KissMeData/009190/min/candle-20241212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241212	185100	296907268	1670	1670	1670	1670	3114
3	20241212	185000	296907268	1670	1670	1670	1670	0
4	20241212	184900	296907268	1670	1670	1670	1670	0
5	20241212	184800	296907268	1670	1670	1670	1670	0
6	20241212	184700	296907268	1670	1670	1670	1670	0
7	20241212	184600	296907268	1670	1670	1670	1670	0
8	20241212	184500	296907268	1670	1670	1670	1670	0
9	20241212	184400	296907268	1670	1670	1670	1670	0
10	20241212	184300	296907268	1670	1670	1670	1670	0
11	20241212	184200	296907268	1670	1670	1670	1670	0
12	20241212	184100	296907268	1670	1670	1670	1670	0
13	20241212	184000	296907268	1670	1670	1670	1670	0
14	20241212	183900	296907268	1670	1670	1670	1670	0
15	20241212	183800	296907268	1670	1670	1670	1670	0
16	20241212	183700	296907268	1670	1670	1670	1670	0
17	20241212	183600	296907268	1670	1670	1670	1670	0
18	20241212	183500	296907268	1670	1670	1670	1670	0
19	20241212	183400	296907268	1670	1670	1670	1670	0
20	20241212	183300	296907268	1670	1670	1670	1670	0
21	20241212	183200	296907268	1670	1670	1670	1670	0
22	20241212	183100	296907268	1670	1670	1670	1670	0
23	20241212	183000	296907268	1670	1670	1670	1670	0
24	20241212	182900	296907268	1670	1670	1670	1670	0
25	20241212	182800	296907268	1670	1670	1670	1670	0
26	20241212	182700	296907268	1670	1670	1670	1670	0
27	20241212	182600	296907268	1670	1670	1670	1670	0
28	20241212	182500	296907268	1670	1670	1670	1670	0
29	20241212	182400	296907268	1670	1670	1670	1670	0
30	20241212	182300	296907268	1670	1670	1670	1670	0
31	20241212	182200	296907268	1670	1670	1670	1670	0
32	20241212	182100	296907268	1670	1670	1670	1670	3114
33	20241212	182000	296907268	1670	1670	1670	1670	0
34	20241212	181900	296907268	1670	1670	1670	1670	0
35	20241212	181800	296907268	1670	1670	1670	1670	0
36	20241212	181700	296907268	1670	1670	1670	1670	0
37	20241212	181600	296907268	1670	1670	1670	1670	0
38	20241212	181500	296907268	1670	1670	1670	1670	0
39	20241212	181400	296907268	1670	1670	1670	1670	0
40	20241212	181300	296907268	1670	1670	1670	1670	0
41	20241212	181200	296907268	1670	1670	1670	1670	0
42	20241212	181100	296907268	1670	1670	1670	1670	0
43	20241212	181000	296907268	1670	1670	1670	1670	0
44	20241212	180900	296907268	1670	1670	1670	1670	0
45	20241212	180800	296907268	1670	1670	1670	1670	0
46	20241212	180700	296907268	1670	1670	1670	1670	0
47	20241212	180600	296907268	1670	1670	1670	1670	0
48	20241212	180500	296907268	1670	1670	1670	1670	0
49	20241212	180400	296907268	1670	1670	1670	1670	0
50	20241212	180300	296907268	1670	1670	1670	1670	0
51	20241212	180200	296907268	1670	1670	1670	1670	0
52	20241212	180100	296907268	1670	1670	1670	1670	0
53	20241212	180000	296907268	1670	1670	1670	1670	0
54	20241212	175900	296907268	1670	1670	1670	1670	0
55	20241212	175800	296907268	1670	1670	1670	1670	0
56	20241212	175700	296907268	1670	1670	1670	1670	0
57	20241212	175600	296907268	1670	1670	1670	1670	0
58	20241212	175500	296907268	1670	1670	1670	1670	0
59	20241212	175400	296907268	1670	1670	1670	1670	0
60	20241212	175300	296907268	1670	1670	1670	1670	0
61	20241212	175200	296907268	1670	1670	1670	1670	0
62	20241212	175100	296907268	1670	1670	1670	1670	3114
63	20241212	175000	296907268	1670	1670	1670	1670	0
64	20241212	174900	296907268	1670	1670	1670	1670	0
65	20241212	174800	296907268	1670	1670	1670	1670	0
66	20241212	174700	296907268	1670	1670	1670	1670	0
67	20241212	174600	296907268	1670	1670	1670	1670	0
68	20241212	174500	296907268	1670	1670	1670	1670	0
69	20241212	174400	296907268	1670	1670	1670	1670	0
70	20241212	174300	296907268	1670	1670	1670	1670	0
71	20241212	174200	296907268	1670	1670	1670	1670	0
72	20241212	174100	296907268	1670	1670	1670	1670	0
73	20241212	174000	296907268	1670	1670	1670	1670	0
74	20241212	173900	296907268	1670	1670	1670	1670	0
75	20241212	173800	296907268	1670	1670	1670	1670	0
