KissMeData/062970/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194300	551079719	1833	1833	1833	1833	1372
3	20241216	194200	551079719	1833	1833	1833	1833	0
4	20241216	194100	551079719	1833	1833	1833	1833	0
5	20241216	194000	551079719	1833	1833	1833	1833	0
6	20241216	193900	551079719	1833	1833	1833	1833	0
7	20241216	193800	551079719	1833	1833	1833	1833	0
8	20241216	193700	551079719	1833	1833	1833	1833	0
9	20241216	193600	551079719	1833	1833	1833	1833	0
10	20241216	193500	551079719	1833	1833	1833	1833	0
11	20241216	193400	551079719	1833	1833	1833	1833	0
12	20241216	193300	551079719	1833	1833	1833	1833	0
13	20241216	193200	551079719	1833	1833	1833	1833	0
14	20241216	193100	551079719	1833	1833	1833	1833	0
15	20241216	193000	551079719	1833	1833	1833	1833	0
16	20241216	192900	551079719	1833	1833	1833	1833	0
17	20241216	192800	551079719	1833	1833	1833	1833	0
18	20241216	192700	551079719	1833	1833	1833	1833	0
19	20241216	192600	551079719	1833	1833	1833	1833	0
20	20241216	192500	551079719	1833	1833	1833	1833	0
21	20241216	192400	551079719	1833	1833	1833	1833	0
22	20241216	192300	551079719	1833	1833	1833	1833	0
23	20241216	192200	551079719	1833	1833	1833	1833	0
24	20241216	192100	551079719	1833	1833	1833	1833	0
25	20241216	192000	551079719	1833	1833	1833	1833	0
26	20241216	191900	551079719	1833	1833	1833	1833	0
27	20241216	191800	551079719	1833	1833	1833	1833	0
28	20241216	191700	551079719	1833	1833	1833	1833	0
29	20241216	191600	551079719	1833	1833	1833	1833	0
30	20241216	191500	551079719	1833	1833	1833	1833	0
31	20241216	191400	551079719	1833	1833	1833	1833	0
32	20241216	191300	551079719	1833	1833	1833	1833	1372
33	20241216	191200	551079719	1833	1833	1833	1833	0
34	20241216	191100	551079719	1833	1833	1833	1833	0
35	20241216	191000	551079719	1833	1833	1833	1833	0
36	20241216	190900	551079719	1833	1833	1833	1833	0
37	20241216	190800	551079719	1833	1833	1833	1833	0
38	20241216	190700	551079719	1833	1833	1833	1833	0
39	20241216	190600	551079719	1833	1833	1833	1833	0
40	20241216	190500	551079719	1833	1833	1833	1833	0
41	20241216	190400	551079719	1833	1833	1833	1833	0
42	20241216	190300	551079719	1833	1833	1833	1833	0
43	20241216	190200	551079719	1833	1833	1833	1833	0
44	20241216	190100	551079719	1833	1833	1833	1833	0
45	20241216	190000	551079719	1833	1833	1833	1833	0
46	20241216	185900	551079719	1833	1833	1833	1833	0
47	20241216	185800	551079719	1833	1833	1833	1833	0
48	20241216	185700	551079719	1833	1833	1833	1833	0
49	20241216	185600	551079719	1833	1833	1833	1833	0
50	20241216	185500	551079719	1833	1833	1833	1833	0
51	20241216	185400	551079719	1833	1833	1833	1833	0
52	20241216	185300	551079719	1833	1833	1833	1833	0
53	20241216	185200	551079719	1833	1833	1833	1833	0
54	20241216	185100	551079719	1833	1833	1833	1833	0
55	20241216	185000	551079719	1833	1833	1833	1833	0
56	20241216	184900	551079719	1833	1833	1833	1833	0
57	20241216	184800	551079719	1833	1833	1833	1833	0
58	20241216	184700	551079719	1833	1833	1833	1833	0
59	20241216	184600	551079719	1833	1833	1833	1833	0
60	20241216	184500	551079719	1833	1833	1833	1833	0
61	20241216	184400	551079719	1833	1833	1833	1833	0
62	20241216	184300	551079719	1833	1833	1833	1833	1372
63	20241216	184200	551079719	1833	1833	1833	1833	0
64	20241216	184100	551079719	1833	1833	1833	1833	0
65	20241216	184000	551079719	1833	1833	1833	1833	0
66	20241216	183900	551079719	1833	1833	1833	1833	0
67	20241216	183800	551079719	1833	1833	1833	1833	0
68	20241216	183700	551079719	1833	1833	1833	1833	0
69	20241216	183600	551079719	1833	1833	1833	1833	0
70	20241216	183500	551079719	1833	1833	1833	1833	0
71	20241216	183400	551079719	1833	1833	1833	1833	0
72	20241216	183300	551079719	1833	1833	1833	1833	0
73	20241216	183200	551079719	1833	1833	1833	1833	0
74	20241216	183100	551079719	1833	1833	1833	1833	0
75	20241216	183000	551079719	1833	1833	1833	1833	0
76	20241216	182900	551079719	1833	1833	1833	1833	0
77	20241216	182800	551079719	1833	1833	1833	1833	0
78	20241216	182700	551079719	1833	1833	1833	1833	0
79	20241216	182600	551079719	1833	1833	1833	1833	0
80	20241216	182500	551079719	1833	1833	1833	1833	0
81	20241216	182400	551079719	1833	1833	1833	1833	0
82	20241216	182300	551079719	1833	1833	1833	1833	0
83	20241216	182200	551079719	1833	1833	1833	1833	0
