	1833	1833	3916
153	20241213	171100	318734166	1833	1833	1833	1833	0
154	20241213	171000	318734166	1833	1833	1833	1833	0
155	20241213	170900	318734166	1833	1833	1833	1833	0
156	20241213	170800	318734166	1833	1833	1833	1833	0
157	20241213	170700	318734166	1833	1833	1833	1833	0
158	20241213	170600	318734166	1833	1833	1833	1833	0
159	20241213	170500	318734166	1833	1833	1833	1833	0
160	20241213	170400	318734166	1833	1833	1833	1833	0
161	20241213	170300	318734166	1833	1833	1833	1833	0
162	20241213	170200	318734166	1833	1833	1833	1833	0
163	20241213	170100	318734166	1833	1833	1833	1833	0
164	20241213	170000	318734166	1833	1833	1833	1833	0
165	20241213	165900	318734166	1833	1833	1833	1833	0
166	20241213	165800	318734166	1833	1833	1833	1833	0
167	20241213	165700	318734166	1833	1833	1833	1833	0
168	20241213	165600	318734166	1833	1833	1833	1833	0
169	20241213	165500	318734166	1833	1833	1833	1833	0
170	20241213	165400	318734166	1833	1833	1833	1833	0
171	20241213	165300	318734166	1833	1833	1833	1833	0
172	20241213	165200	318734166	1833	1833	1833	1833	0
173	20241213	165100	318734166	1833	1833	1833	1833	0
174	20241213	165000	318734166	1833	1833	1833	1833	0
175	20241213	164900	318734166	1833	1833	1833	1833	0
176	20241213	164800	318734166	1833	1833	1833	1833	0
177	20241213	164700	318734166	1833	1833	1833	1833	0
178	20241213	164600	318734166	1833	1833	1833	1833	0
179	20241213	164500	318734166	1833	1833	1833	1833	0
180	20241213	164400	318734166	1833	1833	1833	1833	0
181	20241213	164300	318734166	1833	1833	1833	1833	0
182	20241213	164200	318734166	1833	1833	1833	1833	3916
183	20241213	164100	318734166	1833	1833	1833	1833	0
184	20241213	164000	318734166	1833	1833	1833	1833	0
185	20241213	163900	318734166	1833	1833	1833	1833	0
186	20241213	163800	318734166	1833	1833	1833	1833	0
187	20241213	163700	318734166	1833	1833	1833	1833	0
188	20241213	163600	318734166	1833	1833	1833	1833	0
189	20241213	163500	318734166	1833	1833	1833	1833	0
190	20241213	163400	318734166	1833	1833	1833	1833	0
191	20241213	163300	318734166	1833	1833	1833	1833	0
192	20241213	163200	318734166	1833	1833	1833	1833	0
193	20241213	163100	318734166	1833	1833	1833	1833	0
194	20241213	163000	318734166	1833	1833	1833	1833	0
195	20241213	162900	318734166	1833	1833	1833	1833	0
196	20241213	162800	318734166	1833	1833	1833	1833	0
197	20241213	162700	318734166	1833	1833	1833	1833	0
198	20241213	162600	318734166	1833	1833	1833	1833	0
199	20241213	162500	318734166	1833	1833	1833	1833	0
200	20241213	162400	318734166	1833	1833	1833	1833	0
201	20241213	162300	318734166	1833	1833	1833	1833	0
202	20241213	162200	318734166	1833	1833	1833	1833	0
203	20241213	162100	318734166	1833	1833	1833	1833	0
204	20241213	162000	318734166	1833	1833	1833	1833	0
205	20241213	161900	318734166	1833	1833	1833	1833	0
206	20241213	161800	318734166	1833	1833	1833	1833	0
207	20241213	161700	318734166	1833	1833	1833	1833	0
208	20241213	161600	318734166	1833	1833	1833	1833	0
209	20241213	161500	318734166	1833	1833	1833	1833	0
210	20241213	161400	318734166	1833	1833	1833	1833	0
211	20241213	161300	318734166	1833	1833	1833	1833	0
212	20241213	161200	318734166	1833	1833	1833	1833	3916
213	20241213	161100	318734166	1833	1833	1833	1833	0
214	20241213	161000	318734166	1833	1833	1833	1833	0