76	20241212	173700	296907268	1670	1670	1670	1670	0
77	20241212	173600	296907268	1670	1670	1670	1670	0
78	20241212	173500	296907268	1670	1670	1670	1670	0
79	20241212	173400	296907268	1670	1670	1670	1670	0
80	20241212	173300	296907268	1670	1670	1670	1670	0
81	20241212	173200	296907268	1670	1670	1670	1670	0
82	20241212	173100	296907268	1670	1670	1670	1670	0
83	20241212	173000	296907268	1670	1670	1670	1670	0
84	20241212	172900	296907268	1670	1670	1670	1670	0
85	20241212	172800	296907268	1670	1670	1670	1670	0
86	20241212	172700	296907268	1670	1670	1670	1670	0
87	20241212	172600	296907268	1670	1670	1670	1670	0
88	20241212	172500	296907268	1670	1670	1670	1670	0
89	20241212	172400	296907268	1670	1670	1670	1670	0
90	20241212	172300	296907268	1670	1670	1670	1670	0
91	20241212	172200	296907268	1670	1670	1670	1670	0
92	20241212	172100	296907268	1670	1670	1670	1670	3114
93	20241212	172000	296907268	1670	1670	1670	1670	0
94	20241212	171900	296907268	1670	1670	1670	1670	0
95	20241212	171800	296907268	1670	1670	1670	1670	0
96	20241212	171700	296907268	1670	1670	1670	1670	0
97	20241212	171600	296907268	1670	1670	1670	1670	0
98	20241212	171500	296907268	1670	1670	1670	1670	0
99	20241212	171400	296907268	1670	1670	1670	1670	0
100	20241212	171300	296907268	1670	1670	1670	1670	0
101	20241212	171200	296907268	1670	1670	1670	1670	0
102	20241212	171100	296907268	1670	1670	1670	1670	0
103	20241212	171000	296907268	1670	1670	1670	1670	0
104	20241212	170900	296907268	1670	1670	1670	1670	0
105	20241212	170800	296907268	1670	1670	1670	1670	0
106	20241212	170700	296907268	1670	1670	1670	1670	0
107	20241212	170600	296907268	1670	1670	1670	1670	0
108	20241212	170500	296907268	1670	1670	1670	1670	0
109	20241212	170400	296907268	1670	1670	1670	1670	0
110	20241212	170300	296907268	1670	1670	1670	1670	0
111	20241212	170200	296907268	1670	1670	1670	1670	0
112	20241212	170100	296907268	1670	1670	1670	1670	0
113	20241212	170000	296907268	1670	1670	1670	1670	0
114	20241212	165900	296907268	1670	1670	1670	1670	0
115	20241212	165800	296907268	1670	1670	1670	1670	0
116	20241212	165700	296907268	1670	1670	1670	1670	0
117	20241212	165600	296907268	1670	1670	1670	1670	0
118	20241212	165500	296907268	1670	1670	1670	1670	0
119	20241212	165400	296907268	1670	1670	1670	1670	0
120	20241212	165300	296907268	1670	1670	1670	1670	0
121	20241212	165200	296907268	1670	1670	1670	1670	0
122	20241212	165100	296907268	1670	1670	1670	1670	3114
123	20241212	165000	296907268	1670	1670	1670	1670	0
124	20241212	164900	296907268	1670	1670	1670	1670	0
125	20241212	164800	296907268	1670	1670	1670	1670	0
126	20241212	164700	296907268	1670	1670	1670	1670	0
127	20241212	164600	296907268	1670	1670	1670	1670	0
128	20241212	164500	296907268	1670	1670	1670	1670	0
129	20241212	164400	296907268	1670	1670	1670	1670	0
130	20241212	164300	296907268	1670	1670	1670	1670	0
131	20241212	164200	296907268	1670	1670	1670	1670	0
132	20241212	164100	296907268	1670	1670	1670	1670	0
133	20241212	164000	296907268	1670	1670	1670	1670	0
134	20241212	163900	296907268	1670	1670	1670	1670	0
135	20241212	163800	296907268	1670	1670	1670	1670	0
136	20241212	163700	296907268	1670	1670	1670	1670	0
137	20241212	163600	296907268	1670	1670	1670	1670	0
138	20241212	163500	296907268	1670	1670	1670	1670	0
139	20241212	163400	296907268	1670	1670	1670	1670	0
140	20241212	163300	296907268	1670	1670	1670	1670	0
141	20241212	163200	296907268	1670	1670	1670	1670	0
142	20241212	163100	296907268	1670	1670	1670	1670	0
143	20241212	163000	296907268	1670	1670	1670	1670	0
144	20241212	162900	296907268	1670	1670	1670	1670	0
145	20241212	162800	296907268	1670	1670	1670	1670	0
146	20241212	162700	296907268	1670	1670	1670	1670	0
147	20241212	162600	296907268	1670	1670	1670	1670	0
148	20241212	162500	296907268	1670	1670	1670	1670	0
149	20241212	162400	296907268	1670	1670	1670	1670	0
150	20241212	162300	296907268	1670	1670	1670	1670	0