84	20241216	182100	551079719	1833	1833	1833	1833	0
85	20241216	182000	551079719	1833	1833	1833	1833	0
86	20241216	181900	551079719	1833	1833	1833	1833	0
87	20241216	181800	551079719	1833	1833	1833	1833	0
88	20241216	181700	551079719	1833	1833	1833	1833	0
89	20241216	181600	551079719	1833	1833	1833	1833	0
90	20241216	181500	551079719	1833	1833	1833	1833	0
91	20241216	181400	551079719	1833	1833	1833	1833	0
92	20241216	181300	551079719	1833	1833	1833	1833	1372
93	20241216	181200	551079719	1833	1833	1833	1833	0
94	20241216	181100	551079719	1833	1833	1833	1833	0
95	20241216	181000	551079719	1833	1833	1833	1833	0
96	20241216	180900	551079719	1833	1833	1833	1833	0
97	20241216	180800	551079719	1833	1833	1833	1833	0
98	20241216	180700	551079719	1833	1833	1833	1833	0
99	20241216	180600	551079719	1833	1833	1833	1833	0
100	20241216	180500	551079719	1833	1833	1833	1833	0
101	20241216	180400	551079719	1833	1833	1833	1833	0
102	20241216	180300	551079719	1833	1833	1833	1833	0
103	20241216	180200	551079719	1833	1833	1833	1833	0
104	20241216	180100	551079719	1833	1833	1833	1833	0
105	20241216	180000	551079719	1833	1833	1833	1833	0
106	20241216	175900	551079719	1833	1833	1833	1833	0
107	20241216	175800	551079719	1833	1833	1833	1833	0
108	20241216	175700	551079719	1833	1833	1833	1833	0
109	20241216	175600	551079719	1833	1833	1833	1833	0
110	20241216	175500	551079719	1833	1833	1833	1833	0
111	20241216	175400	551079719	1833	1833	1833	1833	0
112	20241216	175300	551079719	1833	1833	1833	1833	0
113	20241216	175200	551079719	1833	1833	1833	1833	0
114	20241216	175100	551079719	1833	1833	1833	1833	0
115	20241216	175000	551079719	1833	1833	1833	1833	0
116	20241216	174900	551079719	1833	1833	1833	1833	0
117	20241216	174800	551079719	1833	1833	1833	1833	0
118	20241216	174700	551079719	1833	1833	1833	1833	0
119	20241216	174600	551079719	1833	1833	1833	1833	0
120	20241216	174500	551079719	1833	1833	1833	1833	0
121	20241216	174400	551079719	1833	1833	1833	1833	0
122	20241216	174300	551079719	1833	1833	1833	1833	1372
123	20241216	174200	551079719	1833	1833	1833	1833	0
124	20241216	174100	551079719	1833	1833	1833	1833	0
125	20241216	174000	551079719	1833	1833	1833	1833	0
126	20241216	173900	551079719	1833	1833	1833	1833	0
127	20241216	173800	551079719	1833	1833	1833	1833	0
128	20241216	173700	551079719	1833	1833	1833	1833	0
129	20241216	173600	551079719	1833	1833	1833	1833	0
130	20241216	173500	551079719	1833	1833	1833	1833	0
131	20241216	173400	551079719	1833	1833	1833	1833	0
132	20241216	173300	551079719	1833	1833	1833	1833	0
133	20241216	173200	551079719	1833	1833	1833	1833	0
134	20241216	173100	551079719	1833	1833	1833	1833	0
135	20241216	173000	551079719	1833	1833	1833	1833	0
136	20241216	172900	551079719	1833	1833	1833	1833	0
137	20241216	172800	551079719	1833	1833	1833	1833	0
138	20241216	172700	551079719	1833	1833	1833	1833	0
139	20241216	172600	551079719	1833	1833	1833	1833	0
140	20241216	172500	551079719	1833	1833	1833	1833	0
141	20241216	172400	551079719	1833	1833	1833	1833	0
142	20241216	172300	551079719	1833	1833	1833	1833	0
143	20241216	172200	551079719	1833	1833	1833	1833	0
144	20241216	172100	551079719	1833	1833	1833	1833	0
145	20241216	172000	551079719	1833	1833	1833	1833	0
146	20241216	171900	551079719	1833	1833	1833	1833	0
147	20241216	171800	551079719	1833	1833	1833	1833	0
148	20241216	171700	551079719	1833	1833	1833	1833	0
149	20241216	171600	551079719	1833	1833	1833	1833	0
150	20241216	171500	551079719	1833	1833	1833	1833	0
151	20241216	171400	551079719	1833	1833	1833	1833	0
152	20241216	171300	551079719	1833	1833	1833	1833	1372
153	20241216	171200	551079719	1833	1833	1833	1833	0
154	20241216	171100	551079719	1833	1833	1833	1833	0
155	20241216	171000	551079719	1833	1833	1833	1833	0
156	20241216	170900	551079719	1833	1833	1833	1833	0
157	20241216	170800	551079719	1833	1833	1833	1833	0
158	20241216	170700	551079719	1833	1833	1833	1833	0
159	20241216	170600	551079719	1833	1833	1833	1833	0
160	20241216	170500	551079719	1833	1833	1833	1833	0
161	20241216	170400	551079719	1833	1833	1833	1833	0
162	20241216	170300	551079719	1833	1833	1833	1833	0
163	20241216	170200	551079719	1833	1833	1833	1833	0
164	20241216	170100	551079719	1833	1833	1833	1833	0
