KissMeData/038540/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	192300	136050192	1560	1560	1560	1560	309
3	20241217	192200	136050192	1560	1560	1560	1560	0
4	20241217	192100	136050192	1560	1560	1560	1560	0
5	20241217	192000	136050192	1560	1560	1560	1560	0
6	20241217	191900	136050192	1560	1560	1560	1560	0
7	20241217	191800	136050192	1560	1560	1560	1560	0
8	20241217	191700	136050192	1560	1560	1560	1560	0
9	20241217	191600	136050192	1560	1560	1560	1560	0
10	20241217	191500	136050192	1560	1560	1560	1560	0
11	20241217	191400	136050192	1560	1560	1560	1560	0
12	20241217	191300	136050192	1560	1560	1560	1560	0
13	20241217	191200	136050192	1560	1560	1560	1560	0
14	20241217	191100	136050192	1560	1560	1560	1560	0
15	20241217	191000	136050192	1560	1560	1560	1560	0
16	20241217	190900	136050192	1560	1560	1560	1560	0
17	20241217	190800	136050192	1560	1560	1560	1560	0
18	20241217	190700	136050192	1560	1560	1560	1560	0
19	20241217	190600	136050192	1560	1560	1560	1560	0
20	20241217	190500	136050192	1560	1560	1560	1560	0
21	20241217	190400	136050192	1560	1560	1560	1560	0
22	20241217	190300	136050192	1560	1560	1560	1560	0
23	20241217	190200	136050192	1560	1560	1560	1560	0
24	20241217	190100	136050192	1560	1560	1560	1560	0
25	20241217	190000	136050192	1560	1560	1560	1560	0
26	20241217	185900	136050192	1560	1560	1560	1560	0
27	20241217	185800	136050192	1560	1560	1560	1560	0
28	20241217	185700	136050192	1560	1560	1560	1560	0
29	20241217	185600	136050192	1560	1560	1560	1560	0
30	20241217	185500	136050192	1560	1560	1560	1560	0
31	20241217	185400	136050192	1560	1560	1560	1560	0
32	20241217	185300	136050192	1560	1560	1560	1560	309
33	20241217	185200	136050192	1560	1560	1560	1560	0
34	20241217	185100	136050192	1560	1560	1560	1560	0
35	20241217	185000	136050192	1560	1560	1560	1560	0
36	20241217	184900	136050192	1560	1560	1560	1560	0
37	20241217	184800	136050192	1560	1560	1560	1560	0
38	20241217	184700	136050192	1560	1560	1560	1560	0
39	20241217	184600	136050192	1560	1560	1560	1560	0
40	20241217	184500	136050192	1560	1560	1560	1560	0
41	20241217	184400	136050192	1560	1560	1560	1560	0
42	20241217	184300	136050192	1560	1560	1560	1560	0
43	20241217	184200	136050192	1560	1560	1560	1560	0
44	20241217	184100	136050192	1560	1560	1560	1560	0
45	20241217	184000	136050192	1560	1560	1560	1560	0
46	20241217	183900	136050192	1560	1560	1560	1560	0
47	20241217	183800	136050192	1560	1560	1560	1560	0
48	20241217	183700	136050192	1560	1560	1560	1560	0
49	20241217	183600	136050192	1560	1560	1560	1560	0
50	20241217	183500	136050192	1560	1560	1560	1560	0
51	20241217	183400	136050192	1560	1560	1560	1560	0
52	20241217	183300	136050192	1560	1560	1560	1560	0
53	20241217	183200	136050192	1560	1560	1560	1560	0
54	20241217	183100	136050192	1560	1560	1560	1560	0
55	20241217	183000	136050192	1560	1560	1560	1560	0
56	20241217	182900	136050192	1560	1560	1560	1560	0
57	20241217	182800	136050192	1560	1560	1560	1560	0
58	20241217	182700	136050192	1560	1560	1560	1560	0
59	20241217	182600	136050192	1560	1560	1560	1560	0
60	20241217	182500	136050192	1560	1560	1560	1560	0
61	20241217	182400	136050192	1560	1560	1560	1560	0
62	20241217	182300	136050192	1560	1560	1560	1560	309
63	20241217	182200	136050192	1560	1560	1560	1560	0
64	20241217	182100	136050192	1560	1560	1560	1560	0
65	20241217	182000	136050192	1560	1560	1560	1560	0
66	20241217	181900	136050192	1560	1560	1560	1560	0
67	20241217	181800	136050192	1560	1560	1560	1560	0
68	20241217	181700	136050192	1560	1560	1560	1560	0
69	20241217	181600	136050192	1560	1560	1560	1560	0
70	20241217	181500	136050192	1560	1560	1560	1560	0
71	20241217	181400	136050192	1560	1560	1560	1560	0
72	20241217	181300	136050192	1560	1560	1560	1560	0
73	20241217	181200	136050192	1560	1560	1560	1560	0
74	20241217	181100	136050192	1560	1560	1560	1560	0
75	20241217	181000	136050192	1560	1560	1560	1560	0
76	20241217	180900	136050192	1560	1560	1560	1560	0
77	20241217	180800	136050192	1560	1560	1560	1560	0
78	20241217	180700	136050192	1560	1560	1560	1560	0
79	20241217	180600	136050192	1560	1560	1560	1560	0