151	20241212	162200	296907268	1670	1670	1670	1670	0
152	20241212	162100	296907268	1670	1670	1670	1670	3114
153	20241212	162000	296907268	1670	1670	1670	1670	0
154	20241212	161900	296907268	1670	1670	1670	1670	0
155	20241212	161800	296907268	1670	1670	1670	1670	0
156	20241212	161700	296907268	1670	1670	1670	1670	0
157	20241212	161600	296907268	1670	1670	1670	1670	0
158	20241212	161500	296907268	1670	1670	1670	1670	0
159	20241212	161400	296907268	1670	1670	1670	1670	0
160	20241212	161300	296907268	1670	1670	1670	1670	0
161	20241212	161200	296907268	1670	1670	1670	1670	0
162	20241212	161100	296907268	1670	1670	1670	1670	0
163	20241212	161000	296907268	1670	1670	1670	1670	0
164	20241212	160900	296907268	1670	1670	1670	1670	0
165	20241212	160800	296907268	1670	1670	1670	1670	0
166	20241212	160700	296907268	1670	1670	1670	1670	0
167	20241212	160600	296907268	1670	1670	1670	1670	0
168	20241212	160500	296907268	1670	1670	1670	1670	0
169	20241212	160400	296907268	1670	1670	1670	1670	0
170	20241212	160300	296907268	1670	1670	1670	1670	0
171	20241212	160200	296907268	1670	1670	1670	1670	0
172	20241212	160100	296907268	1670	1670	1670	1670	0
173	20241212	160000	296907268	1670	1670	1670	1670	0
174	20241212	155900	296907268	1670	1670	1670	1670	0
175	20241212	155800	296907268	1670	1670	1670	1670	0
176	20241212	155700	296907268	1670	1670	1670	1670	0
177	20241212	155600	296907268	1670	1670	1670	1670	0
178	20241212	155500	296907268	1670	1670	1670	1670	0
179	20241212	155400	296907268	1670	1670	1670	1670	0
180	20241212	155300	296907268	1670	1670	1670	1670	0
181	20241212	155200	296907268	1670	1670	1670	1670	0
182	20241212	155100	296907268	1670	1670	1670	1670	3114
183	20241212	155000	296907268	1670	1670	1670	1670	0
184	20241212	154900	296907268	1670	1670	1670	1670	0
185	20241212	154800	296907268	1670	1670	1670	1670	0
186	20241212	154700	296907268	1670	1670	1670	1670	0
187	20241212	154600	296907268	1670	1670	1670	1670	0
188	20241212	154500	296907268	1670	1670	1670	1670	0
189	20241212	154400	296907268	1670	1670	1670	1670	0
190	20241212	154300	296907268	1670	1670	1670	1670	0
191	20241212	154200	296907268	1670	1670	1670	1670	0
192	20241212	154100	296907268	1670	1670	1670	1670	0
193	20241212	154000	296907268	1670	1670	1670	1670	0
194	20241212	153900	296907268	1670	1670	1670	1670	0
195	20241212	153800	296907268	1670	1670	1670	1670	0
196	20241212	153700	296907268	1670	1670	1670	1670	0
197	20241212	153600	296907268	1670	1670	1670	1670	0
198	20241212	153500	296907268	1670	1670	1670	1670	0
199	20241212	153400	296907268	1670	1670	1670	1670	0
200	20241212	153300	296907268	1670	1670	1670	1670	0
201	20241212	153200	296907268	1670	1670	1670	1670	0
202	20241212	153100	296907268	1670	1670	1670	1670	0
203	20241212	153000	296907268	1670	1670	1670	1670	3114
204	20241212	152900	291706888	1685	1685	1685	1685	0
205	20241212	152800	291706888	1685	1685	1685	1685	0
206	20241212	152700	291706888	1685	1685	1685	1685	0
207	20241212	152600	291706888	1685	1685	1685	1685	0
208	20241212	152500	291706888	1685	1685	1685	1685	0
209	20241212	152400	291706888	1685	1685	1685	1685	0
210	20241212	152300	291706888	1685	1685	1685	1685	0
211	20241212	152200	291706888	1685	1685	1685	1685	0
212	20241212	152100	291706888	1685	1685	1685	1685	0
213	20241212	152000	291706888	1685	1685	1685	1685	0
214	20241212	151900	291706888	1685	1685	1685	1685	0
215	20241212	151800	291706888	1685	1685	1685	1685	0
216	20241212	151700	291706888	1685	1685	1685	1685	19
217	20241212	151600	291674873	1685	1685	1685	1685	1
218	20241212	151500	291673188	1674	1674	1674	1674	0
219	20241212	151400	291673188	1674	1674	1674	1674	1915
220	20241212	151300	288467478	1687	1687	1687	1687	0
221	20241212	151200	288467478	1687	1687	1687	1687	0
222	20241212	151100	288467478	1687	1675	1687	1675	1585
223	20241212	151000	285812579	1675	1675	1675	1675	0
224	20241212	150900	285812579	1675	1675	1675	1675	0
225	20241212	150800	285812579	1675	1675	1675	1675	0