165	20241216	170000	551079719	1833	1833	1833	1833	0
166	20241216	165900	551079719	1833	1833	1833	1833	0
167	20241216	165800	551079719	1833	1833	1833	1833	0
168	20241216	165700	551079719	1833	1833	1833	1833	0
169	20241216	165600	551079719	1833	1833	1833	1833	0
170	20241216	165500	551079719	1833	1833	1833	1833	0
171	20241216	165400	551079719	1833	1833	1833	1833	0
172	20241216	165300	551079719	1833	1833	1833	1833	0
173	20241216	165200	551079719	1833	1833	1833	1833	0
174	20241216	165100	551079719	1833	1833	1833	1833	0
175	20241216	165000	551079719	1833	1833	1833	1833	0
176	20241216	164900	551079719	1833	1833	1833	1833	0
177	20241216	164800	551079719	1833	1833	1833	1833	0
178	20241216	164700	551079719	1833	1833	1833	1833	0
179	20241216	164600	551079719	1833	1833	1833	1833	0
180	20241216	164500	551079719	1833	1833	1833	1833	0
181	20241216	164400	551079719	1833	1833	1833	1833	0
182	20241216	164300	551079719	1833	1833	1833	1833	1372
183	20241216	164200	551079719	1833	1833	1833	1833	0
184	20241216	164100	551079719	1833	1833	1833	1833	0
185	20241216	164000	551079719	1833	1833	1833	1833	0
186	20241216	163900	551079719	1833	1833	1833	1833	0
187	20241216	163800	551079719	1833	1833	1833	1833	0
188	20241216	163700	551079719	1833	1833	1833	1833	0
189	20241216	163600	551079719	1833	1833	1833	1833	0
190	20241216	163500	551079719	1833	1833	1833	1833	0
191	20241216	163400	551079719	1833	1833	1833	1833	0
192	20241216	163300	551079719	1833	1833	1833	1833	0
193	20241216	163200	551079719	1833	1833	1833	1833	0
194	20241216	163100	551079719	1833	1833	1833	1833	0
195	20241216	163000	551079719	1833	1833	1833	1833	0
196	20241216	162900	551079719	1833	1833	1833	1833	0
197	20241216	162800	551079719	1833	1833	1833	1833	0
198	20241216	162700	551079719	1833	1833	1833	1833	0
199	20241216	162600	551079719	1833	1833	1833	1833	0
200	20241216	162500	551079719	1833	1833	1833	1833	0
201	20241216	162400	551079719	1833	1833	1833	1833	0
202	20241216	162300	551079719	1833	1833	1833	1833	0
203	20241216	162200	551079719	1833	1833	1833	1833	0
204	20241216	162100	551079719	1833	1833	1833	1833	0
205	20241216	162000	551079719	1833	1833	1833	1833	0
206	20241216	161900	551079719	1833	1833	1833	1833	0
207	20241216	161800	551079719	1833	1833	1833	1833	0
208	20241216	161700	551079719	1833	1833	1833	1833	0
209	20241216	161600	551079719	1833	1833	1833	1833	0
210	20241216	161500	551079719	1833	1833	1833	1833	0
211	20241216	161400	551079719	1833	1833	1833	1833	0
212	20241216	161300	551079719	1833	1833	1833	1833	1372
213	20241216	161200	551079719	1833	1833	1833	1833	0
214	20241216	161100	551079719	1833	1833	1833	1833	0
215	20241216	161000	551079719	1833	1833	1833	1833	0
216	20241216	160900	551079719	1833	1833	1833	1833	0
217	20241216	160800	551079719	1833	1833	1833	1833	0
218	20241216	160700	551079719	1833	1833	1833	1833	0
219	20241216	160600	551079719	1833	1833	1833	1833	0
220	20241216	160500	551079719	1833	1833	1833	1833	0
221	20241216	160400	551079719	1833	1833	1833	1833	0
222	20241216	160300	551079719	1833	1833	1833	1833	0
223	20241216	160200	551079719	1833	1833	1833	1833	0
224	20241216	160100	551079719	1833	1833	1833	1833	0
225	20241216	160000	551079719	1833	1833	1833	1833	0
226	20241216	155900	551079719	1833	1833	1833	1833	0
227	20241216	155800	551079719	1833	1833	1833	1833	0
228	20241216	155700	551079719	1833	1833	1833	1833	0
229	20241216	155600	551079719	1833	1833	1833	1833	0
230	20241216	155500	551079719	1833	1833	1833	1833	0
231	20241216	155400	551079719	1833	1833	1833	1833	0
232	20241216	155300	551079719	1833	1833	1833	1833	0
233	20241216	155200	551079719	1833	1833	1833	1833	0
234	20241216	155100	551079719	1833	1833	1833	1833	0
235	20241216	155000	551079719	1833	1833	1833	1833	0
236	20241216	154900	551079719	1833	1833	1833	1833	0
237	20241216	154800	551079719	1833	1833	1833	1833	0
238	20241216	154700	551079719	1833	1833	1833	1833	0
239	20241216	154600	551079719	1833	1833	1833	1833	0
240	20241216	154500	551079719	1833	1833	1833	1833	0
241	20241216	154400	551079719	1833	1833	1833	1833	0
242	20241216	154300	551079719	1833	1833	1833	1833	1372
243	20241216	154200	551079719	1833	1833	1833	1833	0
244	20241216	154100	551079719	1833	1833	1833	1833	0
245	20241216	154000	551079719	1833	1833	1833	1833	0
246	20241216	153900	551079719	1833	1833	1833	1833	0
