KissMeData/175250/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	203400	502207745	1660	1660	1660	1660	2450
3	20241209	203300	502207745	1660	1660	1660	1660	0
4	20241209	203200	502207745	1660	1660	1660	1660	0
5	20241209	203100	502207745	1660	1660	1660	1660	0
6	20241209	203000	502207745	1660	1660	1660	1660	0
7	20241209	202900	502207745	1660	1660	1660	1660	0
8	20241209	202800	502207745	1660	1660	1660	1660	0
9	20241209	202700	502207745	1660	1660	1660	1660	0
10	20241209	202600	502207745	1660	1660	1660	1660	0
11	20241209	202500	502207745	1660	1660	1660	1660	0
12	20241209	202400	502207745	1660	1660	1660	1660	0
13	20241209	202300	502207745	1660	1660	1660	1660	0
14	20241209	202200	502207745	1660	1660	1660	1660	0
15	20241209	202100	502207745	1660	1660	1660	1660	0
16	20241209	202000	502207745	1660	1660	1660	1660	0
17	20241209	201900	502207745	1660	1660	1660	1660	0
18	20241209	201800	502207745	1660	1660	1660	1660	0
19	20241209	201700	502207745	1660	1660	1660	1660	0
20	20241209	201600	502207745	1660	1660	1660	1660	0
21	20241209	201500	502207745	1660	1660	1660	1660	0
22	20241209	201400	502207745	1660	1660	1660	1660	0
23	20241209	201300	502207745	1660	1660	1660	1660	0
24	20241209	201200	502207745	1660	1660	1660	1660	0
25	20241209	201100	502207745	1660	1660	1660	1660	0
26	20241209	201000	502207745	1660	1660	1660	1660	0
27	20241209	200900	502207745	1660	1660	1660	1660	0
28	20241209	200800	502207745	1660	1660	1660	1660	0
29	20241209	200700	502207745	1660	1660	1660	1660	0
30	20241209	200600	502207745	1660	1660	1660	1660	0
31	20241209	200500	502207745	1660	1660	1660	1660	0
32	20241209	200400	502207745	1660	1660	1660	1660	2450
33	20241209	200300	502207745	1660	1660	1660	1660	0
34	20241209	200200	502207745	1660	1660	1660	1660	0
35	20241209	200100	502207745	1660	1660	1660	1660	0
36	20241209	200000	502207745	1660	1660	1660	1660	0
37	20241209	195900	502207745	1660	1660	1660	1660	0
38	20241209	195800	502207745	1660	1660	1660	1660	0
39	20241209	195700	502207745	1660	1660	1660	1660	0
40	20241209	195600	502207745	1660	1660	1660	1660	0
41	20241209	195500	502207745	1660	1660	1660	1660	0
42	20241209	195400	502207745	1660	1660	1660	1660	0
43	20241209	195300	502207745	1660	1660	1660	1660	0
44	20241209	195200	502207745	1660	1660	1660	1660	0
45	20241209	195100	502207745	1660	1660	1660	1660	0
46	20241209	195000	502207745	1660	1660	1660	1660	0
47	20241209	194900	502207745	1660	1660	1660	1660	0
48	20241209	194800	502207745	1660	1660	1660	1660	0
49	20241209	194700	502207745	1660	1660	1660	1660	0
50	20241209	194600	502207745	1660	1660	1660	1660	0
51	20241209	194500	502207745	1660	1660	1660	1660	0
52	20241209	194400	502207745	1660	1660	1660	1660	0
53	20241209	194300	502207745	1660	1660	1660	1660	0
54	20241209	194200	502207745	1660	1660	1660	1660	0
55	20241209	194100	502207745	1660	1660	1660	1660	0
56	20241209	194000	502207745	1660	1660	1660	1660	0
57	20241209	193900	502207745	1660	1660	1660	1660	0
58	20241209	193800	502207745	1660	1660	1660	1660	0
59	20241209	193700	502207745	1660	1660	1660	1660	0
60	20241209	193600	502207745	1660	1660	1660	1660	0
61	20241209	193500	502207745	1660	1660	1660	1660	0
62	20241209	193400	502207745	1660	1660	1660	1660	2450
63	20241209	193300	502207745	1660	1660	1660	1660	0
64	20241209	193200	502207745	1660	1660	1660	1660	0
65	20241209	193100	502207745	1660	1660	1660	1660	0
66	20241209	193000	502207745	1660	1660	1660	1660	0
67	20241209	192900	502207745	1660	1660	1660	1660	0
68	20241209	192800	502207745	1660	1660	1660	1660	0
69	20241209	192700	502207745	1660	1660	1660	1660	0
70	20241209	192600	502207745	1660	1660	1660	1660	0
71	20241209	192500	502207745	1660	1660	1660	1660	0
72	20241209	192400	502207745	1660	1660	1660	1660	0
73	20241209	192300	502207745	1660	1660	1660	1660	0
74	20241209	192200	502207745	1660	1660	1660	1660	0
75	20241209	192100	502207745	1660	1660	1660	1660	0
76	20241209	192000	502207745	1660	1660	1660	1660	0
77	20241209	191900	502207745	1660	1660	1660	1660	0
78	20241209	191800	502207745	1660	1660	1660	1660	0
79	20241209	191700	502207745	1660	1660	1660	1660	0
80	20241209	191600	502207745	1660	1660	1660	1660	0
81	20241209	191500	502207745	1660	1660	1660	1660	0
82	20241209	191400	502207745	1660	1660	1660	1660	0
83	20241209	191300	502207745	1660	1660	1660	1660	0
84	20241209	191200	502207745	1660	1660	1660	1660	0
85	20241209	191100	502207745	1660	1660	1660	1660	0
86	20241209	191000	502207745	1660	1660	1660	1660	0
87	20241209	190900	502207745	1660	1660	1660	1660	0
88	20241209	190800	502207745	1660	1660	1660	1660	0
89	20241209	190700	502207745	1660	1660	1660	1660	0