226	20241212	150700	285812579	1675	1671	1675	1671	1005
227	20241212	150600	284129224	1688	1688	1688	1688	0
228	20241212	150500	284129224	1688	1688	1688	1688	0
229	20241212	150400	284129224	1688	1687	1688	1687	610
230	20241212	150300	283099873	1688	1688	1688	1688	0
231	20241212	150200	283099873	1688	1672	1688	1670	6028
232	20241212	150100	273015593	1673	1673	1673	1673	133
233	20241212	150000	272793084	1674	1674	1674	1674	0
234	20241212	145900	272793084	1674	1674	1674	1674	489
235	20241212	145800	271974498	1688	1688	1688	1688	0
236	20241212	145700	271974498	1688	1688	1688	1688	300
237	20241212	145600	271468098	1688	1688	1688	1688	0
238	20241212	145500	271468098	1688	1688	1688	1688	0
239	20241212	145400	271468098	1688	1688	1688	1688	0
240	20241212	145300	271468098	1688	1688	1688	1688	12
241	20241212	145200	271447842	1690	1690	1690	1690	0
242	20241212	145100	271447842	1690	1690	1690	1690	0
243	20241212	145000	271447842	1690	1690	1690	1690	0
244	20241212	144900	271447842	1690	1690	1690	1690	0
245	20241212	144800	271447842	1690	1690	1690	1690	0
246	20241212	144700	271447842	1690	1689	1690	1689	5000
247	20241212	144600	263001902	1690	1674	1690	1674	5557
248	20241212	144500	253661058	1675	1662	1675	1662	9999
249	20241212	144400	236970884	1662	1662	1662	1662	0
250	20241212	144300	236970884	1662	1662	1662	1662	0
251	20241212	144200	236970884	1662	1662	1662	1662	0
252	20241212	144100	236970884	1662	1662	1662	1662	0
253	20241212	144000	236970884	1662	1662	1662	1662	0
254	20241212	143900	236970884	1662	1662	1662	1662	0
255	20241212	143800	236970884	1662	1662	1662	1662	0
256	20241212	143700	236970884	1662	1662	1662	1662	0
257	20241212	143600	236970884	1662	1662	1662	1662	0
258	20241212	143500	236970884	1662	1662	1662	1662	500
259	20241212	143400	236139884	1656	1656	1656	1656	0
260	20241212	143300	236139884	1656	1656	1656	1656	0
261	20241212	143200	236139884	1656	1656	1656	1656	705
262	20241212	143100	234972404	1656	1656	1656	1656	0
263	20241212	143000	234972404	1656	1656	1656	1656	0
264	20241212	142900	234972404	1656	1656	1656	1656	0
265	20241212	142800	234972404	1656	1661	1661	1656	1011
266	20241212	142700	233294061	1662	1662	1662	1662	0
267	20241212	142600	233294061	1662	1662	1662	1662	1352
268	20241212	142500	231047037	1663	1664	1664	1663	894
269	20241212	142400	229560183	1664	1664	1664	1664	2927
270	20241212	142300	224689655	1663	1663	1663	1663	2
271	20241212	142200	224686329	1663	1663	1663	1663	6
272	20241212	142100	224676351	1663	1663	1663	1663	0
273	20241212	142000	224676351	1663	1663	1663	1663	142
274	20241212	141900	224440205	1664	1664	1664	1664	0
275	20241212	141800	224440205	1664	1664	1664	1664	158
276	20241212	141700	224177293	1665	1665	1665	1665	504
277	20241212	141600	223338133	1666	1666	1666	1666	0
278	20241212	141500	223338133	1666	1666	1666	1666	886
279	20241212	141400	221862057	1668	1668	1668	1668	0
280	20241212	141300	221862057	1668	1668	1668	1668	10
281	20241212	141200	221845377	1667	1667	1667	1667	226
282	20241212	141100	221468635	1667	1667	1667	1667	500
283	20241212	141000	220635135	1667	1667	1667	1667	0
284	20241212	140900	220635135	1667	1667	1667	1667	0
285	20241212	140800	220635135	1667	1667	1667	1667	300
286	20241212	140700	220135035	1667	1667	1667	1667	150
287	20241212	140600	219884985	1665	1667	1667	1665	202
288	20241212	140500	219548255	1667	1667	1667	1667	0
289	20241212	140400	219548255	1667	1667	1667	1667	150
290	20241212	140300	219298205	1667	1667	1667	1667	100
291	20241212	140200	219131505	1667	1665	1667	1665	122
292	20241212	140100	218928371	1664	1664	1664	1664	142
293	20241212	140000	218692083	1663	1663	1663	1663	74
294	20241212	135900	218569021	1663	1663	1663	1663	0
295	20241212	135800	218569021	1663	1663	1663	1663	0
296	20241212	135700	218569021	1663	1663	1663	1663	0
297	20241212	135600	218569021	1663	1663	1663	1663	0
298	20241212	135500	218569021	1663	1663	1663	1663	1