215	20241213	160900	318734166	1833	1833	1833	1833	0
216	20241213	160800	318734166	1833	1833	1833	1833	0
217	20241213	160700	318734166	1833	1833	1833	1833	0
218	20241213	160600	318734166	1833	1833	1833	1833	0
219	20241213	160500	318734166	1833	1833	1833	1833	0
220	20241213	160400	318734166	1833	1833	1833	1833	0
221	20241213	160300	318734166	1833	1833	1833	1833	0
222	20241213	160200	318734166	1833	1833	1833	1833	0
223	20241213	160100	318734166	1833	1833	1833	1833	0
224	20241213	160000	318734166	1833	1833	1833	1833	0
225	20241213	155900	318734166	1833	1833	1833	1833	0
226	20241213	155800	318734166	1833	1833	1833	1833	0
227	20241213	155700	318734166	1833	1833	1833	1833	0
228	20241213	155600	318734166	1833	1833	1833	1833	0
229	20241213	155500	318734166	1833	1833	1833	1833	0
230	20241213	155400	318734166	1833	1833	1833	1833	0
231	20241213	155300	318734166	1833	1833	1833	1833	0
232	20241213	155200	318734166	1833	1833	1833	1833	0
233	20241213	155100	318734166	1833	1833	1833	1833	0
234	20241213	155000	318734166	1833	1833	1833	1833	0
235	20241213	154900	318734166	1833	1833	1833	1833	0
236	20241213	154800	318734166	1833	1833	1833	1833	0
237	20241213	154700	318734166	1833	1833	1833	1833	0
238	20241213	154600	318734166	1833	1833	1833	1833	0
239	20241213	154500	318734166	1833	1833	1833	1833	0
240	20241213	154400	318734166	1833	1833	1833	1833	0
241	20241213	154300	318734166	1833	1833	1833	1833	0
242	20241213	154200	318734166	1833	1833	1833	1833	3916
243	20241213	154100	318734166	1833	1833	1833	1833	0
244	20241213	154000	318734166	1833	1833	1833	1833	0
245	20241213	153900	318734166	1833	1833	1833	1833	0
246	20241213	153800	318734166	1833	1833	1833	1833	0
247	20241213	153700	318734166	1833	1833	1833	1833	0
248	20241213	153600	318734166	1833	1833	1833	1833	0
249	20241213	153500	318734166	1833	1833	1833	1833	0
250	20241213	153400	318734166	1833	1833	1833	1833	0
251	20241213	153300	318734166	1833	1833	1833	1833	0
252	20241213	153200	318734166	1833	1833	1833	1833	0
253	20241213	153100	318734166	1833	1833	1833	1833	0
254	20241213	153000	318734166	1833	1833	1833	1833	3916
255	20241213	152900	311556138	1823	1823	1823	1823	0
256	20241213	152800	311556138	1823	1823	1823	1823	0
257	20241213	152700	311556138	1823	1823	1823	1823	0
258	20241213	152600	311556138	1823	1823	1823	1823	0
259	20241213	152500	311556138	1823	1823	1823	1823	0
260	20241213	152400	311556138	1823	1823	1823	1823	0
261	20241213	152300	311556138	1823	1823	1823	1823	0
262	20241213	152200	311556138	1823	1823	1823	1823	0
263	20241213	152100	311556138	1823	1823	1823	1823	0
264	20241213	152000	311556138	1823	1823	1823	1823	0
265	20241213	151900	311556138	1823	1829	1829	1823	124
266	20241213	151800	311329786	1829	1829	1829	1829	341
267	20241213	151700	310706097	1823	1830	1830	1823	1016
268	20241213	151600	308851087	1830	1830	1830	1830	240
269	20241213	151500	308411887	1823	1827	1827	1823	299
270	20241213	151400	307865963	1826	1826	1826	1826	50
271	20241213	151300	307774663	1826	1826	1826	1826	0
272	20241213	151200	307774663	1826	1826	1826	1826	0
273	20241213	151100	307774663	1826	1826	1826	1826	45
274	20241213	151000	307692493	1826	1826	1826	1826	0
275	20241213	150900	307692493	1826	1826	1826	1826	0
276	20241213	150800	307692493	1826	1826	1826	1826	0