80	20241217	180500	136050192	1560	1560	1560	1560	0
81	20241217	180400	136050192	1560	1560	1560	1560	0
82	20241217	180300	136050192	1560	1560	1560	1560	0
83	20241217	180200	136050192	1560	1560	1560	1560	0
84	20241217	180100	136050192	1560	1560	1560	1560	0
85	20241217	180000	136050192	1560	1560	1560	1560	0
86	20241217	175900	136050192	1560	1560	1560	1560	0
87	20241217	175800	136050192	1560	1560	1560	1560	0
88	20241217	175700	136050192	1560	1560	1560	1560	0
89	20241217	175600	136050192	1560	1560	1560	1560	0
90	20241217	175500	136050192	1560	1560	1560	1560	0
91	20241217	175400	136050192	1560	1560	1560	1560	0
92	20241217	175300	136050192	1560	1560	1560	1560	309
93	20241217	175200	136050192	1560	1560	1560	1560	0
94	20241217	175100	136050192	1560	1560	1560	1560	0
95	20241217	175000	136050192	1560	1560	1560	1560	0
96	20241217	174900	136050192	1560	1560	1560	1560	0
97	20241217	174800	136050192	1560	1560	1560	1560	0
98	20241217	174700	136050192	1560	1560	1560	1560	0
99	20241217	174600	136050192	1560	1560	1560	1560	0
100	20241217	174500	136050192	1560	1560	1560	1560	0
101	20241217	174400	136050192	1560	1560	1560	1560	0
102	20241217	174300	136050192	1560	1560	1560	1560	0
103	20241217	174200	136050192	1560	1560	1560	1560	0
104	20241217	174100	136050192	1560	1560	1560	1560	0
105	20241217	174000	136050192	1560	1560	1560	1560	0
106	20241217	173900	136050192	1560	1560	1560	1560	0
107	20241217	173800	136050192	1560	1560	1560	1560	0
108	20241217	173700	136050192	1560	1560	1560	1560	0
109	20241217	173600	136050192	1560	1560	1560	1560	0
110	20241217	173500	136050192	1560	1560	1560	1560	0
111	20241217	173400	136050192	1560	1560	1560	1560	0
112	20241217	173300	136050192	1560	1560	1560	1560	0
113	20241217	173200	136050192	1560	1560	1560	1560	0
114	20241217	173100	136050192	1560	1560	1560	1560	0
115	20241217	173000	136050192	1560	1560	1560	1560	0
116	20241217	172900	136050192	1560	1560	1560	1560	0
117	20241217	172800	136050192	1560	1560	1560	1560	0
118	20241217	172700	136050192	1560	1560	1560	1560	0
119	20241217	172600	136050192	1560	1560	1560	1560	0
120	20241217	172500	136050192	1560	1560	1560	1560	0
121	20241217	172400	136050192	1560	1560	1560	1560	0
122	20241217	172300	136050192	1560	1560	1560	1560	309
123	20241217	172200	136050192	1560	1560	1560	1560	0
124	20241217	172100	136050192	1560	1560	1560	1560	0
125	20241217	172000	136050192	1560	1560	1560	1560	0
126	20241217	171900	136050192	1560	1560	1560	1560	0
127	20241217	171800	136050192	1560	1560	1560	1560	0
128	20241217	171700	136050192	1560	1560	1560	1560	0
129	20241217	171600	136050192	1560	1560	1560	1560	0
130	20241217	171500	136050192	1560	1560	1560	1560	0
131	20241217	171400	136050192	1560	1560	1560	1560	0
132	20241217	171300	136050192	1560	1560	1560	1560	0
133	20241217	171200	136050192	1560	1560	1560	1560	0
134	20241217	171100	136050192	1560	1560	1560	1560	0
135	20241217	171000	136050192	1560	1560	1560	1560	0
136	20241217	170900	136050192	1560	1560	1560	1560	0
137	20241217	170800	136050192	1560	1560	1560	1560	0
138	20241217	170700	136050192	1560	1560	1560	1560	0
139	20241217	170600	136050192	1560	1560	1560	1560	0
140	20241217	170500	136050192	1560	1560	1560	1560	0
141	20241217	170400	136050192	1560	1560	1560	1560	0
142	20241217	170300	136050192	1560	1560	1560	1560	0
143	20241217	170200	136050192	1560	1560	1560	1560	0
144	20241217	170100	136050192	1560	1560	1560	1560	0
145	20241217	170000	136050192	1560	1560	1560	1560	0
146	20241217	165900	136050192	1560	1560	1560	1560	0
147	20241217	165800	136050192	1560	1560	1560	1560	0
148	20241217	165700	136050192	1560	1560	1560	1560	0
149	20241217	165600	136050192	1560	1560	1560	1560	0
150	20241217	165500	136050192	1560	1560	1560	1560	0
151	20241217	165400	136050192	1560	1560	1560	1560	0
152	20241217	165300	136050192	1560	1560	1560	1560	309
153	20241217	165200	136050192	1560	1560	1560	1560	0
154	20241217	165100	136050192	1560	1560	1560	1560	0
155	20241217	165000	136050192	1560	1560	1560	1560	0
156	20241217	164900	136050192	1560	1560	1560	1560	0
157	20241217	164800	136050192	1560	1560	1560	1560	0