90	20241209	190600	502207745	1660	1660	1660	1660	0
91	20241209	190500	502207745	1660	1660	1660	1660	0
92	20241209	190400	502207745	1660	1660	1660	1660	2450
93	20241209	190300	502207745	1660	1660	1660	1660	0
94	20241209	190200	502207745	1660	1660	1660	1660	0
95	20241209	190100	502207745	1660	1660	1660	1660	0
96	20241209	190000	502207745	1660	1660	1660	1660	0
97	20241209	185900	502207745	1660	1660	1660	1660	0
98	20241209	185800	502207745	1660	1660	1660	1660	0
99	20241209	185700	502207745	1660	1660	1660	1660	0
100	20241209	185600	502207745	1660	1660	1660	1660	0
101	20241209	185500	502207745	1660	1660	1660	1660	0
102	20241209	185400	502207745	1660	1660	1660	1660	0
103	20241209	185300	502207745	1660	1660	1660	1660	0
104	20241209	185200	502207745	1660	1660	1660	1660	0
105	20241209	185100	502207745	1660	1660	1660	1660	0
106	20241209	185000	502207745	1660	1660	1660	1660	0
107	20241209	184900	502207745	1660	1660	1660	1660	0
108	20241209	184800	502207745	1660	1660	1660	1660	0
109	20241209	184700	502207745	1660	1660	1660	1660	0
110	20241209	184600	502207745	1660	1660	1660	1660	0
111	20241209	184500	502207745	1660	1660	1660	1660	0
112	20241209	184400	502207745	1660	1660	1660	1660	0
113	20241209	184300	502207745	1660	1660	1660	1660	0
114	20241209	184200	502207745	1660	1660	1660	1660	0
115	20241209	184100	502207745	1660	1660	1660	1660	0
116	20241209	184000	502207745	1660	1660	1660	1660	0
117	20241209	183900	502207745	1660	1660	1660	1660	0
118	20241209	183800	502207745	1660	1660	1660	1660	0
119	20241209	183700	502207745	1660	1660	1660	1660	0
120	20241209	183600	502207745	1660	1660	1660	1660	0
121	20241209	183500	502207745	1660	1660	1660	1660	0
122	20241209	183400	502207745	1660	1660	1660	1660	2450
123	20241209	183300	502207745	1660	1660	1660	1660	0
124	20241209	183200	502207745	1660	1660	1660	1660	0
125	20241209	183100	502207745	1660	1660	1660	1660	0
126	20241209	183000	502207745	1660	1660	1660	1660	0
127	20241209	182900	502207745	1660	1660	1660	1660	0
128	20241209	182800	502207745	1660	1660	1660	1660	0
129	20241209	182700	502207745	1660	1660	1660	1660	0
130	20241209	182600	502207745	1660	1660	1660	1660	0
131	20241209	182500	502207745	1660	1660	1660	1660	0
132	20241209	182400	502207745	1660	1660	1660	1660	0
133	20241209	182300	502207745	1660	1660	1660	1660	0
134	20241209	182200	502207745	1660	1660	1660	1660	0
135	20241209	182100	502207745	1660	1660	1660	1660	0
136	20241209	182000	502207745	1660	1660	1660	1660	0
137	20241209	181900	502207745	1660	1660	1660	1660	0
138	20241209	181800	502207745	1660	1660	1660	1660	0
139	20241209	181700	502207745	1660	1660	1660	1660	0
140	20241209	181600	502207745	1660	1660	1660	1660	0
141	20241209	181500	502207745	1660	1660	1660	1660	0
142	20241209	181400	502207745	1660	1660	1660	1660	0
143	20241209	181300	502207745	1660	1660	1660	1660	0
144	20241209	181200	502207745	1660	1660	1660	1660	0
145	20241209	181100	502207745	1660	1660	1660	1660	0
146	20241209	181000	502207745	1660	1660	1660	1660	0
147	20241209	180900	502207745	1660	1660	1660	1660	0
148	20241209	180800	502207745	1660	1660	1660	1660	0
149	20241209	180700	502207745	1660	1660	1660	1660	0
150	20241209	180600	502207745	1660	1660	1660	1660	0
151	20241209	180500	502207745	1660	1660	1660	1660	0
152	20241209	180400	502207745	1660	1660	1660	1660	2450
153	20241209	180300	502207745	1660	1660	1660	1660	0
154	20241209	180200	502207745	1660	1660	1660	1660	0
155	20241209	180100	502207745	1660	1660	1660	1660	0
156	20241209	180000	502207745	1660	1660	1660	1660	0
157	20241209	175900	502207745	1660	1660	1660	1660	0
158	20241209	175800	502207745	1660	1660	1660	1660	0
159	20241209	175700	502207745	1660	1660	1660	1660	0
160	20241209	175600	502207745	1660	1660	1660	1660	0
161	20241209	175500	502207745	1660	1660	1660	1660	0
162	20241209	175400	502207745	1660	1660	1660	1660	0
163	20241209	175300	502207745	1660	1660	1660	1660	0
164	20241209	175200	502207745	1660	1660	1660	1660	0
165	20241209	175100	502207745	1660	1660	1660	1660	0
166	20241209	175000	502207745	1660	1660	1660	1660	0
167	20241209	174900	502207745	1660	1660	1660	1660	0
168	20241209	174800	502207745	1660	1660	1660	1660	0
169	20241209	174700	502207745	1660	1660	1660	1660	0
170	20241209	174600	502207745	1660	1660	1660	1660	0
171	20241209	174500	502207745	1660	1660	1660	1660	0
172	20241209	174400	502207745	1660	1660	1660	1660	0
173	20241209	174300	502207745	1660	1660	1660	1660	0
174	20241209	174200	502207745	1660	1660	1660	1660	0
175	20241209	174100	502207745	1660	1660	1660	1660	0
176	20241209	174000	502207745	1660	1660	1660	1660	0
177	20241209	173900	502207745	1660	1660	1660	1660	0