277	20241213	150700	307692493	1826	1826	1826	1826	0
278	20241213	150600	307692493	1826	1826	1826	1826	1463
279	20241213	150500	305021055	1843	1835	1843	1835	200
280	20241213	150400	304653116	1825	1825	1825	1825	274
281	20241213	150300	304153066	1835	1835	1835	1835	158
282	20241213	150200	303863136	1825	1825	1825	1825	26
283	20241213	150100	303815686	1835	1835	1835	1835	0
284	20241213	150000	303815686	1835	1835	1835	1835	0
285	20241213	145900	303815686	1835	1836	1836	1835	2603
286	20241213	145800	299037681	1835	1835	1836	1835	3950
287	20241213	145700	291785631	1835	1832	1835	1832	975
288	20241213	145600	289998446	1833	1822	1833	1822	346
289	20241213	145500	289365084	1830	1828	1830	1822	566
290	20241213	145400	288332873	1826	1820	1829	1817	158
291	20241213	145300	288044774	1820	1817	1820	1817	562
292	20241213	145200	287023584	1817	1817	1817	1817	1450
293	20241213	145100	284388934	1817	1817	1817	1817	0
294	20241213	145000	284388934	1817	1816	1817	1816	551
295	20241213	144900	283387808	1815	1815	1815	1815	0
296	20241213	144800	283387808	1815	1815	1815	1815	0
297	20241213	144700	283387808	1815	1816	1816	1815	79
298	20241213	144600	283244420	1817	1818	1818	1817	504
299	20241213	144500	282328650	1818	1818	1818	1818	0
300	20241213	144400	282328650	1818	1818	1818	1818	0
301	20241213	144300	282328650	1818	1818	1818	1818	0
302	20241213	144200	282328650	1818	1818	1818	1818	0
303	20241213	144100	282328650	1818	1818	1818	1818	0
304	20241213	144000	282328650	1818	1818	1818	1818	374
305	20241213	143900	281648718	1818	1818	1818	1818	0
306	20241213	143800	281648718	1818	1818	1818	1818	100
307	20241213	143700	281466918	1829	1829	1829	1829	0
308	20241213	143600	281466918	1829	1829	1829	1829	5
309	20241213	143500	281457773	1830	1830	1830	1830	0
310	20241213	143400	281457773	1830	1830	1830	1830	500
311	20241213	143300	280542773	1830	1829	1830	1825	1394
312	20241213	143200	277995615	1830	1830	1830	1830	0
313	20241213	143100	277995615	1830	1830	1830	1830	1
314	20241213	143000	277993785	1829	1830	1830	1828	1229
315	20241213	142900	275745773	1830	1825	1830	1825	952
316	20241213	142800	274004806	1825	1825	1825	1825	0
317	20241213	142700	274004806	1825	1825	1825	1825	1
318	20241213	142600	274002981	1825	1825	1825	1825	0
319	20241213	142500	274002981	1825	1821	1825	1821	100
320	20241213	142400	273820627	1824	1824	1824	1824	0
321	20241213	142300	273820627	1824	1824	1824	1824	0
322	20241213	142200	273820627	1824	1819	1824	1819	4877
323	20241213	142100	264944565	1819	1819	1820	1819	808
324	20241213	142000	263474327	1819	1803	1819	1803	1350
325	20241213	141900	261039477	1820	1817	1820	1817	2506
326	20241213	141800	256481290	1803	1817	1817	1803	1159
327	20241213	141700	254383759	1817	1817	1817	1817	308
328	20241213	141600	253824123	1817	1817	1817	1817	308
329	20241213	141500	253264487	1818	1818	1818	1818	0
330	20241213	141400	253264487	1818	1808	1818	1808	800
331	20241213	141300	251814126	1805	1805	1805	1805	0
332	20241213	141200	251814126	1805	1805	1805	1805	0
333	20241213	141100	251814126	1805	1805	1805	1805	0
334	20241213	141000	251814126	1805	1808	1808	1805	41
335	20241213	140900	251740118	1807	1807	1807	1807	0
336	20241213	140800	251740118	1807	1807	1807	1807	100
337	20241213	140700	251559418	1807	1807	1807	1807	28