299	20241212	135400	218567358	1663	1663	1663	1663	30
300	20241212	135300	218517468	1662	1663	1663	1662	150
301	20241212	135200	218268166	1662	1662	1662	1662	0
302	20241212	135100	218268166	1662	1662	1662	1662	0
303	20241212	135000	218268166	1662	1662	1662	1662	10
304	20241212	134900	218251546	1662	1662	1662	1662	18
305	20241212	134800	218221630	1662	1662	1662	1662	200
306	20241212	134700	217889230	1662	1662	1662	1662	0
307	20241212	134600	217889230	1662	1662	1662	1662	0
308	20241212	134500	217889230	1662	1662	1662	1662	0
309	20241212	134400	217889230	1662	1662	1662	1662	0
310	20241212	134300	217889230	1662	1662	1662	1662	0
311	20241212	134200	217889230	1662	1662	1662	1662	0
312	20241212	134100	217889230	1662	1662	1662	1662	100
313	20241212	134000	217723030	1662	1662	1662	1662	0
314	20241212	133900	217723030	1662	1661	1662	1661	1000
315	20241212	133800	216061106	1660	1660	1660	1660	0
316	20241212	133700	216061106	1660	1660	1660	1660	25
317	20241212	133600	216019606	1662	1662	1662	1662	0
318	20241212	133500	216019606	1662	1662	1662	1662	0
319	20241212	133400	216019606	1662	1662	1662	1662	0
320	20241212	133300	216019606	1662	1662	1662	1662	0
321	20241212	133200	216019606	1662	1662	1662	1662	0
322	20241212	133100	216019606	1662	1662	1662	1662	495
323	20241212	133000	215196916	1661	1661	1661	1661	141
324	20241212	132900	214962715	1662	1662	1662	1662	0
325	20241212	132800	214962715	1662	1662	1662	1662	0
326	20241212	132700	214962715	1662	1662	1662	1662	0
327	20241212	132600	214962715	1662	1662	1662	1662	0
328	20241212	132500	214962715	1662	1662	1662	1662	0
329	20241212	132400	214962715	1662	1662	1662	1662	0
330	20241212	132300	214962715	1662	1662	1662	1662	31
331	20241212	132200	214911193	1662	1662	1662	1662	0
332	20241212	132100	214911193	1662	1662	1662	1662	0
333	20241212	132000	214911193	1662	1662	1662	1662	0
334	20241212	131900	214911193	1662	1662	1662	1662	0
335	20241212	131800	214911193	1662	1662	1662	1662	0
336	20241212	131700	214911193	1662	1662	1662	1662	0
337	20241212	131600	214911193	1662	1662	1662	1662	159
338	20241212	131500	214646935	1662	1662	1662	1662	40
339	20241212	131400	214580455	1662	1662	1662	1662	0
340	20241212	131300	214580455	1662	1662	1662	1662	2
341	20241212	131200	214577131	1663	1663	1663	1663	0
342	20241212	131100	214577131	1663	1663	1663	1663	0
343	20241212	131000	214577131	1663	1663	1663	1663	0
344	20241212	130900	214577131	1663	1663	1663	1663	0
345	20241212	130800	214577131	1663	1663	1663	1663	0
346	20241212	130700	214577131	1663	1663	1663	1663	17
347	20241212	130600	214548860	1664	1664	1664	1664	0
348	20241212	130500	214548860	1664	1664	1664	1664	0
349	20241212	130400	214548860	1664	1664	1664	1664	0
350	20241212	130300	214548860	1664	1664	1664	1664	294
351	20241212	130200	214059644	1664	1664	1664	1664	0
352	20241212	130100	214059644	1664	1664	1664	1664	0
353	20241212	130000	214059644	1664	1664	1664	1664	0
354	20241212	125900	214059644	1664	1664	1664	1664	1
355	20241212	125800	214057980	1664	1664	1664	1664	0
356	20241212	125700	214057980	1664	1664	1664	1664	0
357	20241212	125600	214057980	1664	1664	1664	1664	124
358	20241212	125500	213851644	1664	1664	1664	1664	100
359	20241212	125400	213685244	1664	1664	1664	1664	0
360	20241212	125300	213685244	1664	1664	1664	1664	0
361	20241212	125200	213685244	1664	1664	1664	1664	0
362	20241212	125100	213685244	1664	1664	1664	1664	0
363	20241212	125000	213685244	1664	1664	1664	1664	0
364	20241212	124900	213685244	1664	1664	1664	1664	0
365	20241212	124800	213685244	1664	1664	1664	1664	4
366	20241212	124700	213678588	1663	1663	1663	1663	0
367	20241212	124600	213678588	1663	1663	1663	1663	100
368	20241212	124500	213512288	1663	1663	1663	1663	84
369	20241212	124400	213372596	1669	1669	1669	1669	0
370	20241212	124300	213372596	1669	1669	1669	1669	0
371	20241212	124200	213372596	1669	1669	1669	1669	350
372	20241212	124100	212788446	1669	1669	1669	1669	0