178	20241209	173800	502207745	1660	1660	1660	1660	0
179	20241209	173700	502207745	1660	1660	1660	1660	0
180	20241209	173600	502207745	1660	1660	1660	1660	0
181	20241209	173500	502207745	1660	1660	1660	1660	0
182	20241209	173400	502207745	1660	1660	1660	1660	2450
183	20241209	173300	502207745	1660	1660	1660	1660	0
184	20241209	173200	502207745	1660	1660	1660	1660	0
185	20241209	173100	502207745	1660	1660	1660	1660	0
186	20241209	173000	502207745	1660	1660	1660	1660	0
187	20241209	172900	502207745	1660	1660	1660	1660	0
188	20241209	172800	502207745	1660	1660	1660	1660	0
189	20241209	172700	502207745	1660	1660	1660	1660	0
190	20241209	172600	502207745	1660	1660	1660	1660	0
191	20241209	172500	502207745	1660	1660	1660	1660	0
192	20241209	172400	502207745	1660	1660	1660	1660	0
193	20241209	172300	502207745	1660	1660	1660	1660	0
194	20241209	172200	502207745	1660	1660	1660	1660	0
195	20241209	172100	502207745	1660	1660	1660	1660	0
196	20241209	172000	502207745	1660	1660	1660	1660	0
197	20241209	171900	502207745	1660	1660	1660	1660	0
198	20241209	171800	502207745	1660	1660	1660	1660	0
199	20241209	171700	502207745	1660	1660	1660	1660	0
200	20241209	171600	502207745	1660	1660	1660	1660	0
201	20241209	171500	502207745	1660	1660	1660	1660	0
202	20241209	171400	502207745	1660	1660	1660	1660	0
203	20241209	171300	502207745	1660	1660	1660	1660	0
204	20241209	171200	502207745	1660	1660	1660	1660	0
205	20241209	171100	502207745	1660	1660	1660	1660	0
206	20241209	171000	502207745	1660	1660	1660	1660	0
207	20241209	170900	502207745	1660	1660	1660	1660	0
208	20241209	170800	502207745	1660	1660	1660	1660	0
209	20241209	170700	502207745	1660	1660	1660	1660	0
210	20241209	170600	502207745	1660	1660	1660	1660	0
211	20241209	170500	502207745	1660	1660	1660	1660	0
212	20241209	170400	502207745	1660	1660	1660	1660	2450
213	20241209	170300	502207745	1660	1660	1660	1660	0
214	20241209	170200	502207745	1660	1660	1660	1660	0
215	20241209	170100	502207745	1660	1660	1660	1660	0
216	20241209	170000	502207745	1660	1660	1660	1660	0
217	20241209	165900	502207745	1660	1660	1660	1660	0
218	20241209	165800	502207745	1660	1660	1660	1660	0
219	20241209	165700	502207745	1660	1660	1660	1660	0
220	20241209	165600	502207745	1660	1660	1660	1660	0
221	20241209	165500	502207745	1660	1660	1660	1660	0
222	20241209	165400	502207745	1660	1660	1660	1660	0
223	20241209	165300	502207745	1660	1660	1660	1660	0
224	20241209	165200	502207745	1660	1660	1660	1660	0
225	20241209	165100	502207745	1660	1660	1660	1660	0
226	20241209	165000	502207745	1660	1660	1660	1660	0
227	20241209	164900	502207745	1660	1660	1660	1660	0
228	20241209	164800	502207745	1660	1660	1660	1660	0
229	20241209	164700	502207745	1660	1660	1660	1660	0
230	20241209	164600	502207745	1660	1660	1660	1660	0
231	20241209	164500	502207745	1660	1660	1660	1660	0
232	20241209	164400	502207745	1660	1660	1660	1660	0
233	20241209	164300	502207745	1660	1660	1660	1660	0
234	20241209	164200	502207745	1660	1660	1660	1660	0
235	20241209	164100	502207745	1660	1660	1660	1660	0
236	20241209	164000	502207745	1660	1660	1660	1660	0
237	20241209	163900	502207745	1660	1660	1660	1660	0
238	20241209	163800	502207745	1660	1660	1660	1660	0
239	20241209	163700	502207745	1660	1660	1660	1660	0
240	20241209	163600	502207745	1660	1660	1660	1660	0
241	20241209	163500	502207745	1660	1660	1660	1660	0
242	20241209	163400	502207745	1660	1660	1660	1660	2450
243	20241209	163300	502207745	1660	1660	1660	1660	0
244	20241209	163200	502207745	1660	1660	1660	1660	0
245	20241209	163100	502207745	1660	1660	1660	1660	0
246	20241209	163000	502207745	1660	1660	1660	1660	0
247	20241209	162900	502207745	1660	1660	1660	1660	0
248	20241209	162800	502207745	1660	1660	1660	1660	0
249	20241209	162700	502207745	1660	1660	1660	1660	0
250	20241209	162600	502207745	1660	1660	1660	1660	0
251	20241209	162500	502207745	1660	1660	1660	1660	0
252	20241209	162400	502207745	1660	1660	1660	1660	0
253	20241209	162300	502207745	1660	1660	1660	1660	0
254	20241209	162200	502207745	1660	1660	1660	1660	0
255	20241209	162100	502207745	1660	1660	1660	1660	0
256	20241209	162000	502207745	1660	1660	1660	1660	0
257	20241209	161900	502207745	1660	1660	1660	1660	0
258	20241209	161800	502207745	1660	1660	1660	1660	0
259	20241209	161700	502207745	1660	1660	1660	1660	0
260	20241209	161600	502207745	1660	1660	1660	1660	0
261	20241209	161500	502207745	1660	1660	1660	1660	0
262	20241209	161400	502207745	1660	1660	1660	1660	0
263	20241209	161300	502207745	1660	1660	1660	1660	0
264	20241209	161200	502207745	1660	1660	1660	1660	0
265	20241209	161100	502207745	1660	1660	1660	1660	0