338	20241213	140600	251508822	1807	1807	1807	1807	0
339	20241213	140500	251508822	1807	1807	1807	1807	14
340	20241213	140400	251483524	1807	1807	1807	1807	50
341	20241213	140300	251393174	1797	1797	1797	1797	0
342	20241213	140200	251393174	1797	1797	1797	1797	0
343	20241213	140100	251393174	1797	1797	1797	1797	0
344	20241213	140000	251393174	1797	1797	1797	1797	0
345	20241213	135900	251393174	1797	1797	1797	1797	0
346	20241213	135800	251393174	1797	1797	1797	1797	0
347	20241213	135700	251393174	1797	1797	1797	1797	0
348	20241213	135600	251393174	1797	1797	1797	1797	100
349	20241213	135500	251213474	1797	1798	1798	1797	18
350	20241213	135400	251181116	1798	1798	1798	1798	1
351	20241213	135300	251179318	1800	1800	1800	1797	87
352	20241213	135200	251022928	1801	1801	1801	1801	11
353	20241213	135100	251003117	1806	1806	1806	1806	0
354	20241213	135000	251003117	1806	1806	1806	1806	0
355	20241213	134900	251003117	1806	1806	1806	1806	0
356	20241213	134800	251003117	1806	1806	1806	1806	1552
357	20241213	134700	248200205	1806	1806	1806	1806	1
358	20241213	134600	248198399	1795	1795	1795	1795	0
359	20241213	134500	248198399	1795	1805	1805	1795	926
360	20241213	134400	246534302	1807	1807	1807	1807	0
361	20241213	134300	246534302	1807	1807	1807	1807	0
362	20241213	134200	246534302	1807	1808	1808	1807	43
363	20241213	134100	246456575	1808	1808	1808	1808	0
364	20241213	134000	246456575	1808	1808	1808	1808	0
365	20241213	133900	246456575	1808	1808	1808	1808	0
366	20241213	133800	246456575	1808	1808	1808	1808	0
367	20241213	133700	246456575	1808	1808	1808	1808	1
368	20241213	133600	246454767	1809	1809	1809	1809	0
369	20241213	133500	246454767	1809	1809	1809	1809	0
370	20241213	133400	246454767	1809	1809	1809	1809	0
371	20241213	133300	246454767	1809	1804	1809	1804	852
372	20241213	133200	244914259	1809	1808	1809	1805	493
373	20241213	133100	244023314	1807	1807	1807	1807	0
374	20241213	133000	244023314	1807	1807	1807	1807	201
375	20241213	132900	243660107	1806	1806	1806	1806	114
376	20241213	132800	243454223	1807	1807	1807	1807	0
377	20241213	132700	243454223	1807	1807	1807	1807	0
378	20241213	132600	243454223	1807	1807	1807	1807	1
379	20241213	132500	243452416	1807	1807	1807	1807	0
380	20241213	132400	243452416	1807	1807	1807	1807	150
381	20241213	132300	243181366	1810	1810	1810	1810	26
382	20241213	132200	243134306	1810	1810	1810	1810	35
383	20241213	132100	243070956	1810	1810	1810	1810	0
384	20241213	132000	243070956	1810	1810	1810	1810	1
385	20241213	131900	243069146	1810	1810	1810	1810	97
386	20241213	131800	242893576	1810	1819	1819	1810	106
387	20241213	131700	242701102	1819	1819	1819	1819	20
388	20241213	131600	242664722	1819	1806	1819	1806	123
389	20241213	131500	242441356	1810	1810	1810	1810	90
390	20241213	131400	242278456	1810	1810	1810	1810	0
391	20241213	131300	242278456	1810	1810	1810	1810	0
392	20241213	131200	242278456	1810	1810	1810	1810	0
393	20241213	131100	242278456	1810	1810	1810	1810	0
394	20241213	131000	242278456	1810	1810	1810	1810	0
395	20241213	130900	242278456	1810	1810	1810	1810	0
396	20241213	130800	242278456	1810	1810	1810	1810	0
397	20241213	130700	242278456	1810	1810	1810	1806	1172
398	20241213	130600	240157440	1810	1810	1810	1807	2119
399	20241213	130500	236322107	1807	1809	1809	1807	31