373	20241212	124000	212788446	1669	1669	1669	1669	1
374	20241212	123900	212786777	1660	1660	1660	1660	0
375	20241212	123800	212786777	1660	1660	1660	1660	0
376	20241212	123700	212786777	1660	1669	1669	1660	931
377	20241212	123600	211241308	1660	1660	1660	1660	1
378	20241212	123500	211239648	1670	1670	1670	1670	97
379	20241212	123400	211077658	1670	1670	1670	1670	0
380	20241212	123300	211077658	1670	1660	1670	1660	27
381	20241212	123200	211032728	1659	1659	1659	1659	0
382	20241212	123100	211032728	1659	1651	1659	1650	5806
383	20241212	123000	201442324	1651	1659	1659	1651	16318
384	20241212	122900	174409954	1660	1660	1660	1660	603
385	20241212	122800	173408974	1661	1661	1661	1661	0
386	20241212	122700	173408974	1661	1661	1661	1660	631
387	20241212	122600	172360972	1661	1661	1661	1661	150
388	20241212	122500	172111822	1661	1662	1662	1661	321
389	20241212	122400	171578416	1670	1670	1670	1670	0
390	20241212	122300	171578416	1670	1670	1670	1670	26
391	20241212	122200	171534996	1662	1662	1662	1662	0
392	20241212	122100	171534996	1662	1662	1662	1662	29
393	20241212	122000	171486798	1671	1671	1671	1671	0
394	20241212	121900	171486798	1671	1671	1671	1671	0
395	20241212	121800	171486798	1671	1671	1671	1671	0
396	20241212	121700	171486798	1671	1671	1671	1671	278
397	20241212	121600	171022260	1663	1663	1663	1663	100
398	20241212	121500	170855960	1662	1662	1662	1662	0
399	20241212	121400	170855960	1662	1662	1662	1662	0
400	20241212	121300	170855960	1662	1662	1662	1662	0
401	20241212	121200	170855960	1662	1662	1662	1662	0
402	20241212	121100	170855960	1662	1662	1662	1662	0
403	20241212	121000	170855960	1662	1662	1662	1662	0
404	20241212	120900	170855960	1662	1662	1662	1662	100
405	20241212	120800	170689760	1662	1662	1662	1662	84
406	20241212	120700	170550152	1672	1672	1672	1672	0
407	20241212	120600	170550152	1672	1672	1672	1672	0
408	20241212	120500	170550152	1672	1672	1672	1672	0
409	20241212	120400	170550152	1672	1672	1672	1672	0
410	20241212	120300	170550152	1672	1672	1672	1672	0
411	20241212	120200	170550152	1672	1672	1672	1672	10
412	20241212	120100	170533432	1665	1665	1665	1665	0
413	20241212	120000	170533432	1665	1665	1665	1665	0
414	20241212	115900	170533432	1665	1666	1666	1665	4325
415	20241212	115800	163331532	1673	1673	1673	1673	0
416	20241212	115700	163331532	1673	1673	1673	1673	0
417	20241212	115600	163331532	1673	1667	1673	1666	40
418	20241212	115500	163264742	1666	1666	1666	1666	0
419	20241212	115400	163264742	1666	1666	1666	1666	0
420	20241212	115300	163264742	1666	1666	1666	1666	0
421	20241212	115200	163264742	1666	1666	1666	1666	0
422	20241212	115100	163264742	1666	1666	1666	1666	0
423	20241212	115000	163264742	1666	1666	1666	1666	0
424	20241212	114900	163264742	1666	1666	1666	1666	0
425	20241212	114800	163264742	1666	1666	1666	1666	0
426	20241212	114700	163264742	1666	1666	1666	1666	0
427	20241212	114600	163264742	1666	1666	1666	1666	0
428	20241212	114500	163264742	1666	1666	1666	1666	0
429	20241212	114400	163264742	1666	1666	1666	1666	0
430	20241212	114300	163264742	1666	1666	1666	1666	0
431	20241212	114200	163264742	1666	1666	1666	1666	0
432	20241212	114100	163264742	1666	1666	1666	1666	3
433	20241212	114000	163259744	1665	1665	1665	1665	0
434	20241212	113900	163259744	1665	1665	1665	1665	0
435	20241212	113800	163259744	1665	1665	1665	1665	0
436	20241212	113700	163259744	1665	1665	1665	1665	0
437	20241212	113600	163259744	1665	1665	1665	1665	201
438	20241212	113500	162925079	1665	1665	1665	1665	356
439	20241212	113400	162332339	1664	1664	1664	1664	0
440	20241212	113300	162332339	1664	1663	1664	1662	8102
441	20241212	113200	148862970	1664	1664	1664	1664	18
442	20241212	113100	148833018	1663	1663	1663	1663	84
443	20241212	113000	148693326	1663	1663	1663	1663	0
444	20241212	112900	148693326	1663	1663	1663	1663	0
445	20241212	112800	148693326	1663	1663	1663	1663	0
446	20241212	112700	148693326	1663	1663	1663	1663	0