247	20241216	153800	551079719	1833	1833	1833	1833	0
248	20241216	153700	551079719	1833	1833	1833	1833	0
249	20241216	153600	551079719	1833	1833	1833	1833	0
250	20241216	153500	551079719	1833	1833	1833	1833	0
251	20241216	153400	551079719	1833	1833	1833	1833	0
252	20241216	153300	551079719	1833	1833	1833	1833	0
253	20241216	153200	551079719	1833	1833	1833	1833	0
254	20241216	153100	551079719	1833	1833	1833	1833	0
255	20241216	153000	551079719	1833	1833	1833	1833	1372
256	20241216	152900	548564843	1836	1836	1836	1836	0
257	20241216	152800	548564843	1836	1836	1836	1836	0
258	20241216	152700	548564843	1836	1836	1836	1836	0
259	20241216	152600	548564843	1836	1836	1836	1836	0
260	20241216	152500	548564843	1836	1836	1836	1836	0
261	20241216	152400	548564843	1836	1836	1836	1836	0
262	20241216	152300	548564843	1836	1836	1836	1836	0
263	20241216	152200	548564843	1836	1836	1836	1836	0
264	20241216	152100	548564843	1836	1836	1836	1836	0
265	20241216	152000	548564843	1836	1836	1836	1836	0
266	20241216	151900	548564843	1836	1836	1836	1836	200
267	20241216	151800	548197643	1836	1835	1836	1835	1937
268	20241216	151700	544642911	1835	1835	1835	1835	1700
269	20241216	151600	541523411	1835	1831	1835	1831	1600
270	20241216	151500	538591212	1821	1821	1821	1821	65
271	20241216	151400	538472847	1832	1832	1832	1832	0
272	20241216	151300	538472847	1832	1820	1832	1820	700
273	20241216	151200	537192319	1820	1820	1820	1820	3728
274	20241216	151100	530407359	1820	1820	1820	1820	1560
275	20241216	151000	527568159	1821	1821	1821	1821	1040
276	20241216	150900	525674319	1831	1831	1831	1831	0
277	20241216	150800	525674319	1831	1831	1831	1831	0
278	20241216	150700	525674319	1831	1831	1832	1831	775
279	20241216	150600	524255219	1832	1832	1833	1832	604
280	20241216	150500	523148333	1821	1823	1823	1821	4008
281	20241216	150400	515846157	1822	1822	1822	1822	0
282	20241216	150300	515846157	1822	1822	1822	1822	0
283	20241216	150200	515846157	1822	1822	1822	1822	0
284	20241216	150100	515846157	1822	1837	1838	1821	773
285	20241216	150000	514430710	1838	1821	1838	1821	1691
286	20241216	145900	511325484	1817	1826	1826	1817	3000
287	20241216	145800	505863077	1841	1841	1841	1841	0
288	20241216	145700	505863077	1841	1841	1841	1841	0
289	20241216	145600	505863077	1841	1841	1841	1841	0
290	20241216	145500	505863077	1841	1841	1841	1841	561
291	20241216	145400	504830276	1841	1841	1841	1841	1
292	20241216	145300	504828435	1824	1824	1824	1824	0
293	20241216	145200	504828435	1824	1824	1824	1824	0
294	20241216	145100	504828435	1824	1825	1825	1824	165
295	20241216	145000	504527375	1844	1844	1844	1844	100
296	20241216	144900	504342975	1847	1834	1848	1834	400
297	20241216	144800	503604507	1834	1824	1834	1824	684
298	20241216	144700	502350891	1825	1825	1825	1825	5
299	20241216	144600	502341766	1822	1822	1822	1822	0
300	20241216	144500	502341766	1822	1850	1850	1822	716
301	20241216	144400	501034252	1851	1851	1851	1851	26
302	20241216	144300	500986126	1853	1853	1853	1853	0
303	20241216	144200	500986126	1853	1823	1853	1819	201
304	20241216	144100	500620108	1821	1821	1821	1821	0
305	20241216	144000	500620108	1821	1842	1842	1821	2766
306	20241216	143900	495538913	1855	1855	1855	1855	0
307	20241216	143800	495538913	1855	1843	1855	1841	1400
308	20241216	143700	492955896	1841	1852	1852	1841	3623
309	20241216	143600	486262163	1856	1856	1856	1856	2
310	20241216	143500	486258451	1852	1852	1852	1852	360
311	20241216	143400	485591731	1856	1856	1856	1856	0
312	20241216	143300	485591731	1856	1856	1856	1856	0
313	20241216	143200	485591731	1856	1855	1856	1853	921
314	20241216	143100	483882673	1856	1864	1864	1856	500
315	20241216	143000	482952460	1864	1864	1864	1864	6
316	20241216	142900	482941276	1868	1868	1868	1868	0
317	20241216	142800	482941276	1868	1868	1868	1868	0
318	20241216	142700	482941276	1868	1867	1868	1867	600
319	20241216	142600	481820505	1866	1866	1866	1866	713
320	20241216	142500	480490047	1868	1869	1871	1868	1360
321	20241216	142400	477947132	1868	1870	1870	1868	15
322	20241216	142300	477919102	1870	1870	1870	1870	196
323	20241216	142200	477552582	1870	1867	1870	1867	746
324	20241216	142100	476158608	1869	1857	1869	1857	2175
325	20241216	142000	472117233	1869	1866	1869	1866	600