266	20241209	161000	502207745	1660	1660	1660	1660	0
267	20241209	160900	502207745	1660	1660	1660	1660	0
268	20241209	160800	502207745	1660	1660	1660	1660	0
269	20241209	160700	502207745	1660	1660	1660	1660	0
270	20241209	160600	502207745	1660	1660	1660	1660	0
271	20241209	160500	502207745	1660	1660	1660	1660	0
272	20241209	160400	502207745	1660	1660	1660	1660	2450
273	20241209	160300	502207745	1660	1660	1660	1660	0
274	20241209	160200	502207745	1660	1660	1660	1660	0
275	20241209	160100	502207745	1660	1660	1660	1660	0
276	20241209	160000	502207745	1660	1660	1660	1660	0
277	20241209	155900	502207745	1660	1660	1660	1660	0
278	20241209	155800	502207745	1660	1660	1660	1660	0
279	20241209	155700	502207745	1660	1660	1660	1660	0
280	20241209	155600	502207745	1660	1660	1660	1660	0
281	20241209	155500	502207745	1660	1660	1660	1660	0
282	20241209	155400	502207745	1660	1660	1660	1660	0
283	20241209	155300	502207745	1660	1660	1660	1660	0
284	20241209	155200	502207745	1660	1660	1660	1660	0
285	20241209	155100	502207745	1660	1660	1660	1660	0
286	20241209	155000	502207745	1660	1660	1660	1660	0
287	20241209	154900	502207745	1660	1660	1660	1660	0
288	20241209	154800	502207745	1660	1660	1660	1660	0
289	20241209	154700	502207745	1660	1660	1660	1660	0
290	20241209	154600	502207745	1660	1660	1660	1660	0
291	20241209	154500	502207745	1660	1660	1660	1660	0
292	20241209	154400	502207745	1660	1660	1660	1660	0
293	20241209	154300	502207745	1660	1660	1660	1660	0
294	20241209	154200	502207745	1660	1660	1660	1660	0
295	20241209	154100	502207745	1660	1660	1660	1660	0
296	20241209	154000	502207745	1660	1660	1660	1660	0
297	20241209	153900	502207745	1660	1660	1660	1660	0
298	20241209	153800	502207745	1660	1660	1660	1660	0
299	20241209	153700	502207745	1660	1660	1660	1660	0
300	20241209	153600	502207745	1660	1660	1660	1660	0
301	20241209	153500	502207745	1660	1660	1660	1660	0
302	20241209	153400	502207745	1660	1660	1660	1660	2450
303	20241209	153300	502207745	1660	1660	1660	1660	0
304	20241209	153200	502207745	1660	1660	1660	1660	0
305	20241209	153100	502207745	1660	1660	1660	1660	0
306	20241209	153000	502207745	1660	1660	1660	1660	2450
307	20241209	152900	498140745	1663	1663	1663	1663	0
308	20241209	152800	498140745	1663	1663	1663	1663	0
309	20241209	152700	498140745	1663	1663	1663	1663	0
310	20241209	152600	498140745	1663	1663	1663	1663	0
311	20241209	152500	498140745	1663	1663	1663	1663	0
312	20241209	152400	498140745	1663	1663	1663	1663	0
313	20241209	152300	498140745	1663	1663	1663	1663	0
314	20241209	152200	498140745	1663	1663	1663	1663	0
315	20241209	152100	498140745	1663	1663	1663	1663	0
316	20241209	152000	498140745	1663	1663	1663	1663	0
317	20241209	151900	498140745	1663	1669	1675	1663	1055
318	20241209	151800	496385600	1669	1669	1673	1669	308
319	20241209	151700	495870569	1668	1670	1670	1668	406
320	20241209	151600	495192553	1670	1670	1670	1670	155
321	20241209	151500	494933703	1670	1665	1670	1665	201
322	20241209	151400	494599033	1672	1665	1675	1665	786
323	20241209	151300	493289020	1665	1668	1669	1665	653
324	20241209	151200	492200792	1666	1670	1670	1661	1886
325	20241209	151100	489061110	1666	1666	1666	1666	200
326	20241209	151000	488727910	1672	1672	1672	1672	2
327	20241209	150900	488724566	1674	1674	1674	1674	0
328	20241209	150800	488724566	1674	1674	1674	1674	104
329	20241209	150700	488550470	1674	1674	1674	1674	142
330	20241209	150600	488312762	1672	1672	1672	1672	1
331	20241209	150500	488311090	1672	1672	1672	1672	10
332	20241209	150400	488294370	1672	1672	1672	1672	10
333	20241209	150300	488277650	1675	1675	1675	1675	0
334	20241209	150200	488277650	1675	1675	1675	1675	100
335	20241209	150100	488110150	1679	1679	1679	1679	0
336	20241209	150000	488110150	1679	1679	1679	1679	0
337	20241209	145900	488110150	1679	1680	1680	1661	3022
338	20241209	145800	483078710	1680	1679	1680	1679	4181
339	20241209	145700	476054795	1667	1668	1668	1667	87
340	20241209	145600	475909730	1665	1667	1667	1665	194
341	20241209	145500	475586665	1666	1666	1666	1666	7
342	20241209	145400	475575003	1676	1667	1676	1665	1185
343	20241209	145300	473597634	1667	1668	1668	1667	60
344	20241209	145200	473497613	1668	1669	1669	1668	166
345	20241209	145100	473220724	1667	1667	1667	1667	0
346	20241209	145000	473220724	1667	1668	1668	1667	400
347	20241209	144900	472553917	1667	1672	1672	1667	5533
348	20241209	144800	463316325	1680	1680	1680	1680	0
349	20241209	144700	463316325	1680	1673	1680	1670	6051
350	20241209	144600	453202529	1675	1677	1681	1672	6185
351	20241209	144500	442842276	1675	1675	1675	1675	102
352	20241209	144400	442671426	1676	1676	1676	1676	25