447	20241212	112600	148693326	1663	1663	1663	1663	0
448	20241212	112500	148693326	1663	1663	1663	1663	127
449	20241212	112400	148482125	1663	1663	1663	1663	620
450	20241212	112300	147451065	1673	1673	1673	1673	0
451	20241212	112200	147451065	1673	1672	1673	1672	225
452	20241212	112100	147074859	1672	1672	1672	1672	581
453	20241212	112000	146103427	1662	1662	1662	1662	1
454	20241212	111900	146101765	1661	1661	1661	1661	60
455	20241212	111800	146002105	1671	1671	1671	1671	0
456	20241212	111700	146002105	1671	1671	1671	1671	0
457	20241212	111600	146002105	1671	1671	1671	1671	2000
458	20241212	111500	142660105	1661	1661	1661	1661	5
459	20241212	111400	142651800	1670	1670	1670	1670	0
460	20241212	111300	142651800	1670	1670	1670	1670	0
461	20241212	111200	142651800	1670	1670	1670	1670	1
462	20241212	111100	142650130	1671	1671	1671	1671	0
463	20241212	111000	142650130	1671	1671	1671	1671	0
464	20241212	110900	142650130	1671	1671	1671	1671	0
465	20241212	110800	142650130	1671	1671	1671	1671	1
466	20241212	110700	142648459	1661	1661	1661	1661	50
467	20241212	110600	142565409	1671	1671	1671	1671	0
468	20241212	110500	142565409	1671	1671	1671	1671	0
469	20241212	110400	142565409	1671	1671	1671	1671	1
470	20241212	110300	142563738	1661	1661	1671	1661	6
471	20241212	110200	142553762	1671	1671	1671	1671	0
472	20241212	110100	142553762	1671	1671	1671	1671	0
473	20241212	110000	142553762	1671	1671	1671	1661	1018
474	20241212	105900	140862704	1669	1661	1669	1661	4
475	20241212	105800	140856036	1660	1660	1660	1660	0
476	20241212	105700	140856036	1660	1660	1660	1660	0
477	20241212	105600	140856036	1660	1660	1660	1660	5
478	20241212	105500	140847736	1673	1673	1673	1673	0
479	20241212	105400	140847736	1673	1673	1673	1673	0
480	20241212	105300	140847736	1673	1661	1673	1661	300
481	20241212	105200	140349388	1660	1673	1673	1660	314
482	20241212	105100	139827814	1673	1673	1673	1673	0
483	20241212	105000	139827814	1673	1673	1673	1673	0
484	20241212	104900	139827814	1673	1673	1673	1673	1
485	20241212	104800	139826141	1661	1661	1661	1661	84
486	20241212	104700	139686617	1675	1675	1675	1675	0
487	20241212	104600	139686617	1675	1675	1675	1675	0
488	20241212	104500	139686617	1675	1675	1675	1675	0
489	20241212	104400	139686617	1675	1675	1675	1675	0
490	20241212	104300	139686617	1675	1676	1676	1675	2
491	20241212	104200	139683266	1674	1674	1674	1674	50
492	20241212	104100	139599566	1672	1668	1672	1668	319
493	20241212	104000	139066564	1665	1663	1665	1663	297
494	20241212	103900	138572259	1662	1662	1662	1662	0
495	20241212	103800	138572259	1662	1662	1662	1662	2264
496	20241212	103700	134809491	1662	1662	1662	1662	0
497	20241212	103600	134809491	1662	1662	1662	1662	0
498	20241212	103500	134809491	1662	1662	1662	1662	0
499	20241212	103400	134809491	1662	1662	1662	1662	0
500	20241212	103300	134809491	1662	1662	1662	1662	0
501	20241212	103200	134809491	1662	1662	1662	1662	0
502	20241212	103100	134809491	1662	1662	1662	1662	1
503	20241212	103000	134807829	1652	1652	1652	1652	0
504	20241212	102900	134807829	1652	1652	1652	1652	0
505	20241212	102800	134807829	1652	1652	1652	1652	0
506	20241212	102700	134807829	1652	1652	1652	1652	0
507	20241212	102600	134807829	1652	1652	1652	1652	3
508	20241212	102500	134802873	1651	1652	1652	1651	3759
509	20241212	102400	128596379	1651	1651	1651	1651	0
510	20241212	102300	128596379	1651	1653	1653	1651	2759
511	20241212	102200	124038595	1653	1653	1653	1653	0
512	20241212	102100	124038595	1653	1653	1653	1653	0
513	20241212	102000	124038595	1653	1653	1653	1653	0
514	20241212	101900	124038595	1653	1653	1653	1653	0
515	20241212	101800	124038595	1653	1654	1654	1653	50
516	20241212	101700	123955921	1653	1655	1655	1653	1810
517	20241212	101600	120963303	1655	1655	1655	1655	0
518	20241212	101500	120963303	1655	1655	1655	1655	12
519	20241212	101400	120943443	1655	1655	1655	1655	0
520	20241212	101300	120943443	1655	1655	1655	1655	0