400	20241213	130400	236266053	1810	1810	1810	1810	0
401	20241213	130300	236266053	1810	1810	1810	1810	0
402	20241213	130200	236266053	1810	1810	1810	1810	0
403	20241213	130100	236266053	1810	1810	1810	1810	0
404	20241213	130000	236266053	1810	1810	1810	1810	0
405	20241213	125900	236266053	1810	1810	1810	1810	0
406	20241213	125800	236266053	1810	1810	1810	1810	0
407	20241213	125700	236266053	1810	1810	1810	1808	12
408	20241213	125600	236244337	1810	1810	1810	1810	1
409	20241213	125500	236242527	1808	1808	1808	1808	0
410	20241213	125400	236242527	1808	1810	1810	1808	24
411	20241213	125300	236199095	1810	1810	1810	1810	0
412	20241213	125200	236199095	1810	1810	1810	1810	0
413	20241213	125100	236199095	1810	1810	1810	1810	0
414	20241213	125000	236199095	1810	1810	1810	1810	0
415	20241213	124900	236199095	1810	1810	1810	1810	0
416	20241213	124800	236199095	1810	1810	1810	1810	0
417	20241213	124700	236199095	1810	1810	1810	1810	0
418	20241213	124600	236199095	1810	1810	1810	1810	0
419	20241213	124500	236199095	1810	1810	1810	1810	0
420	20241213	124400	236199095	1810	1810	1810	1810	0
421	20241213	124300	236199095	1810	1810	1810	1810	0
422	20241213	124200	236199095	1810	1810	1810	1810	0
423	20241213	124100	236199095	1810	1810	1810	1810	0
424	20241213	124000	236199095	1810	1810	1810	1810	0
425	20241213	123900	236199095	1810	1810	1810	1810	0
426	20241213	123800	236199095	1810	1810	1810	1810	0
427	20241213	123700	236199095	1810	1810	1810	1810	0
428	20241213	123600	236199095	1810	1812	1812	1810	15
429	20241213	123500	236171927	1815	1815	1815	1815	0
430	20241213	123400	236171927	1815	1815	1815	1815	1
431	20241213	123300	236170112	1815	1815	1815	1815	4
432	20241213	123200	236162852	1815	1815	1815	1815	1
433	20241213	123100	236161037	1823	1823	1823	1823	0
434	20241213	123000	236161037	1823	1820	1823	1820	700
435	20241213	122900	234885494	1823	1823	1823	1823	10
436	20241213	122800	234867264	1824	1817	1824	1817	400
437	20241213	122700	234138365	1817	1817	1817	1817	2
438	20241213	122600	234134731	1818	1818	1818	1818	1
439	20241213	122500	234132913	1807	1807	1807	1807	1
440	20241213	122400	234131106	1818	1813	1818	1813	1780
441	20241213	122300	230896446	1805	1793	1810	1793	4118
442	20241213	122200	223500937	1793	1793	1793	1793	2210
443	20241213	122100	219538407	1789	1789	1789	1789	0
444	20241213	122000	219538407	1789	1792	1792	1789	388
445	20241213	121900	218843865	1793	1793	1793	1793	0
446	20241213	121800	218843865	1793	1793	1793	1793	0
447	20241213	121700	218843865	1793	1793	1793	1793	22
448	20241213	121600	218804419	1793	1793	1793	1793	1758
449	20241213	121500	215652325	1795	1795	1795	1795	0
450	20241213	121400	215652325	1795	1795	1795	1795	762
451	20241213	121300	214284535	1795	1795	1795	1795	0
452	20241213	121200	214284535	1795	1796	1796	1795	85
453	20241213	121100	214131890	1795	1795	1795	1795	0
454	20241213	121000	214131890	1795	1795	1795	1795	8
455	20241213	120900	214117530	1795	1795	1795	1795	3
456	20241213	120800	214112145	1795	1798	1798	1795	38
457	20241213	120700	214043875	1799	1799	1799	1799	0
458	20241213	120600	214043875	1799	1799	1799	1799	0
459	20241213	120500	214043875	1799	1799	1799	1799	0
460	20241213	120400	214043875	1799	1799	1799	1799	105