158	20241217	164700	136050192	1560	1560	1560	1560	0
159	20241217	164600	136050192	1560	1560	1560	1560	0
160	20241217	164500	136050192	1560	1560	1560	1560	0
161	20241217	164400	136050192	1560	1560	1560	1560	0
162	20241217	164300	136050192	1560	1560	1560	1560	0
163	20241217	164200	136050192	1560	1560	1560	1560	0
164	20241217	164100	136050192	1560	1560	1560	1560	0
165	20241217	164000	136050192	1560	1560	1560	1560	0
166	20241217	163900	136050192	1560	1560	1560	1560	0
167	20241217	163800	136050192	1560	1560	1560	1560	0
168	20241217	163700	136050192	1560	1560	1560	1560	0
169	20241217	163600	136050192	1560	1560	1560	1560	0
170	20241217	163500	136050192	1560	1560	1560	1560	0
171	20241217	163400	136050192	1560	1560	1560	1560	0
172	20241217	163300	136050192	1560	1560	1560	1560	0
173	20241217	163200	136050192	1560	1560	1560	1560	0
174	20241217	163100	136050192	1560	1560	1560	1560	0
175	20241217	163000	136050192	1560	1560	1560	1560	0
176	20241217	162900	136050192	1560	1560	1560	1560	0
177	20241217	162800	136050192	1560	1560	1560	1560	0
178	20241217	162700	136050192	1560	1560	1560	1560	0
179	20241217	162600	136050192	1560	1560	1560	1560	0
180	20241217	162500	136050192	1560	1560	1560	1560	0
181	20241217	162400	136050192	1560	1560	1560	1560	0
182	20241217	162300	136050192	1560	1560	1560	1560	309
183	20241217	162200	136050192	1560	1560	1560	1560	0
184	20241217	162100	136050192	1560	1560	1560	1560	0
185	20241217	162000	136050192	1560	1560	1560	1560	0
186	20241217	161900	136050192	1560	1560	1560	1560	0
187	20241217	161800	136050192	1560	1560	1560	1560	0
188	20241217	161700	136050192	1560	1560	1560	1560	0
189	20241217	161600	136050192	1560	1560	1560	1560	0
190	20241217	161500	136050192	1560	1560	1560	1560	0
191	20241217	161400	136050192	1560	1560	1560	1560	0
192	20241217	161300	136050192	1560	1560	1560	1560	0
193	20241217	161200	136050192	1560	1560	1560	1560	0
194	20241217	161100	136050192	1560	1560	1560	1560	0
195	20241217	161000	136050192	1560	1560	1560	1560	0
196	20241217	160900	136050192	1560	1560	1560	1560	0
197	20241217	160800	136050192	1560	1560	1560	1560	0
198	20241217	160700	136050192	1560	1560	1560	1560	0
199	20241217	160600	136050192	1560	1560	1560	1560	0
200	20241217	160500	136050192	1560	1560	1560	1560	0
201	20241217	160400	136050192	1560	1560	1560	1560	0
202	20241217	160300	136050192	1560	1560	1560	1560	0
203	20241217	160200	136050192	1560	1560	1560	1560	0
204	20241217	160100	136050192	1560	1560	1560	1560	0
205	20241217	160000	136050192	1560	1560	1560	1560	0
206	20241217	155900	136050192	1560	1560	1560	1560	0
207	20241217	155800	136050192	1560	1560	1560	1560	0
208	20241217	155700	136050192	1560	1560	1560	1560	0
209	20241217	155600	136050192	1560	1560	1560	1560	0
210	20241217	155500	136050192	1560	1560	1560	1560	0
211	20241217	155400	136050192	1560	1560	1560	1560	0
212	20241217	155300	136050192	1560	1560	1560	1560	309
213	20241217	155200	136050192	1560	1560	1560	1560	0
214	20241217	155100	136050192	1560	1560	1560	1560	0
215	20241217	155000	136050192	1560	1560	1560	1560	0
216	20241217	154900	136050192	1560	1560	1560	1560	0
217	20241217	154800	136050192	1560	1560	1560	1560	0
218	20241217	154700	136050192	1560	1560	1560	1560	0
219	20241217	154600	136050192	1560	1560	1560	1560	0
220	20241217	154500	136050192	1560	1560	1560	1560	0
221	20241217	154400	136050192	1560	1560	1560	1560	0
222	20241217	154300	136050192	1560	1560	1560	1560	0
223	20241217	154200	136050192	1560	1560	1560	1560	0
224	20241217	154100	136050192	1560	1560	1560	1560	0
225	20241217	154000	136050192	1560	1560	1560	1560	0
226	20241217	153900	136050192	1560	1560	1560	1560	0
227	20241217	153800	136050192	1560	1560	1560	1560	0
228	20241217	153700	136050192	1560	1560	1560	1560	0
229	20241217	153600	136050192	1560	1560	1560	1560	0
230	20241217	153500	136050192	1560	1560	1560	1560	0
231	20241217	153400	136050192	1560	1560	1560	1560	0
232	20241217	153300	136050192	1560	1560	1560	1560	0
233	20241217	153200	136050192	1560	1560	1560	1560	0
234	20241217	153100	136050192	1560	1560	1560	1560	0
235	20241217	153000	136050192	1560	1560	1560	1560	309