521	20241212	101200	120943443	1655	1655	1655	1655	601
522	20241212	101100	119948788	1655	1655	1655	1655	0
523	20241212	101000	119948788	1655	1655	1655	1655	6
524	20241212	100900	119938858	1665	1665	1665	1665	253
525	20241212	100800	119517613	1653	1653	1653	1653	0
526	20241212	100700	119517613	1653	1653	1653	1653	0
527	20241212	100600	119517613	1653	1653	1653	1653	0
528	20241212	100500	119517613	1653	1657	1657	1653	2775
529	20241212	100400	114926479	1665	1665	1665	1665	100
530	20241212	100300	114759979	1665	1665	1665	1665	0
531	20241212	100200	114759979	1665	1665	1665	1665	1
532	20241212	100100	114758314	1665	1665	1665	1665	0
533	20241212	100000	114758314	1665	1665	1665	1665	0
534	20241212	095900	114758314	1665	1665	1665	1665	202
535	20241212	095800	114421984	1665	1665	1665	1665	0
536	20241212	095700	114421984	1665	1665	1665	1665	0
537	20241212	095600	114421984	1665	1665	1665	1665	4
538	20241212	095500	114415324	1661	1661	1661	1661	0
539	20241212	095400	114415324	1661	1655	1665	1655	23
540	20241212	095300	114377237	1654	1655	1655	1654	623
541	20241212	095200	113346419	1655	1656	1656	1655	666
542	20241212	095100	112244074	1656	1656	1656	1656	1128
543	20241212	095000	110376106	1656	1656	1656	1656	0
544	20241212	094900	110376106	1656	1656	1656	1656	745
545	20241212	094800	109142386	1656	1657	1657	1656	400
546	20241212	094700	108479937	1660	1657	1660	1657	130
547	20241212	094600	108264227	1657	1660	1660	1657	1428
548	20241212	094500	105896183	1658	1658	1658	1658	0
549	20241212	094400	105896183	1658	1658	1658	1658	29
550	20241212	094300	105848101	1658	1658	1658	1658	0
551	20241212	094200	105848101	1658	1659	1659	1658	543
552	20241212	094100	104947507	1657	1657	1657	1656	950
553	20241212	094000	103373712	1657	1662	1662	1656	229
554	20241212	093900	102994276	1666	1666	1666	1666	11
555	20241212	093800	102975950	1666	1656	1666	1655	342
556	20241212	093700	102409655	1655	1664	1664	1655	2093
557	20241212	093600	98932222	1664	1671	1671	1664	6514
558	20241212	093500	88080168	1671	1671	1671	1671	108
559	20241212	093400	87899700	1672	1669	1672	1669	159
560	20241212	093300	87634326	1672	1675	1675	1672	631
561	20241212	093200	86579282	1673	1673	1673	1673	330
562	20241212	093100	86027192	1674	1674	1674	1674	0
563	20241212	093000	86027192	1674	1674	1674	1674	0
564	20241212	092900	86027192	1674	1686	1686	1674	3881
565	20241212	092800	79516226	1678	1678	1678	1678	0
566	20241212	092700	79516226	1678	1678	1678	1678	1
567	20241212	092600	79514548	1678	1681	1697	1665	4179
568	20241212	092500	72509496	1680	1670	1680	1670	196
569	20241212	092400	72180226	1673	1672	1673	1672	11427
570	20241212	092300	53062957	1673	1673	1673	1673	8242
571	20241212	092200	39274091	1673	1678	1680	1673	340
572	20241212	092100	38704471	1673	1677	1677	1673	2297
573	20241212	092000	34856967	1677	1677	1677	1677	700
574	20241212	091900	33683067	1677	1686	1686	1677	3970
575	20241212	091800	27005529	1687	1688	1688	1687	887
576	20241212	091700	25508660	1687	1687	1687	1687	2
577	20241212	091600	25505286	1687	1687	1687	1687	1
578	20241212	091500	25503599	1687	1687	1687	1687	1
579	20241212	091400	25501912	1686	1686	1686	1686	100
580	20241212	091300	25333312	1686	1687	1695	1685	3579
581	20241212	091200	19300675	1687	1695	1695	1687	627
582	20241212	091100	18242918	1695	1695	1695	1695	50
583	20241212	091000	18158168	1697	1697	1697	1697	1
584	20241212	090900	18156471	1686	1686	1686	1686	254
585	20241212	090800	17728227	1686	1686	1686	1686	439
586	20241212	090700	16988073	1688	1689	1689	1688	3158
587	20241212	090600	11657274	1689	1689	1689	1688	2340
588	20241212	090500	7705243	1709	1709	1709	1709	0
589	20241212	090400	7705243	1709	1709	1709	1709	0
590	20241212	090300	7705243	1709	1709	1709	1709	1
591	20241212	090200	7703534	1682	1709	1709	1682	4
592	20241212	090100	7696769	1680	1682	1682	1680	515
593	20241212	090000	6831259	1680	1711	1711	1680	4006