353	20241209	144300	442629526	1684	1684	1684	1684	0
354	20241209	144200	442629526	1684	1684	1684	1684	0
355	20241209	144100	442629526	1684	1684	1684	1684	0
356	20241209	144000	442629526	1684	1684	1684	1684	20
357	20241209	143900	442595846	1676	1676	1676	1676	0
358	20241209	143800	442595846	1676	1676	1676	1676	0
359	20241209	143700	442595846	1676	1684	1684	1676	100
360	20241209	143600	442428184	1677	1684	1684	1677	1027
361	20241209	143500	440699441	1684	1684	1684	1684	0
362	20241209	143400	440699441	1684	1684	1684	1684	30
363	20241209	143300	440648921	1684	1684	1684	1684	0
364	20241209	143200	440648921	1684	1684	1684	1684	1
365	20241209	143100	440647237	1677	1678	1684	1677	43
366	20241209	143000	440575099	1686	1686	1686	1686	50
367	20241209	142900	440490799	1686	1686	1686	1686	110
368	20241209	142800	440305339	1686	1686	1686	1686	0
369	20241209	142700	440305339	1686	1687	1687	1676	39
370	20241209	142600	440239566	1687	1687	1687	1687	2352
371	20241209	142500	436271742	1687	1687	1687	1687	1
372	20241209	142400	436270055	1687	1687	1687	1687	1
373	20241209	142300	436268368	1687	1687	1687	1687	60
374	20241209	142200	436167148	1688	1688	1688	1688	0
375	20241209	142100	436167148	1688	1688	1688	1688	0
376	20241209	142000	436167148	1688	1677	1688	1677	201
377	20241209	141900	435830060	1688	1688	1688	1688	1
378	20241209	141800	435828372	1677	1677	1677	1677	30
379	20241209	141700	435778062	1688	1688	1688	1688	0
380	20241209	141600	435778062	1688	1688	1688	1688	0
381	20241209	141500	435778062	1688	1688	1688	1688	0
382	20241209	141400	435778062	1688	1688	1688	1688	0
383	20241209	141300	435778062	1688	1687	1688	1687	2
384	20241209	141200	435774687	1675	1688	1688	1675	504
385	20241209	141100	434923983	1688	1688	1688	1688	5
386	20241209	141000	434915543	1688	1688	1688	1688	800
387	20241209	140900	433565143	1688	1688	1688	1688	0
388	20241209	140800	433565143	1688	1688	1688	1688	0
389	20241209	140700	433565143	1688	1688	1688	1688	700
390	20241209	140600	432383543	1688	1688	1688	1688	301
391	20241209	140500	431875455	1674	1679	1679	1674	3017
392	20241209	140400	426816975	1679	1681	1681	1679	2000
393	20241209	140300	423456464	1682	1686	1686	1682	527
394	20241209	140200	422570003	1688	1688	1688	1688	0
395	20241209	140100	422570003	1688	1688	1688	1688	100
396	20241209	140000	422401203	1688	1688	1688	1688	50
397	20241209	135900	422316803	1688	1688	1688	1688	0
398	20241209	135800	422316803	1688	1688	1688	1688	1
399	20241209	135700	422315115	1682	1682	1682	1682	0
400	20241209	135600	422315115	1682	1682	1682	1682	3
401	20241209	135500	422310069	1682	1682	1682	1682	0
402	20241209	135400	422310069	1682	1682	1682	1682	30
403	20241209	135300	422259609	1685	1685	1685	1685	576
404	20241209	135200	421289049	1682	1684	1685	1682	3690
405	20241209	135100	415073528	1684	1684	1684	1684	1
406	20241209	135000	415071844	1684	1684	1684	1684	0
407	20241209	134900	415071844	1684	1684	1684	1684	18
408	20241209	134800	415041532	1685	1685	1685	1685	2
409	20241209	134700	415038162	1685	1685	1685	1685	10
410	20241209	134600	415021312	1685	1685	1685	1685	7
411	20241209	134500	415009517	1685	1685	1685	1685	18
412	20241209	134400	414979187	1685	1685	1685	1685	12
413	20241209	134300	414958967	1685	1685	1685	1685	104
414	20241209	134200	414783727	1685	1685	1685	1682	3262
415	20241209	134100	409290257	1685	1685	1685	1682	390
416	20241209	134000	408634271	1682	1682	1682	1682	39
417	20241209	133900	408568673	1682	1682	1682	1682	0
418	20241209	133800	408568673	1682	1682	1682	1682	12
419	20241209	133700	408548489	1682	1682	1682	1682	0
420	20241209	133600	408548489	1682	1683	1683	1682	140
421	20241209	133500	408312985	1685	1685	1685	1685	20
422	20241209	133400	408279285	1692	1692	1692	1692	0
423	20241209	133300	408279285	1692	1692	1692	1692	0
424	20241209	133200	408279285	1692	1692	1692	1692	0
425	20241209	133100	408279285	1692	1692	1692	1692	5285
426	20241209	133000	399337065	1690	1690	1690	1690	255
427	20241209	132900	398906115	1688	1689	1689	1688	40
428	20241209	132800	398838575	1688	1688	1688	1688	767
429	20241209	132700	397543879	1688	1688	1688	1688	0
430	20241209	132600	397543879	1688	1688	1688	1688	0
431	20241209	132500	397543879	1688	1688	1688	1688	0
432	20241209	132400	397543879	1688	1688	1688	1688	0
433	20241209	132300	397543879	1688	1688	1688	1688	23
434	20241209	132200	397505055	1688	1688	1688	1688	0
435	20241209	132100	397505055	1688	1688	1688	1688	3
436	20241209	132000	397499991	1688	1688	1688	1688	0
437	20241209	131900	397499991	1688	1688	1688	1688	0
438	20241209	131800	397499991	1688	1686	1688	1686	1771