461	20241213	120300	213854980	1803	1803	1803	1803	1
462	20241213	120200	213853177	1800	1800	1800	1800	111
463	20241213	120100	213653377	1788	1788	1788	1788	0
464	20241213	120000	213653377	1788	1788	1788	1788	116
465	20241213	115900	213445969	1800	1800	1800	1800	0
466	20241213	115800	213445969	1800	1800	1800	1800	0
467	20241213	115700	213445969	1800	1800	1800	1800	0
468	20241213	115600	213445969	1800	1800	1800	1800	0
469	20241213	115500	213445969	1800	1800	1800	1800	11
470	20241213	115400	213426169	1800	1800	1800	1800	189
471	20241213	115300	213085969	1786	1786	1786	1786	0
472	20241213	115200	213085969	1786	1786	1786	1786	0
473	20241213	115100	213085969	1786	1795	1795	1786	1502
474	20241213	115000	210401543	1797	1793	1797	1793	625
475	20241213	114900	209278799	1793	1792	1793	1792	1020
476	20241213	114800	207450939	1793	1787	1793	1787	402
477	20241213	114700	206731446	1787	1786	1787	1786	43
478	20241213	114600	206654608	1786	1786	1786	1786	0
479	20241213	114500	206654608	1786	1786	1786	1786	0
480	20241213	114400	206654608	1786	1785	1786	1785	35
481	20241213	114300	206592100	1776	1777	1777	1776	992
482	20241213	114200	204829758	1788	1788	1788	1788	0
483	20241213	114100	204829758	1788	1783	1788	1783	1098
484	20241213	114000	202867026	1783	1783	1783	1783	2
485	20241213	113900	202863460	1783	1783	1783	1783	1
486	20241213	113800	202861677	1783	1783	1788	1783	822
487	20241213	113700	201393842	1783	1783	1783	1783	7
488	20241213	113600	201381361	1772	1772	1772	1772	0
489	20241213	113500	201381361	1772	1772	1772	1772	0
490	20241213	113400	201381361	1772	1772	1772	1772	0
491	20241213	113300	201381361	1772	1772	1772	1772	0
492	20241213	113200	201381361	1772	1772	1772	1772	0
493	20241213	113100	201381361	1772	1772	1772	1772	0
494	20241213	113000	201381361	1772	1772	1772	1772	0
495	20241213	112900	201381361	1772	1772	1772	1772	309
496	20241213	112800	200833813	1773	1773	1773	1773	0
497	20241213	112700	200833813	1773	1774	1774	1773	1035
498	20241213	112600	198998246	1779	1779	1779	1779	0
499	20241213	112500	198998246	1779	1784	1784	1776	3092
500	20241213	112400	193498556	1785	1786	1786	1785	42
501	20241213	112300	193423579	1792	1792	1792	1792	0
502	20241213	112200	193423579	1792	1792	1792	1792	0
503	20241213	112100	193423579	1792	1792	1792	1792	0
504	20241213	112000	193423579	1792	1792	1792	1792	0
505	20241213	111900	193423579	1792	1792	1792	1792	0
506	20241213	111800	193423579	1792	1792	1792	1792	50
507	20241213	111700	193333979	1792	1792	1792	1792	0
508	20241213	111600	193333979	1792	1788	1792	1787	1560
509	20241213	111500	190544772	1792	1792	1792	1792	0
510	20241213	111400	190544772	1792	1791	1792	1791	194
511	20241213	111300	190197299	1785	1785	1785	1785	3
512	20241213	111200	190191944	1785	1785	1785	1785	0
513	20241213	111100	190191944	1785	1785	1785	1785	0
514	20241213	111000	190191944	1785	1785	1785	1785	0
515	20241213	110900	190191944	1785	1785	1785	1785	0
516	20241213	110800	190191944	1785	1785	1785	1785	87
517	20241213	110700	190036649	1785	1785	1785	1785	0
518	20241213	110600	190036649	1785	1785	1785	1785	3526
519	20241213	110500	183742739	1785	1784	1785	1784	390
520	20241213	110400	183046603	1785	1785	1785	1785	5
521	20241213	110300	183037678	1787	1787	1787	1787	0
522	20241213	110200	183037678	1787	1787	1787	1787	5