326	20241216	141900	470996733	1855	1869	1869	1855	845
327	20241216	141800	469425049	1868	1868	1868	1868	0
328	20241216	141700	469425049	1868	1869	1870	1856	202
329	20241216	141600	469047355	1869	1868	1869	1868	130
330	20241216	141500	468804415	1868	1868	1868	1868	970
331	20241216	141400	466992455	1869	1868	1870	1868	2202
332	20241216	141300	462875910	1868	1868	1868	1855	426
333	20241216	141200	462083015	1851	1866	1869	1851	3042
334	20241216	141100	456450715	1855	1863	1866	1855	458
335	20241216	141000	455597695	1855	1862	1863	1855	3500
336	20241216	140900	449101196	1862	1862	1862	1862	1505
337	20241216	140800	446298886	1862	1862	1862	1862	504
338	20241216	140700	445360438	1863	1861	1863	1861	2927
339	20241216	140600	439910843	1862	1859	1862	1859	5650
340	20241216	140500	429397059	1861	1854	1861	1854	500
341	20241216	140400	428469473	1854	1848	1854	1844	1476
342	20241216	140300	425742227	1854	1854	1854	1854	0
343	20241216	140200	425742227	1854	1854	1854	1854	0
344	20241216	140100	425742227	1854	1854	1854	1854	0
345	20241216	140000	425742227	1854	1853	1854	1850	28
346	20241216	135900	425690372	1854	1854	1854	1854	0
347	20241216	135800	425690372	1854	1854	1854	1854	0
348	20241216	135700	425690372	1854	1850	1854	1848	426
349	20241216	135600	424900864	1848	1848	1848	1848	199
350	20241216	135500	424533112	1850	1854	1854	1850	744
351	20241216	135400	423154712	1854	1854	1854	1854	97
352	20241216	135300	422974874	1850	1851	1851	1850	878
353	20241216	135200	421350252	1850	1853	1853	1850	362
354	20241216	135100	420679704	1854	1854	1854	1854	0
355	20241216	135000	420679704	1854	1854	1854	1853	622
356	20241216	134900	419526594	1854	1854	1854	1854	108
357	20241216	134800	419326362	1862	1862	1862	1862	208
358	20241216	134700	418939066	1862	1859	1862	1853	5271
359	20241216	134600	409140445	1859	1858	1859	1858	94
360	20241216	134500	408965760	1858	1857	1858	1849	4011
361	20241216	134400	401519996	1857	1854	1857	1854	1511
362	20241216	134300	398715279	1849	1850	1857	1849	15818
363	20241216	134200	369450250	1850	1841	1850	1841	31200
364	20241216	134100	311910009	1841	1840	1841	1840	1322
365	20241216	134000	309476507	1840	1840	1840	1840	2594
366	20241216	133900	304703547	1840	1839	1840	1839	6141
367	20241216	133800	293409746	1839	1839	1839	1839	0
368	20241216	133700	293409746	1839	1839	1839	1839	0
369	20241216	133600	293409746	1839	1839	1839	1839	5263
370	20241216	133500	283731089	1839	1838	1839	1838	2539
371	20241216	133400	279061871	1837	1834	1837	1834	4152
372	20241216	133300	271439432	1834	1834	1834	1833	3661
373	20241216	133200	264725328	1834	1834	1834	1834	100
374	20241216	133100	264541928	1834	1830	1834	1830	3340
375	20241216	133000	258427888	1830	1830	1830	1830	0
376	20241216	132900	258427888	1830	1830	1830	1830	0
377	20241216	132800	258427888	1830	1830	1830	1830	0
378	20241216	132700	258427888	1830	1830	1830	1829	500
379	20241216	132600	257512944	1822	1822	1822	1821	1929
380	20241216	132500	253998321	1822	1824	1824	1822	7086
381	20241216	132400	241085991	1824	1826	1826	1824	602
382	20241216	132300	239987440	1826	1826	1826	1826	398
383	20241216	132200	239260692	1826	1826	1826	1826	0
384	20241216	132100	239260692	1826	1826	1826	1826	0
385	20241216	132000	239260692	1826	1828	1828	1826	1422
386	20241216	131900	236662601	1830	1828	1830	1828	300
387	20241216	131800	236113965	1827	1827	1827	1827	0
388	20241216	131700	236113965	1827	1827	1827	1827	1310
389	20241216	131600	233720595	1828	1828	1828	1828	918
390	20241216	131500	232042491	1829	1829	1829	1829	0
391	20241216	131400	232042491	1829	1829	1829	1829	0
392	20241216	131300	232042491	1829	1829	1829	1829	0
393	20241216	131200	232042491	1829	1828	1829	1828	1308
394	20241216	131100	229651167	1829	1829	1829	1829	900
395	20241216	131000	228005067	1829	1828	1829	1828	600
396	20241216	130900	226907716	1826	1826	1826	1826	0
397	20241216	130800	226907716	1826	1826	1826	1826	0
398	20241216	130700	226907716	1826	1826	1829	1826	403
399	20241216	130600	226170938	1829	1829	1829	1829	200
400	20241216	130500	225805138	1822	1825	1825	1822	1000
401	20241216	130400	223983047	1825	1825	1825	1825	0
402	20241216	130300	223983047	1825	1825	1825	1825	0
403	20241216	130200	223983047	1825	1825	1825	1825	0
404	20241216	130100	223983047	1825	1825	1825	1825	600