236	20241217	152900	135568152	1555	1555	1555	1555	0
237	20241217	152800	135568152	1555	1555	1555	1555	0
238	20241217	152700	135568152	1555	1555	1555	1555	0
239	20241217	152600	135568152	1555	1555	1555	1555	0
240	20241217	152500	135568152	1555	1555	1555	1555	0
241	20241217	152400	135568152	1555	1555	1555	1555	0
242	20241217	152300	135568152	1555	1555	1555	1555	0
243	20241217	152200	135568152	1555	1555	1555	1555	0
244	20241217	152100	135568152	1555	1555	1555	1555	0
245	20241217	152000	135568152	1555	1555	1555	1555	0
246	20241217	151900	135568152	1555	1555	1555	1555	610
247	20241217	151800	134619602	1558	1555	1558	1555	1120
248	20241217	151700	132877996	1555	1558	1558	1555	510
249	20241217	151600	132084267	1559	1559	1559	1559	5
250	20241217	151500	132076472	1559	1561	1561	1559	2989
251	20241217	151400	127416278	1561	1562	1562	1561	333
252	20241217	151300	126896361	1563	1563	1563	1560	21
253	20241217	151200	126863577	1560	1560	1560	1560	0
254	20241217	151100	126863577	1560	1560	1560	1560	0
255	20241217	151000	126863577	1560	1560	1560	1560	308
256	20241217	150900	126383097	1564	1564	1564	1564	0
257	20241217	150800	126383097	1564	1560	1564	1560	4
258	20241217	150700	126376853	1560	1564	1564	1560	23
259	20241217	150600	126340969	1560	1560	1560	1560	0
260	20241217	150500	126340969	1560	1560	1560	1560	1
261	20241217	150400	126339409	1564	1564	1564	1564	11
262	20241217	150300	126322205	1560	1560	1560	1560	1
263	20241217	150200	126320645	1564	1564	1564	1564	5
264	20241217	150100	126312825	1560	1560	1560	1560	533
265	20241217	150000	125481345	1564	1564	1564	1564	5
266	20241217	145900	125473525	1560	1560	1560	1560	0
267	20241217	145800	125473525	1560	1560	1560	1560	0
268	20241217	145700	125473525	1560	1560	1560	1560	1
269	20241217	145600	125471965	1560	1560	1560	1560	0
270	20241217	145500	125471965	1560	1560	1560	1560	45
271	20241217	145400	125401765	1560	1560	1560	1560	0
272	20241217	145300	125401765	1560	1560	1560	1560	0
273	20241217	145200	125401765	1560	1560	1560	1560	0
274	20241217	145100	125401765	1560	1560	1560	1560	0
275	20241217	145000	125401765	1560	1560	1560	1560	0
276	20241217	144900	125401765	1560	1560	1560	1560	1
277	20241217	144800	125400205	1560	1563	1563	1560	3500
278	20241217	144700	119939983	1563	1563	1563	1563	0
279	20241217	144600	119939983	1563	1563	1563	1563	0
280	20241217	144500	119939983	1563	1563	1563	1563	0
281	20241217	144400	119939983	1563	1565	1565	1563	1300
282	20241217	144300	117908073	1565	1565	1565	1565	0
283	20241217	144200	117908073	1565	1566	1566	1565	22
284	20241217	144100	117873622	1566	1566	1566	1566	0
285	20241217	144000	117873622	1566	1566	1566	1566	1
286	20241217	143900	117872056	1566	1566	1566	1566	1
287	20241217	143800	117870490	1566	1566	1566	1566	1
288	20241217	143700	117868924	1566	1566	1566	1566	1
289	20241217	143600	117867358	1566	1566	1566	1566	1
290	20241217	143500	117865792	1566	1566	1566	1566	41
291	20241217	143400	117801586	1566	1566	1566	1566	31
292	20241217	143300	117753040	1566	1566	1566	1566	20
293	20241217	143200	117721720	1565	1566	1566	1565	2
294	20241217	143100	117718589	1566	1566	1566	1566	1
295	20241217	143000	117717023	1566	1566	1566	1566	5
296	20241217	142900	117709193	1565	1565	1565	1565	113
297	20241217	142800	117532348	1563	1561	1563	1561	1640
298	20241217	142700	114969913	1560	1560	1560	1560	148
299	20241217	142600	114739033	1560	1560	1560	1560	0
300	20241217	142500	114739033	1560	1560	1560	1560	12
301	20241217	142400	114720313	1560	1560	1560	1560	4
302	20241217	142300	114714073	1560	1560	1560	1560	0
303	20241217	142200	114714073	1560	1562	1562	1560	1338
304	20241217	142100	112625501	1562	1562	1562	1562	1
305	20241217	142000	112623939	1563	1563	1563	1563	368
306	20241217	141900	112048755	1563	1563	1563	1563	0
307	20241217	141800	112048755	1563	1563	1563	1563	0
308	20241217	141700	112048755	1563	1563	1563	1563	2255
309	20241217	141600	108524190	1563	1563	1563	1563	120
310	20241217	141500	108336630	1567	1565	1567	1565	114
311	20241217	141400	108158218	1565	1565	1565	1565	1
312	20241217	141300	108156653	1565	1565	1565	1565	6