439	20241209	131700	394511404	1686	1680	1686	1680	108
440	20241209	131600	394329766	1679	1679	1679	1679	0
441	20241209	131500	394329766	1679	1679	1679	1679	140
442	20241209	131400	394094706	1679	1679	1679	1679	0
443	20241209	131300	394094706	1679	1679	1679	1679	0
444	20241209	131200	394094706	1679	1679	1679	1679	209
445	20241209	131100	393743795	1686	1685	1686	1685	428
446	20241209	131000	393022215	1679	1679	1679	1679	0
447	20241209	130900	393022215	1679	1679	1679	1679	100
448	20241209	130800	392854315	1678	1678	1678	1678	0
449	20241209	130700	392854315	1678	1678	1678	1678	150
450	20241209	130600	392602615	1678	1678	1678	1678	0
451	20241209	130500	392602615	1678	1678	1678	1678	0
452	20241209	130400	392602615	1678	1678	1678	1678	0
453	20241209	130300	392602615	1678	1678	1678	1678	24
454	20241209	130200	392562343	1675	1678	1678	1675	1664
455	20241209	130100	389774951	1678	1678	1678	1678	0
456	20241209	130000	389774951	1678	1678	1678	1672	1245
457	20241209	125900	387688264	1678	1679	1679	1678	1000
458	20241209	125800	386010058	1679	1679	1679	1679	0
459	20241209	125700	386010058	1679	1679	1679	1679	0
460	20241209	125600	386010058	1679	1679	1679	1679	0
461	20241209	125500	386010058	1679	1680	1680	1678	3428
462	20241209	125400	380254038	1679	1679	1679	1679	0
463	20241209	125300	380254038	1679	1679	1679	1679	0
464	20241209	125200	380254038	1679	1679	1679	1679	0
465	20241209	125100	380254038	1679	1681	1681	1679	100
466	20241209	125000	380086096	1679	1680	1680	1679	695
467	20241209	124900	378919111	1680	1680	1680	1680	0
468	20241209	124800	378919111	1680	1681	1681	1680	600
469	20241209	124700	377910846	1692	1682	1692	1681	301
470	20241209	124600	377404654	1681	1681	1681	1681	151
471	20241209	124500	377150823	1681	1691	1691	1681	1229
472	20241209	124400	375082446	1692	1692	1692	1692	691
473	20241209	124300	373913274	1700	1700	1700	1700	0
474	20241209	124200	373913274	1700	1695	1700	1693	24
475	20241209	124100	373872592	1700	1695	1700	1693	119
476	20241209	124000	373670310	1700	1700	1700	1700	1
477	20241209	123900	373668610	1700	1700	1700	1700	1
478	20241209	123800	373666910	1700	1700	1700	1700	0
479	20241209	123700	373666910	1700	1690	1700	1689	403
480	20241209	123600	372986110	1690	1691	1700	1690	251
481	20241209	123500	372561761	1693	1693	1693	1693	0
482	20241209	123400	372561761	1693	1700	1700	1693	217
483	20241209	123300	372193426	1700	1699	1700	1699	108
484	20241209	123200	372009876	1699	1693	1699	1693	1045
485	20241209	123100	370234691	1693	1693	1693	1693	59
486	20241209	123000	370134804	1692	1692	1692	1692	0
487	20241209	122900	370134804	1692	1692	1692	1692	9
488	20241209	122800	370119576	1684	1685	1685	1684	26
489	20241209	122700	370075789	1685	1685	1685	1685	0
490	20241209	122600	370075789	1685	1685	1685	1685	0
491	20241209	122500	370075789	1685	1685	1685	1685	0
492	20241209	122400	370075789	1685	1689	1689	1685	200
493	20241209	122300	369738761	1689	1690	1690	1689	106
494	20241209	122200	369559628	1690	1691	1691	1690	45
495	20241209	122100	369483534	1691	1690	1692	1690	133
496	20241209	122000	369258509	1690	1690	1692	1689	731
497	20241209	121900	368022054	1692	1692	1692	1692	400
498	20241209	121800	367345254	1688	1688	1688	1688	0
499	20241209	121700	367345254	1688	1688	1688	1688	0
500	20241209	121600	367345254	1688	1685	1688	1685	1005
501	20241209	121500	365648829	1685	1688	1688	1685	7
502	20241209	121400	365637027	1692	1691	1692	1691	1688
503	20241209	121300	362782550	1691	1690	1691	1689	29
504	20241209	121200	362733514	1691	1690	1691	1690	32
505	20241209	121100	362679433	1690	1690	1690	1690	81
506	20241209	121000	362542543	1690	1690	1690	1690	1301
507	20241209	120900	360343853	1690	1690	1690	1690	0
508	20241209	120800	360343853	1690	1690	1690	1690	0
509	20241209	120700	360343853	1690	1690	1690	1690	1
510	20241209	120600	360342163	1690	1690	1690	1690	0
511	20241209	120500	360342163	1690	1690	1690	1690	0
512	20241209	120400	360342163	1690	1690	1690	1671	1137
513	20241209	120300	358440193	1672	1691	1691	1672	2115
514	20241209	120200	354895959	1690	1690	1690	1690	21
515	20241209	120100	354860469	1680	1680	1680	1680	6880
516	20241209	120000	343302069	1680	1680	1680	1680	6008
517	20241209	115900	333208629	1678	1678	1678	1678	1256
518	20241209	115800	331101061	1677	1681	1681	1677	3413
519	20241209	115700	325369049	1680	1680	1680	1680	0
520	20241209	115600	325369049	1680	1691	1691	1680	1576
521	20241209	115500	322721072	1691	1691	1691	1691	0
522	20241209	115400	322721072	1691	1691	1691	1691	11
523	20241209	115300	322702471	1691	1690	1691	1690	112
524	20241209	115200	322513113	1691	1691	1691	1691	0