523	20241213	110100	183028743	1783	1783	1783	1783	0
524	20241213	110000	183028743	1783	1783	1783	1783	0
525	20241213	105900	183028743	1783	1783	1783	1783	0
526	20241213	105800	183028743	1783	1783	1783	1783	117
527	20241213	105700	182820132	1782	1782	1782	1782	100
528	20241213	105600	182641932	1773	1773	1773	1773	0
529	20241213	105500	182641932	1773	1773	1773	1773	0
530	20241213	105400	182641932	1773	1773	1773	1773	300
531	20241213	105300	182110032	1773	1779	1779	1773	66
532	20241213	105200	181992624	1779	1779	1779	1779	0
533	20241213	105100	181992624	1779	1778	1779	1778	200
534	20241213	105000	181636854	1779	1779	1779	1779	0
535	20241213	104900	181636854	1779	1779	1779	1779	0
536	20241213	104800	181636854	1779	1779	1779	1779	0
537	20241213	104700	181636854	1779	1779	1779	1779	0
538	20241213	104600	181636854	1779	1779	1779	1779	2
539	20241213	104500	181633296	1769	1776	1776	1769	282
540	20241213	104400	181133899	1776	1776	1776	1776	0
541	20241213	104300	181133899	1776	1776	1776	1776	0
542	20241213	104200	181133899	1776	1776	1776	1776	5
543	20241213	104100	181125019	1778	1767	1778	1766	1907
544	20241213	104000	177741657	1766	1766	1766	1766	400
545	20241213	103900	177035257	1765	1771	1771	1765	366
546	20241213	103800	176387467	1771	1771	1771	1771	2
547	20241213	103700	176383925	1765	1765	1765	1765	40
548	20241213	103600	176313325	1765	1765	1765	1765	0
549	20241213	103500	176313325	1765	1765	1765	1765	0
550	20241213	103400	176313325	1765	1765	1765	1765	0
551	20241213	103300	176313325	1765	1765	1765	1765	92
552	20241213	103200	176150945	1764	1764	1764	1764	0
553	20241213	103100	176150945	1764	1764	1764	1764	0
554	20241213	103000	176150945	1764	1764	1764	1764	0
555	20241213	102900	176150945	1764	1769	1769	1764	1400
556	20241213	102800	173680701	1765	1765	1765	1765	0
557	20241213	102700	173680701	1765	1770	1770	1765	2000
558	20241213	102600	170149696	1771	1771	1771	1771	0
559	20241213	102500	170149696	1771	1774	1774	1771	1614
560	20241213	102400	167290080	1773	1774	1774	1773	118
561	20241213	102300	167080752	1774	1774	1774	1774	2
562	20241213	102200	167077204	1778	1778	1778	1778	0
563	20241213	102100	167077204	1778	1778	1778	1778	0
564	20241213	102000	167077204	1778	1778	1778	1778	500
565	20241213	101900	166188204	1778	1773	1778	1773	22
566	20241213	101800	166149183	1773	1782	1782	1773	69
567	20241213	101700	166026756	1767	1767	1767	1767	50
568	20241213	101600	165938406	1767	1767	1767	1767	1
569	20241213	101500	165936639	1767	1767	1767	1767	0
570	20241213	101400	165936639	1767	1767	1767	1767	386
571	20241213	101300	165254577	1765	1765	1765	1765	0
572	20241213	101200	165254577	1765	1765	1765	1765	0
573	20241213	101100	165254577	1765	1765	1765	1765	0
574	20241213	101000	165254577	1765	1770	1770	1765	663
575	20241213	100900	164084350	1770	1765	1774	1765	451
576	20241213	100800	163287394	1766	1778	1778	1766	3388
577	20241213	100700	157281208	1779	1786	1786	1779	5281
578	20241213	100600	147875235	1786	1786	1786	1786	96
579	20241213	100500	147703779	1792	1792	1792	1792	0
580	20241213	100400	147703779	1792	1786	1792	1786	2639
581	20241213	100300	142989025	1797	1797	1797	1797	0
582	20241213	100200	142989025	1797	1784	1797	1784	1803
583	20241213	100100	139749047	1782	1782	1782	1782	0