313	20241217	141200	108147263	1564	1564	1564	1564	1
314	20241217	141100	108145699	1564	1564	1564	1564	1
315	20241217	141000	108144135	1564	1564	1564	1564	2
316	20241217	140900	108141007	1564	1564	1564	1564	1
317	20241217	140800	108139443	1564	1564	1564	1564	0
318	20241217	140700	108139443	1564	1565	1565	1564	98
319	20241217	140600	107986074	1564	1564	1564	1564	112
320	20241217	140500	107810906	1563	1563	1563	1563	0
321	20241217	140400	107810906	1563	1563	1563	1563	6
322	20241217	140300	107801528	1563	1563	1563	1563	169
323	20241217	140200	107537381	1562	1562	1562	1562	4
324	20241217	140100	107531133	1561	1561	1561	1561	0
325	20241217	140000	107531133	1561	1561	1561	1561	0
326	20241217	135900	107531133	1561	1561	1561	1561	0
327	20241217	135800	107531133	1561	1561	1561	1561	0
328	20241217	135700	107531133	1561	1561	1561	1561	0
329	20241217	135600	107531133	1561	1561	1561	1561	0
330	20241217	135500	107531133	1561	1561	1561	1561	0
331	20241217	135400	107531133	1561	1561	1561	1561	0
332	20241217	135300	107531133	1561	1561	1561	1561	0
333	20241217	135200	107531133	1561	1561	1561	1561	0
334	20241217	135100	107531133	1561	1561	1561	1561	18
335	20241217	135000	107503035	1561	1561	1561	1561	0
336	20241217	134900	107503035	1561	1565	1565	1561	369
337	20241217	134800	106926328	1562	1562	1562	1562	0
338	20241217	134700	106926328	1562	1565	1565	1562	2
339	20241217	134600	106923201	1565	1565	1565	1565	1
340	20241217	134500	106921636	1568	1568	1568	1568	0
341	20241217	134400	106921636	1568	1568	1568	1568	1
342	20241217	134300	106920068	1568	1568	1568	1568	1
343	20241217	134200	106918500	1568	1568	1568	1568	1
344	20241217	134100	106916932	1568	1568	1568	1568	0
345	20241217	134000	106916932	1568	1568	1568	1568	0
346	20241217	133900	106916932	1568	1568	1568	1568	0
347	20241217	133800	106916932	1568	1568	1568	1568	0
348	20241217	133700	106916932	1568	1568	1568	1568	0
349	20241217	133600	106916932	1568	1568	1568	1568	0
350	20241217	133500	106916932	1568	1568	1568	1568	0
351	20241217	133400	106916932	1568	1568	1568	1568	0
352	20241217	133300	106916932	1568	1568	1568	1568	615
353	20241217	133200	105952612	1568	1568	1568	1568	1127
354	20241217	133100	104185476	1568	1568	1569	1568	1769
355	20241217	133000	101410888	1565	1565	1565	1565	0
356	20241217	132900	101410888	1565	1565	1565	1565	100
357	20241217	132800	101254388	1564	1564	1564	1564	0
358	20241217	132700	101254388	1564	1564	1564	1564	0
359	20241217	132600	101254388	1564	1564	1564	1564	0
360	20241217	132500	101254388	1564	1564	1564	1564	118
361	20241217	132400	101069836	1562	1562	1562	1562	0
362	20241217	132300	101069836	1562	1562	1562	1562	24
363	20241217	132200	101032348	1562	1562	1562	1562	1
364	20241217	132100	101030786	1568	1568	1568	1568	0
365	20241217	132000	101030786	1568	1568	1568	1568	18
366	20241217	131900	101002562	1568	1568	1568	1568	1
367	20241217	131800	101000994	1565	1565	1565	1565	226
368	20241217	131700	100647304	1560	1560	1560	1560	0
369	20241217	131600	100647304	1560	1560	1560	1560	0
370	20241217	131500	100647304	1560	1560	1560	1560	0
371	20241217	131400	100647304	1560	1560	1560	1560	0
372	20241217	131300	100647304	1560	1560	1560	1560	0
373	20241217	131200	100647304	1560	1560	1560	1560	0
374	20241217	131100	100647304	1560	1560	1560	1560	0
375	20241217	131000	100647304	1560	1560	1560	1560	0
376	20241217	130900	100647304	1560	1560	1560	1560	0
377	20241217	130800	100647304	1560	1560	1560	1560	0
378	20241217	130700	100647304	1560	1560	1560	1560	0
379	20241217	130600	100647304	1560	1560	1560	1560	63
380	20241217	130500	100549024	1560	1560	1560	1560	0
381	20241217	130400	100549024	1560	1560	1560	1560	0
382	20241217	130300	100549024	1560	1560	1560	1560	0
383	20241217	130200	100549024	1560	1560	1560	1560	1
384	20241217	130100	100547464	1560	1560	1560	1560	0
385	20241217	130000	100547464	1560	1560	1560	1560	0
386	20241217	125900	100547464	1560	1560	1560	1560	1
387	20241217	125800	100545904	1560	1560	1560	1560	200
388	20241217	125700	100233904	1560	1560	1560	1560	1
389	20241217	125600	100232344	1560	1560	1560	1560	0