525	20241209	115100	322513113	1691	1691	1691	1691	0
526	20241209	115000	322513113	1691	1690	1691	1690	500
527	20241209	114900	321668036	1678	1678	1678	1678	6
528	20241209	114800	321657968	1678	1678	1678	1678	1081
529	20241209	114700	319844050	1678	1678	1678	1678	1040
530	20241209	114600	318098930	1678	1678	1678	1678	248
531	20241209	114500	317682786	1679	1691	1691	1679	102
532	20241209	114400	317511145	1691	1691	1691	1691	0
533	20241209	114300	317511145	1691	1690	1691	1690	2150
534	20241209	114200	313875716	1692	1692	1692	1692	18
535	20241209	114100	313845260	1692	1692	1692	1692	129
536	20241209	114000	313626992	1692	1692	1692	1692	0
537	20241209	113900	313626992	1692	1692	1692	1692	10
538	20241209	113800	313610072	1692	1692	1692	1692	0
539	20241209	113700	313610072	1692	1692	1692	1692	1
540	20241209	113600	313608380	1692	1692	1692	1692	20
541	20241209	113500	313574540	1692	1688	1692	1688	111
542	20241209	113400	313387112	1673	1673	1673	1673	743
543	20241209	113300	312144073	1692	1681	1692	1681	834
544	20241209	113200	310741989	1681	1681	1681	1673	1746
545	20241209	113100	307809691	1681	1680	1681	1680	8582
546	20241209	113000	293387580	1680	1679	1680	1679	3791
547	20241209	112900	287019112	1675	1682	1682	1671	11555
548	20241209	112800	267627986	1681	1681	1681	1681	51
549	20241209	112700	267542255	1681	1686	1686	1681	4645
550	20241209	112600	259729908	1686	1689	1689	1686	182
551	20241209	112500	259423026	1705	1705	1705	1705	0
552	20241209	112400	259423026	1705	1705	1705	1705	0
553	20241209	112300	259423026	1705	1705	1705	1705	1
554	20241209	112200	259421321	1705	1706	1706	1705	6
555	20241209	112100	259411086	1700	1707	1707	1700	202
556	20241209	112000	259067679	1710	1710	1710	1710	0
557	20241209	111900	259067679	1710	1710	1710	1710	0
558	20241209	111800	259067679	1710	1710	1710	1710	2
559	20241209	111700	259064259	1713	1713	1713	1713	0
560	20241209	111600	259064259	1713	1713	1713	1713	0
561	20241209	111500	259064259	1713	1713	1713	1713	0
562	20241209	111400	259064259	1713	1713	1713	1713	0
563	20241209	111300	259064259	1713	1699	1713	1699	63
564	20241209	111200	258956410	1680	1690	1690	1680	3000
565	20241209	111100	253909672	1699	1692	1699	1692	40
566	20241209	111000	253841978	1692	1699	1699	1692	51
567	20241209	110900	253755336	1699	1699	1699	1699	10
568	20241209	110800	253738346	1689	1689	1689	1689	0
569	20241209	110700	253738346	1689	1689	1689	1689	0
570	20241209	110600	253738346	1689	1690	1690	1688	10019
571	20241209	110500	236815669	1690	1696	1696	1690	8829
572	20241209	110400	221888127	1706	1706	1706	1706	0
573	20241209	110300	221888127	1706	1706	1706	1706	0
574	20241209	110200	221888127	1706	1706	1706	1706	0
575	20241209	110100	221888127	1706	1706	1706	1706	1
576	20241209	110000	221886421	1706	1706	1706	1706	1
577	20241209	105900	221884715	1694	1696	1696	1694	3366
578	20241209	105800	216178585	1696	1696	1696	1696	0
579	20241209	105700	216178585	1696	1696	1696	1696	45
580	20241209	105600	216102265	1699	1699	1699	1699	100
581	20241209	105500	215932365	1699	1699	1699	1699	76
582	20241209	105400	215803241	1695	1695	1695	1695	240
583	20241209	105300	215396441	1693	1695	1695	1690	1706
584	20241209	105200	212509801	1695	1695	1695	1695	15
585	20241209	105100	212484376	1693	1693	1693	1693	883
586	20241209	105000	210989457	1696	1699	1699	1696	869
587	20241209	104900	209515267	1699	1700	1700	1699	364
588	20241209	104800	208896649	1700	1701	1701	1700	1990
589	20241209	104700	205512659	1701	1701	1701	1701	400
590	20241209	104600	204832259	1717	1711	1717	1711	2
591	20241209	104500	204828831	1711	1700	1711	1700	1312
592	20241209	104400	202597287	1700	1700	1700	1700	36
593	20241209	104300	202536087	1700	1703	1703	1699	5408
594	20241209	104200	193338341	1703	1705	1705	1703	536
595	20241209	104100	192425064	1705	1705	1705	1705	100
596	20241209	104000	192254564	1715	1705	1715	1705	73
597	20241209	103900	192130089	1705	1706	1715	1705	2001
598	20241209	103800	188717112	1715	1715	1715	1715	358
599	20241209	103700	188103142	1715	1715	1715	1715	0
600	20241209	103600	188103142	1715	1710	1715	1710	201
601	20241209	103500	187759427	1716	1716	1716	1716	0
602	20241209	103400	187759427	1716	1716	1716	1716	2
603	20241209	103300	187755995	1705	1710	1710	1705	13896
604	20241209	103200	164047707	1718	1711	1718	1710	1153
605	20241209	103100	162076029	1710	1710	1710	1710	100
606	20241209	103000	161905029	1718	1718	1718	1718	5
607	20241209	102900	161896439	1711	1711	1711	1710	99
608	20241209	102800	161727091	1711	1711	1711	1711	71
609	20241209	102700	161605610	1718	1718	1718	1718	100
610	20241209	102600	161433810	1718	1711	1718	1711	32