405	20241216	130000	222888047	1830	1830	1830	1830	0
406	20241216	125900	222888047	1830	1830	1830	1830	0
407	20241216	125800	222888047	1830	1830	1830	1830	0
408	20241216	125700	222888047	1830	1830	1830	1830	0
409	20241216	125600	222888047	1830	1830	1830	1830	0
410	20241216	125500	222888047	1830	1830	1830	1830	0
411	20241216	125400	222888047	1830	1830	1830	1830	0
412	20241216	125300	222888047	1830	1830	1830	1830	0
413	20241216	125200	222888047	1830	1830	1830	1830	0
414	20241216	125100	222888047	1830	1830	1830	1830	0
415	20241216	125000	222888047	1830	1830	1830	1830	0
416	20241216	124900	222888047	1830	1826	1830	1826	1000
417	20241216	124800	221060804	1826	1826	1826	1826	0
418	20241216	124700	221060804	1826	1829	1829	1826	13
419	20241216	124600	221037042	1829	1829	1829	1829	91
420	20241216	124500	220870603	1830	1830	1830	1830	0
421	20241216	124400	220870603	1830	1830	1830	1830	0
422	20241216	124300	220870603	1830	1830	1830	1830	0
423	20241216	124200	220870603	1830	1830	1830	1830	0
424	20241216	124100	220870603	1830	1830	1830	1830	0
425	20241216	124000	220870603	1830	1830	1830	1830	0
426	20241216	123900	220870603	1830	1830	1830	1830	548
427	20241216	123800	219867763	1830	1830	1830	1830	0
428	20241216	123700	219867763	1830	1830	1830	1830	0
429	20241216	123600	219867763	1830	1830	1830	1830	0
430	20241216	123500	219867763	1830	1830	1830	1830	549
431	20241216	123400	218863093	1834	1834	1834	1834	0
432	20241216	123300	218863093	1834	1834	1834	1834	0
433	20241216	123200	218863093	1834	1834	1834	1834	1
434	20241216	123100	218861259	1834	1834	1834	1834	1049
435	20241216	123000	216937393	1834	1834	1834	1834	0
436	20241216	122900	216937393	1834	1834	1834	1834	2
437	20241216	122800	216933725	1834	1834	1834	1834	0
438	20241216	122700	216933725	1834	1834	1834	1834	0
439	20241216	122600	216933725	1834	1834	1834	1834	170
440	20241216	122500	216621945	1826	1826	1826	1826	0
441	20241216	122400	216621945	1826	1826	1826	1826	500
442	20241216	122300	215708945	1826	1826	1826	1826	11
443	20241216	122200	215688859	1834	1834	1834	1834	0
444	20241216	122100	215688859	1834	1834	1834	1834	902
445	20241216	122000	214034591	1834	1834	1834	1834	109
446	20241216	121900	213834685	1834	1834	1834	1834	0
447	20241216	121800	213834685	1834	1834	1834	1834	200
448	20241216	121700	213467885	1826	1826	1826	1826	0
449	20241216	121600	213467885	1826	1826	1826	1826	0
450	20241216	121500	213467885	1826	1826	1826	1826	0
451	20241216	121400	213467885	1826	1830	1830	1826	600
452	20241216	121300	212370925	1834	1834	1834	1834	0
453	20241216	121200	212370925	1834	1834	1834	1834	0
454	20241216	121100	212370925	1834	1834	1834	1834	0
455	20241216	121000	212370925	1834	1834	1834	1834	0
456	20241216	120900	212370925	1834	1831	1834	1831	600
457	20241216	120800	211271828	1830	1830	1830	1830	0
458	20241216	120700	211271828	1830	1830	1830	1830	0
459	20241216	120600	211271828	1830	1830	1830	1830	127
460	20241216	120500	211039418	1830	1830	1830	1830	0
461	20241216	120400	211039418	1830	1829	1830	1829	1500
462	20241216	120300	208294450	1829	1829	1829	1829	0
463	20241216	120200	208294450	1829	1829	1829	1829	0
464	20241216	120100	208294450	1829	1829	1829	1829	27
465	20241216	120000	208245067	1829	1829	1829	1829	0
466	20241216	115900	208245067	1829	1829	1829	1829	0
467	20241216	115800	208245067	1829	1829	1829	1829	0
468	20241216	115700	208245067	1829	1829	1829	1829	0
469	20241216	115600	208245067	1829	1829	1829	1828	1833
470	20241216	115500	204893014	1830	1830	1830	1830	8
471	20241216	115400	204878374	1829	1829	1829	1829	78
472	20241216	115300	204735712	1830	1830	1830	1830	0
473	20241216	115200	204735712	1830	1830	1830	1830	3
474	20241216	115100	204730222	1830	1830	1830	1830	0
475	20241216	115000	204730222	1830	1830	1830	1830	0
476	20241216	114900	204730222	1830	1830	1830	1830	0
477	20241216	114800	204730222	1830	1830	1830	1830	0
478	20241216	114700	204730222	1830	1830	1830	1830	300
479	20241216	114600	204181222	1830	1830	1830	1830	1973
480	20241216	114500	200570632	1830	1830	1830	1830	1000
481	20241216	114400	198740632	1829	1829	1829	1829	0
482	20241216	114300	198740632	1829	1829	1829	1829	1682
483	20241216	114200	195664254	1829	1829	1829	1829	176
484	20241216	114100	195342350	1830	1830	1830	1830	1