390	20241217	125500	100232344	1560	1560	1560	1560	0
391	20241217	125400	100232344	1560	1560	1560	1560	0
392	20241217	125300	100232344	1560	1560	1560	1560	0
393	20241217	125200	100232344	1560	1560	1560	1560	0
394	20241217	125100	100232344	1560	1560	1560	1560	0
395	20241217	125000	100232344	1560	1560	1560	1560	0
396	20241217	124900	100232344	1560	1560	1560	1560	0
397	20241217	124800	100232344	1560	1560	1560	1560	0
398	20241217	124700	100232344	1560	1560	1560	1560	0
399	20241217	124600	100232344	1560	1560	1560	1560	0
400	20241217	124500	100232344	1560	1560	1560	1560	0
401	20241217	124400	100232344	1560	1560	1560	1560	0
402	20241217	124300	100232344	1560	1560	1560	1560	5
403	20241217	124200	100224544	1570	1570	1570	1570	0
404	20241217	124100	100224544	1570	1570	1570	1570	0
405	20241217	124000	100224544	1570	1570	1570	1570	3
406	20241217	123900	100219834	1560	1560	1560	1560	0
407	20241217	123800	100219834	1560	1560	1560	1560	0
408	20241217	123700	100219834	1560	1560	1560	1560	1
409	20241217	123600	100218274	1560	1560	1560	1560	0
410	20241217	123500	100218274	1560	1560	1560	1560	0
411	20241217	123400	100218274	1560	1560	1560	1560	0
412	20241217	123300	100218274	1560	1561	1561	1560	56
413	20241217	123200	100130910	1561	1561	1561	1561	12
414	20241217	123100	100112178	1561	1561	1561	1561	0
415	20241217	123000	100112178	1561	1561	1561	1561	0
416	20241217	122900	100112178	1561	1561	1561	1561	0
417	20241217	122800	100112178	1561	1561	1561	1561	0
418	20241217	122700	100112178	1561	1561	1561	1561	0
419	20241217	122600	100112178	1561	1561	1561	1561	12
420	20241217	122500	100093446	1561	1561	1561	1561	0
421	20241217	122400	100093446	1561	1561	1561	1561	111
422	20241217	122300	99920175	1561	1561	1561	1561	6
423	20241217	122200	99910809	1561	1561	1561	1561	0
424	20241217	122100	99910809	1561	1561	1561	1561	0
425	20241217	122000	99910809	1561	1561	1561	1561	0
426	20241217	121900	99910809	1561	1561	1561	1561	0
427	20241217	121800	99910809	1561	1561	1561	1561	4
428	20241217	121700	99904565	1561	1561	1561	1561	0
429	20241217	121600	99904565	1561	1561	1561	1561	11
430	20241217	121500	99887394	1561	1561	1561	1561	0
431	20241217	121400	99887394	1561	1561	1561	1561	0
432	20241217	121300	99887394	1561	1561	1561	1561	0
433	20241217	121200	99887394	1561	1561	1561	1561	1
434	20241217	121100	99885833	1560	1560	1560	1560	0
435	20241217	121000	99885833	1560	1560	1560	1560	0
436	20241217	120900	99885833	1560	1560	1560	1560	0
437	20241217	120800	99885833	1560	1560	1560	1560	0
438	20241217	120700	99885833	1560	1560	1560	1560	0
439	20241217	120600	99885833	1560	1560	1560	1560	0
440	20241217	120500	99885833	1560	1560	1560	1560	0
441	20241217	120400	99885833	1560	1560	1560	1560	0
442	20241217	120300	99885833	1560	1560	1560	1560	0
443	20241217	120200	99885833	1560	1560	1560	1560	0
444	20241217	120100	99885833	1560	1560	1560	1560	0
445	20241217	120000	99885833	1560	1560	1560	1560	17
446	20241217	115900	99859313	1561	1561	1561	1561	0
447	20241217	115800	99859313	1561	1570	1575	1561	4460
448	20241217	115700	92847849	1559	1559	1559	1559	1
449	20241217	115600	92846290	1558	1558	1558	1558	0
450	20241217	115500	92846290	1558	1558	1558	1558	1
451	20241217	115400	92844732	1570	1570	1570	1570	0
452	20241217	115300	92844732	1570	1570	1570	1570	0
453	20241217	115200	92844732	1570	1570	1570	1570	0
454	20241217	115100	92844732	1570	1570	1570	1570	0
455	20241217	115000	92844732	1570	1570	1570	1570	0
456	20241217	114900	92844732	1570	1570	1570	1570	1
457	20241217	114800	92843162	1558	1558	1558	1558	0
458	20241217	114700	92843162	1558	1558	1558	1558	0
459	20241217	114600	92843162	1558	1558	1558	1558	0
460	20241217	114500	92843162	1558	1558	1558	1558	0
461	20241217	114400	92843162	1558	1558	1558	1558	0
462	20241217	114300	92843162	1558	1558	1558	1558	0
463	20241217	114200	92843162	1558	1558	1558	1558	1
464	20241217	114100	92841604	1559	1559	1559	1559	700
465	20241217	114000	91750304	1560	1560	1560	1560	164
466	20241217	113900	91494464	1560	1560	1560	1560	0
467	20241217	113800	91494464	1560	1560	1560	1560	0
468	20241217	113700	91494464	1560	1560	1560	1560	0