584	20241213	100000	139749047	1782	1782	1782	1782	1
585	20241213	095900	139747265	1797	1796	1797	1796	2639
586	20241213	095800	135005203	1796	1782	1796	1781	950
587	20241213	095700	133305503	1781	1791	1791	1781	3875
588	20241213	095600	126389910	1797	1796	1797	1796	2079
589	20241213	095500	122653968	1790	1793	1793	1790	473
590	20241213	095400	121806943	1797	1797	1797	1797	22
591	20241213	095300	121767409	1797	1796	1797	1793	177
592	20241213	095200	121449756	1797	1797	1797	1797	1002
593	20241213	095100	119649162	1798	1799	1799	1798	407
594	20241213	095000	118917269	1816	1816	1816	1816	4
595	20241213	094900	118910005	1800	1801	1801	1800	2101
596	20241213	094800	115127405	1801	1809	1809	1801	980
597	20241213	094700	113357433	1819	1819	1819	1819	1
598	20241213	094600	113355614	1823	1824	1824	1805	94
599	20241213	094500	113185703	1824	1810	1824	1805	270
600	20241213	094400	112696980	1810	1809	1810	1805	401
601	20241213	094300	111972174	1810	1813	1813	1810	309
602	20241213	094200	111411975	1813	1814	1827	1813	1392
603	20241213	094100	108885478	1827	1815	1827	1813	3555
604	20241213	094000	102425673	1827	1826	1827	1815	3211
605	20241213	093900	96589584	1828	1828	1828	1828	12
606	20241213	093800	96567648	1815	1829	1829	1815	880
607	20241213	093700	94968483	1828	1815	1828	1815	2978
608	20241213	093600	89539650	1815	1815	1815	1815	375
609	20241213	093500	88859025	1823	1823	1823	1823	103
610	20241213	093400	88671256	1823	1823	1823	1820	297
611	20241213	093300	88130425	1829	1831	1831	1829	13
612	20241213	093200	88106644	1831	1814	1833	1811	833
613	20241213	093100	86595890	1814	1834	1834	1814	2091
614	20241213	093000	82800996	1834	1834	1834	1834	700
615	20241213	092900	81517196	1834	1803	1834	1793	5001
616	20241213	092800	72483750	1798	1798	1811	1798	7689
617	20241213	092700	58658876	1724	1724	1724	1724	0
618	20241213	092600	58658876	1724	1828	1828	1724	6816
619	20241213	092500	46371395	1834	1830	1834	1829	1003
620	20241213	092400	44531934	1834	1844	1844	1823	1291
621	20241213	092300	42166888	1844	1844	1844	1844	7
622	20241213	092200	42153980	1825	1825	1825	1825	1
623	20241213	092100	42152155	1846	1835	1846	1823	1794
624	20241213	092000	38859859	1835	1835	1835	1835	2302
625	20241213	091900	34635689	1835	1827	1835	1822	3702
626	20241213	091800	27878178	1828	1836	1836	1828	1150
627	20241213	091700	25771843	1835	1865	1865	1834	826
628	20241213	091600	24256636	1835	1836	1836	1835	733
629	20241213	091500	22910868	1836	1835	1836	1835	25
630	20241213	091400	22864973	1834	1836	1836	1834	506
631	20241213	091300	21936601	1833	1834	1834	1833	555
632	20241213	091200	20919266	1831	1840	1840	1828	302
633	20241213	091100	20366530	1870	1870	1870	1828	546
634	20241213	091000	19349541	1870	1840	1870	1840	1430
635	20241213	090900	16698362	1826	1826	1826	1826	160
636	20241213	090800	16406202	1825	1826	1826	1825	1290
637	20241213	090700	14051132	1826	1826	1826	1826	0
638	20241213	090600	14051132	1826	1831	1832	1826	1200
639	20241213	090500	11857814	1835	1828	1835	1828	745
640	20241213	090400	10492489	1882	1882	1882	1882	101
641	20241213	090300	10302407	1883	1835	1883	1826	1492
642	20241213	090200	7562383	1885	1885	1885	1885	200
643	20241213	090100	7185383	1887	1889	1889	1815	1676
644	20241213	090000	4092215	1861	1890	1895	1861	2172