485	20241216	114000	195340520	1830	1830	1830	1830	0
486	20241216	113900	195340520	1830	1830	1830	1830	0
487	20241216	113800	195340520	1830	1830	1830	1830	1
488	20241216	113700	195338690	1830	1830	1830	1830	0
489	20241216	113600	195338690	1830	1830	1830	1830	0
490	20241216	113500	195338690	1830	1830	1830	1830	0
491	20241216	113400	195338690	1830	1830	1830	1830	0
492	20241216	113300	195338690	1830	1830	1830	1830	1600
493	20241216	113200	192410690	1830	1830	1830	1829	2753
494	20241216	113100	187372850	1830	1829	1830	1829	6659
495	20241216	113000	175191737	1829	1829	1829	1829	0
496	20241216	112900	175191737	1829	1829	1829	1829	400
497	20241216	112800	174460137	1829	1829	1829	1829	100
498	20241216	112700	174277237	1830	1830	1830	1830	1054
499	20241216	112600	172348417	1821	1822	1822	1821	130
500	20241216	112500	172111584	1830	1830	1830	1830	25
501	20241216	112400	172065834	1830	1830	1830	1830	1000
502	20241216	112300	170235834	1830	1830	1830	1830	0
503	20241216	112200	170235834	1830	1828	1830	1828	500
504	20241216	112100	169321306	1828	1828	1828	1828	0
505	20241216	112000	169321306	1828	1828	1828	1828	0
506	20241216	111900	169321306	1828	1828	1828	1828	600
507	20241216	111800	168224506	1828	1828	1828	1828	0
508	20241216	111700	168224506	1828	1828	1828	1828	600
509	20241216	111600	167127706	1828	1818	1828	1815	1317
510	20241216	111500	164732637	1818	1818	1818	1818	0
511	20241216	111400	164732637	1818	1819	1819	1818	603
512	20241216	111300	163635783	1819	1824	1824	1819	22338
513	20241216	111200	122972852	1825	1825	1825	1825	0
514	20241216	111100	122972852	1825	1825	1825	1825	0
515	20241216	111000	122972852	1825	1825	1825	1825	0
516	20241216	110900	122972852	1825	1825	1825	1825	0
517	20241216	110800	122972852	1825	1825	1825	1825	10
518	20241216	110700	122954602	1831	1831	1831	1831	0
519	20241216	110600	122954602	1831	1831	1831	1831	0
520	20241216	110500	122954602	1831	1831	1831	1831	0
521	20241216	110400	122954602	1831	1831	1831	1831	0
522	20241216	110300	122954602	1831	1831	1831	1831	0
523	20241216	110200	122954602	1831	1827	1831	1827	1100
524	20241216	110100	120940662	1832	1832	1832	1832	0
525	20241216	110000	120940662	1832	1832	1832	1832	0
526	20241216	105900	120940662	1832	1832	1832	1832	0
527	20241216	105800	120940662	1832	1827	1832	1824	2910
528	20241216	105700	115626793	1827	1827	1827	1827	0
529	20241216	105600	115626793	1827	1827	1827	1827	0
530	20241216	105500	115626793	1827	1827	1827	1827	319
531	20241216	105400	115043980	1832	1832	1832	1832	5
532	20241216	105300	115034820	1833	1833	1833	1833	0
533	20241216	105200	115034820	1833	1833	1833	1833	0
534	20241216	105100	115034820	1833	1832	1833	1832	1000
535	20241216	105000	113201950	1826	1826	1826	1826	0
536	20241216	104900	113201950	1826	1826	1826	1826	1
537	20241216	104800	113200124	1833	1833	1833	1833	0
538	20241216	104700	113200124	1833	1833	1833	1833	0
539	20241216	104600	113200124	1833	1833	1833	1833	0
540	20241216	104500	113200124	1833	1833	1833	1833	5
541	20241216	104400	113190959	1834	1834	1834	1834	0
542	20241216	104300	113190959	1834	1834	1834	1834	0
543	20241216	104200	113190959	1834	1834	1834	1834	0
544	20241216	104100	113190959	1834	1825	1834	1825	11
545	20241216	104000	113170875	1825	1825	1825	1825	0
546	20241216	103900	113170875	1825	1825	1825	1825	0
547	20241216	103800	113170875	1825	1825	1825	1825	0
548	20241216	103700	113170875	1825	1828	1828	1825	129
549	20241216	103600	112935158	1828	1828	1828	1828	0
550	20241216	103500	112935158	1828	1828	1828	1828	0
551	20241216	103400	112935158	1828	1828	1828	1828	400
552	20241216	103300	112203958	1828	1831	1831	1828	1039
553	20241216	103200	110302515	1833	1833	1833	1833	0
554	20241216	103100	110302515	1833	1833	1833	1833	117
555	20241216	103000	110088054	1840	1833	1840	1833	750
556	20241216	102900	108712604	1833	1833	1833	1833	100
557	20241216	102800	108529304	1840	1840	1840	1840	0
558	20241216	102700	108529304	1840	1840	1840	1840	0
559	20241216	102600	108529304	1840	1840	1840	1840	0
560	20241216	102500	108529304	1840	1840	1840	1840	0
561	20241216	102400	108529304	1840	1840	1840	1840	0
562	20241216	102300	108529304	1840	1840	1840	1840	0
563	20241216	102200	108529304	1840	1840	1840	1840	0
564	20241216	102100	108529304	1840	1840	1840	1840	0
565	20241216	102000	108529304	1840	1839	1840	1839	100