469	20241217	113600	91494464	1560	1560	1560	1560	0
470	20241217	113500	91494464	1560	1560	1560	1560	0
471	20241217	113400	91494464	1560	1560	1560	1560	0
472	20241217	113300	91494464	1560	1560	1560	1560	7
473	20241217	113200	91483544	1559	1559	1559	1559	0
474	20241217	113100	91483544	1559	1559	1559	1559	0
475	20241217	113000	91483544	1559	1559	1559	1559	0
476	20241217	112900	91483544	1559	1559	1559	1559	0
477	20241217	112800	91483544	1559	1559	1559	1559	0
478	20241217	112700	91483544	1559	1559	1559	1559	0
479	20241217	112600	91483544	1559	1560	1560	1559	58
480	20241217	112500	91393092	1560	1560	1560	1560	0
481	20241217	112400	91393092	1560	1560	1560	1560	0
482	20241217	112300	91393092	1560	1560	1560	1560	0
483	20241217	112200	91393092	1560	1560	1560	1560	0
484	20241217	112100	91393092	1560	1560	1560	1560	0
485	20241217	112000	91393092	1560	1560	1560	1560	70
486	20241217	111900	91283892	1559	1559	1559	1559	1
487	20241217	111800	91282333	1560	1560	1560	1560	0
488	20241217	111700	91282333	1560	1560	1560	1560	100
489	20241217	111600	91126333	1560	1560	1560	1560	5
490	20241217	111500	91118533	1560	1560	1560	1560	0
491	20241217	111400	91118533	1560	1560	1560	1560	10
492	20241217	111300	91102933	1558	1558	1558	1558	0
493	20241217	111200	91102933	1558	1558	1558	1558	0
494	20241217	111100	91102933	1558	1558	1558	1558	0
495	20241217	111000	91102933	1558	1558	1558	1558	0
496	20241217	110900	91102933	1558	1559	1559	1558	100
497	20241217	110800	90947053	1560	1560	1560	1560	0
498	20241217	110700	90947053	1560	1560	1560	1560	4
499	20241217	110600	90940813	1560	1560	1560	1560	1
500	20241217	110500	90939253	1559	1559	1559	1559	0
501	20241217	110400	90939253	1559	1559	1559	1559	0
502	20241217	110300	90939253	1559	1559	1559	1559	0
503	20241217	110200	90939253	1559	1559	1559	1559	1
504	20241217	110100	90937694	1560	1560	1560	1560	0
505	20241217	110000	90937694	1560	1560	1560	1560	0
506	20241217	105900	90937694	1560	1561	1561	1560	2
507	20241217	105800	90934573	1562	1562	1562	1562	33
508	20241217	105700	90883027	1562	1562	1562	1562	1
509	20241217	105600	90881465	1563	1570	1570	1563	1902
510	20241217	105500	87895549	1570	1570	1570	1570	1
511	20241217	105400	87893979	1562	1562	1562	1562	0
512	20241217	105300	87893979	1562	1562	1562	1562	0
513	20241217	105200	87893979	1562	1562	1562	1562	43
514	20241217	105100	87826813	1562	1562	1562	1562	0
515	20241217	105000	87826813	1562	1562	1562	1562	0
516	20241217	104900	87826813	1562	1562	1562	1562	0
517	20241217	104800	87826813	1562	1562	1562	1562	0
518	20241217	104700	87826813	1562	1562	1562	1562	0
519	20241217	104600	87826813	1562	1562	1562	1562	0
520	20241217	104500	87826813	1562	1562	1562	1562	204
521	20241217	104400	87508165	1562	1562	1562	1562	0
522	20241217	104300	87508165	1562	1562	1562	1562	384
523	20241217	104200	86908357	1562	1562	1562	1562	0
524	20241217	104100	86908357	1562	1562	1562	1562	0
525	20241217	104000	86908357	1562	1562	1562	1562	71
526	20241217	103900	86797455	1562	1562	1562	1562	5246
527	20241217	103800	78603203	1563	1563	1563	1563	0
528	20241217	103700	78603203	1563	1563	1563	1563	1
529	20241217	103600	78601640	1563	1563	1563	1563	0
530	20241217	103500	78601640	1563	1563	1563	1563	183
531	20241217	103400	78315611	1564	1564	1564	1564	0
532	20241217	103300	78315611	1564	1564	1564	1564	20
533	20241217	103200	78284331	1564	1564	1564	1564	1
534	20241217	103100	78282767	1565	1565	1565	1565	1
535	20241217	103000	78281202	1566	1566	1566	1566	0
536	20241217	102900	78281202	1566	1573	1573	1566	5201
537	20241217	102800	70136408	1574	1574	1574	1574	0
538	20241217	102700	70136408	1574	1574	1574	1574	1
539	20241217	102600	70134834	1570	1570	1570	1570	0
540	20241217	102500	70134834	1570	1570	1570	1570	1012
541	20241217	102400	68545994	1569	1569	1569	1569	734
542	20241217	102300	67394348	1560	1560	1560	1560	0
543	20241217	102200	67394348	1560	1560	1560	1560	0
544	20241217	102100	67394348	1560	1560	1560	1560	0
545	20241217	102000	67394348	1560	1560	1560	1560	55
546	20241217	101900	67308548	1560	1560	1560	1560	0