611	20241209	102500	161379051	1711	1711	1711	1711	25
612	20241209	102400	161336276	1718	1718	1718	1718	50
613	20241209	102300	161250376	1718	1718	1718	1718	50
614	20241209	102200	161164476	1718	1718	1718	1718	1
615	20241209	102100	161162758	1710	1710	1710	1710	410
616	20241209	102000	160461658	1718	1718	1718	1718	0
617	20241209	101900	160461658	1718	1718	1718	1718	2
618	20241209	101800	160458222	1710	1712	1712	1710	68
619	20241209	101700	160341826	1715	1725	1725	1715	544
620	20241209	101600	159408646	1725	1725	1725	1725	175
621	20241209	101500	159106771	1715	1715	1715	1715	0
622	20241209	101400	159106771	1715	1717	1717	1710	5196
623	20241209	101300	150212657	1727	1727	1727	1727	1
624	20241209	101200	150210930	1725	1731	1731	1725	20
625	20241209	101100	150176370	1734	1734	1734	1734	0
626	20241209	101000	150176370	1734	1725	1734	1725	1245
627	20241209	100900	148018296	1735	1735	1735	1735	0
628	20241209	100800	148018296	1735	1735	1735	1712	26
629	20241209	100700	147973738	1712	1736	1736	1712	523
630	20241209	100600	147077367	1736	1736	1736	1717	12
631	20241209	100500	147056554	1736	1736	1736	1736	3
632	20241209	100400	147051346	1736	1736	1736	1736	11
633	20241209	100300	147032250	1736	1736	1736	1736	0
634	20241209	100200	147032250	1736	1736	1736	1736	10
635	20241209	100100	147014890	1736	1736	1736	1736	0
636	20241209	100000	147014890	1736	1736	1736	1736	1
637	20241209	095900	147013154	1713	1721	1722	1713	5859
638	20241209	095800	136930094	1721	1720	1721	1720	5798
639	20241209	095700	126957336	1720	1719	1720	1719	1010
640	20241209	095600	125221136	1719	1719	1719	1719	0
641	20241209	095500	125221136	1719	1719	1719	1719	31
642	20241209	095400	125167847	1719	1719	1719	1719	0
643	20241209	095300	125167847	1719	1719	1719	1719	200
644	20241209	095200	124824047	1719	1719	1719	1719	534
645	20241209	095100	123906101	1719	1719	1719	1712	2476
646	20241209	095000	119656836	1719	1719	1719	1719	964
647	20241209	094900	117999720	1711	1711	1711	1711	608
648	20241209	094800	116959432	1720	1719	1720	1711	926
649	20241209	094700	115370602	1718	1713	1719	1713	4584
650	20241209	094600	107515425	1713	1717	1717	1711	318
651	20241209	094500	106971148	1714	1717	1717	1714	10
652	20241209	094400	106953999	1715	1717	1717	1715	316
653	20241209	094300	106411827	1717	1717	1717	1717	20
654	20241209	094200	106377487	1719	1715	1719	1710	1353
655	20241209	094100	104063372	1719	1719	1719	1719	2
656	20241209	094000	104059934	1711	1719	1719	1711	171
657	20241209	093900	103765993	1720	1720	1720	1720	11
658	20241209	093800	103747073	1710	1711	1711	1710	2715
659	20241209	093700	99103985	1711	1711	1711	1711	4445
660	20241209	093600	91498590	1711	1716	1716	1711	1029
661	20241209	093500	89737644	1716	1721	1721	1716	267
662	20241209	093400	89278942	1721	1720	1721	1720	100
663	20241209	093300	89106845	1721	1721	1721	1711	1932
664	20241209	093200	85785412	1721	1715	1721	1715	2541
665	20241209	093100	81414880	1720	1714	1720	1714	494
666	20241209	093000	80567244	1714	1716	1716	1714	78
667	20241209	092900	80433474	1715	1720	1720	1715	173
668	20241209	092800	80136764	1715	1721	1721	1715	7824
669	20241209	092700	66695262	1721	1723	1723	1721	750
670	20241209	092600	65403756	1740	1740	1740	1740	1
671	20241209	092500	65402016	1740	1740	1740	1730	3
672	20241209	092400	65396806	1740	1730	1740	1723	235
673	20241209	092300	64991079	1740	1740	1740	1740	10
674	20241209	092200	64973679	1740	1740	1740	1725	52
675	20241209	092100	64883948	1727	1735	1735	1727	1070
676	20241209	092000	63032370	1727	1727	1727	1727	1214
677	20241209	091900	60935792	1735	1755	1755	1725	17401
678	20241209	091800	30901954	1755	1731	1755	1729	551
679	20241209	091700	29947619	1755	1755	1755	1755	50
680	20241209	091600	29859869	1745	1730	1745	1729	1120
681	20241209	091500	27920229	1732	1731	1732	1731	3266
682	20241209	091400	22263768	1756	1756	1756	1756	1
683	20241209	091300	22262012	1750	1750	1750	1750	30
684	20241209	091200	22209512	1756	1755	1756	1750	151
685	20241209	091100	21944959	1750	1730	1750	1730	347
686	20241209	091000	21343649	1730	1736	1736	1730	126
687	20241209	090900	21125619	1739	1750	1750	1739	120
688	20241209	090800	20915739	1750	1750	1750	1750	2
689	20241209	090700	20912239	1731	1750	1750	1731	795
690	20241209	090600	19535131	1750	1757	1757	1732	5117
691	20241209	090500	10576734	1757	1757	1757	1757	126
692	20241209	090400	10355352	1757	1786	1786	1757	1018
693	20241209	090300	8566697	1786	1760	1786	1759	322
694	20241209	090200	8000270	1759	1762	1762	1759	2527
695	20241209	090100	3550909	1762	1774	1774	1760	1361
696	20241209	090000	1154361	1788	1788	1788	1785	645