566	20241216	101900	108345346	1839	1833	1839	1833	110
567	20241216	101800	108143116	1833	1833	1833	1833	953
568	20241216	101700	106396267	1841	1838	1841	1838	1183
569	20241216	101600	104220364	1840	1842	1842	1840	298
570	20241216	101500	103671844	1842	1841	1842	1840	652
571	20241216	101400	102471614	1842	1842	1842	1842	150
572	20241216	101300	102195314	1842	1841	1842	1841	1551
573	20241216	101200	99339222	1841	1838	1841	1838	4941
574	20241216	101100	90249902	1838	1831	1838	1831	388
575	20241216	101000	89537890	1835	1835	1835	1835	267
576	20241216	100900	89047945	1838	1840	1840	1838	11
577	20241216	100800	89027707	1840	1840	1840	1840	251
578	20241216	100700	88565867	1840	1840	1840	1840	200
579	20241216	100600	88197867	1840	1840	1840	1840	0
580	20241216	100500	88197867	1840	1839	1840	1838	2000
581	20241216	100400	84519667	1839	1839	1839	1839	83
582	20241216	100300	84367030	1840	1840	1840	1840	0
583	20241216	100200	84367030	1840	1827	1840	1823	3483
584	20241216	100100	78010647	1828	1828	1828	1828	0
585	20241216	100000	78010647	1828	1828	1828	1828	12
586	20241216	095900	77988711	1828	1828	1828	1828	31
587	20241216	095800	77932043	1828	1828	1828	1828	0
588	20241216	095700	77932043	1828	1828	1828	1828	214
589	20241216	095600	77540851	1828	1828	1828	1828	72
590	20241216	095500	77409235	1841	1828	1841	1828	200
591	20241216	095400	77043232	1828	1828	1828	1828	500
592	20241216	095300	76129232	1828	1828	1828	1828	13
593	20241216	095200	76105468	1828	1841	1841	1828	4334
594	20241216	095100	68178191	1841	1832	1841	1831	351
595	20241216	095000	67532647	1838	1838	1838	1838	1
596	20241216	094900	67530809	1840	1840	1840	1840	15
597	20241216	094800	67503209	1840	1841	1841	1840	22
598	20241216	094700	67462717	1841	1839	1841	1839	271
599	20241216	094600	66964346	1831	1831	1831	1831	612
600	20241216	094500	65843774	1831	1831	1831	1831	1
601	20241216	094400	65841943	1843	1841	1843	1841	300
602	20241216	094300	65289278	1842	1842	1842	1842	0
603	20241216	094200	65289278	1842	1842	1842	1842	8
604	20241216	094100	65274542	1843	1843	1843	1843	0
605	20241216	094000	65274542	1843	1843	1843	1843	3
606	20241216	093900	65269013	1831	1831	1831	1831	4
607	20241216	093800	65261689	1831	1831	1831	1831	135
608	20241216	093700	65014504	1844	1833	1844	1833	1259
609	20241216	093600	62701384	1844	1844	1844	1844	1000
610	20241216	093500	60857384	1846	1846	1846	1846	200
611	20241216	093400	60488184	1834	1834	1834	1834	659
612	20241216	093300	59279578	1847	1847	1847	1847	1
613	20241216	093200	59277731	1848	1848	1848	1848	0
614	20241216	093100	59277731	1848	1848	1848	1848	65
615	20241216	093000	59157611	1839	1837	1849	1837	1519
616	20241216	092900	56364435	1837	1837	1837	1837	400
617	20241216	092800	55629635	1837	1837	1837	1837	551
618	20241216	092700	54617448	1837	1837	1837	1837	0
619	20241216	092600	54617448	1837	1837	1837	1837	200
620	20241216	092500	54250048	1837	1839	1839	1837	19
621	20241216	092400	54215139	1839	1839	1839	1839	108
622	20241216	092300	54016527	1839	1837	1839	1837	551
623	20241216	092200	53003268	1839	1839	1839	1839	0
624	20241216	092100	53003268	1839	1839	1839	1839	1381
625	20241216	092000	50463609	1839	1850	1850	1839	105
626	20241216	091900	50269414	1850	1849	1850	1849	768
627	20241216	091800	48848739	1839	1843	1850	1839	4113
628	20241216	091700	41273995	1843	1843	1843	1843	70
629	20241216	091600	41144985	1845	1830	1845	1830	3314
630	20241216	091500	35067660	1830	1828	1830	1828	6066
631	20241216	091400	23968756	1828	1828	1828	1828	500
632	20241216	091300	23054756	1828	1828	1828	1828	67
633	20241216	091200	22932280	1828	1828	1828	1828	192
634	20241216	091100	22581304	1829	1829	1829	1829	11
635	20241216	091000	22561185	1829	1829	1829	1829	544
636	20241216	090900	21566209	1829	1829	1829	1829	0
637	20241216	090800	21566209	1829	1820	1829	1820	136
638	20241216	090700	21318320	1820	1832	1832	1820	4734
639	20241216	090600	12663764	1832	1832	1833	1832	1992
640	20241216	090500	9014395	1846	1850	1850	1832	1077
641	20241216	090400	7033071	1835	1850	1850	1835	333
642	20241216	090300	6417381	1857	1857	1857	1857	2
643	20241216	090200	6413667	1833	1833	1833	1833	953
644	20241216	090100	4666818	1833	1833	1833	1833	500
645	20241216	090000	3750318	1833	1833	1833	1833	2046