547	20241217	101800	67308548	1560	1560	1560	1560	0
548	20241217	101700	67308548	1560	1560	1560	1560	0
549	20241217	101600	67308548	1560	1560	1560	1560	0
550	20241217	101500	67308548	1560	1560	1560	1560	256
551	20241217	101400	66909188	1560	1560	1560	1560	0
552	20241217	101300	66909188	1560	1560	1560	1560	195
553	20241217	101200	66604988	1570	1570	1570	1570	1
554	20241217	101100	66603418	1560	1560	1560	1560	0
555	20241217	101000	66603418	1560	1560	1560	1560	0
556	20241217	100900	66603418	1560	1560	1560	1560	1
557	20241217	100800	66601858	1560	1560	1560	1560	4
558	20241217	100700	66595618	1560	1560	1560	1560	0
559	20241217	100600	66595618	1560	1560	1560	1560	0
560	20241217	100500	66595618	1560	1560	1560	1560	0
561	20241217	100400	66595618	1560	1570	1570	1560	26
562	20241217	100300	66555008	1560	1560	1560	1560	0
563	20241217	100200	66555008	1560	1561	1561	1560	51
564	20241217	100100	66475398	1562	1562	1562	1562	0
565	20241217	100000	66475398	1562	1563	1563	1562	950
566	20241217	095900	64990598	1570	1575	1575	1570	781
567	20241217	095800	63760663	1576	1576	1576	1576	150
568	20241217	095700	63524263	1576	1570	1576	1570	1573
569	20241217	095600	61048318	1570	1571	1571	1570	1069
570	20241217	095500	59368998	1574	1571	1574	1571	40
571	20241217	095400	59306098	1570	1569	1570	1569	2921
572	20241217	095300	54722128	1555	1555	1555	1555	0
573	20241217	095200	54722128	1555	1555	1555	1555	0
574	20241217	095100	54722128	1555	1555	1555	1555	0
575	20241217	095000	54722128	1555	1555	1555	1555	0
576	20241217	094900	54722128	1555	1555	1555	1555	110
577	20241217	094800	54551078	1560	1560	1560	1558	5534
578	20241217	094700	45918078	1560	1560	1560	1560	0
579	20241217	094600	45918078	1560	1560	1560	1560	111
580	20241217	094500	45744918	1561	1561	1561	1561	0
581	20241217	094400	45744918	1561	1563	1563	1561	2000
582	20241217	094300	42622722	1561	1570	1570	1561	172
583	20241217	094200	42352709	1585	1585	1585	1585	1
584	20241217	094100	42351124	1570	1570	1570	1570	1
585	20241217	094000	42349554	1570	1570	1570	1570	442
586	20241217	093900	41655614	1570	1570	1570	1570	0
587	20241217	093800	41655614	1570	1570	1570	1570	148
588	20241217	093700	41423254	1571	1571	1571	1571	4000
589	20241217	093600	35139254	1570	1570	1570	1570	0
590	20241217	093500	35139254	1570	1570	1570	1570	0
591	20241217	093400	35139254	1570	1570	1570	1570	0
592	20241217	093300	35139254	1570	1570	1570	1570	0
593	20241217	093200	35139254	1570	1570	1570	1570	0
594	20241217	093100	35139254	1570	1570	1570	1570	397
595	20241217	093000	34515964	1585	1585	1585	1585	2000
596	20241217	092900	31345964	1585	1585	1585	1585	2134
597	20241217	092800	27963574	1558	1585	1585	1558	18
598	20241217	092700	27935503	1556	1556	1556	1556	52
599	20241217	092600	27854591	1586	1586	1586	1586	630
600	20241217	092500	26855411	1586	1570	1588	1543	15917
601	20241217	092400	1669535	1570	1570	1570	1570	0
602	20241217	092300	1669535	1570	1570	1570	1570	0
603	20241217	092200	1669535	1570	1570	1570	1570	0
604	20241217	092100	1669535	1570	1570	1570	1570	0
605	20241217	092000	1669535	1570	1570	1570	1570	1
606	20241217	091900	1667965	1541	1570	1570	1541	2
607	20241217	091800	1664854	1541	1541	1541	1541	0
608	20241217	091700	1664854	1541	1541	1541	1541	1
609	20241217	091600	1663313	1570	1570	1570	1570	0
610	20241217	091500	1663313	1570	1570	1570	1570	1
611	20241217	091400	1661743	1538	1538	1538	1538	0
612	20241217	091300	1661743	1538	1538	1538	1538	0
613	20241217	091200	1661743	1538	1538	1538	1538	1
614	20241217	091100	1660205	1533	1533	1533	1533	0
615	20241217	091000	1660205	1533	1533	1533	1533	14
616	20241217	090900	1638743	1532	1559	1561	1531	544
617	20241217	090800	791695	1532	1561	1561	1532	129
618	20241217	090700	590584	1561	1561	1561	1561	0
619	20241217	090600	590584	1561	1561	1561	1561	0
620	20241217	090500	590584	1561	1561	1561	1561	0
621	20241217	090400	590584	1561	1561	1561	1561	0
622	20241217	090300	590584	1561	1561	1561	1561	0
623	20241217	090200	590584	1561	1561	1561	1561	5
624	20241217	090100	582779	1589	1560	1589	1560	34
625	20241217	090000	528840	1560	1560	1560	1560	339