KissMeData/096630/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200800	1894958939	709	709	709	709	286
3	20241211	200700	1894958939	709	709	709	709	0
4	20241211	200600	1894958939	709	709	709	709	0
5	20241211	200500	1894958939	709	709	709	709	0
6	20241211	200400	1894958939	709	709	709	709	0
7	20241211	200300	1894958939	709	709	709	709	0
8	20241211	200200	1894958939	709	709	709	709	0
9	20241211	200100	1894958939	709	709	709	709	0
10	20241211	200000	1894958939	709	709	709	709	0
11	20241211	195900	1894958939	709	709	709	709	0
12	20241211	195800	1894958939	709	709	709	709	0
13	20241211	195700	1894958939	709	709	709	709	0
14	20241211	195600	1894958939	709	709	709	709	0
15	20241211	195500	1894958939	709	709	709	709	0
16	20241211	195400	1894958939	709	709	709	709	0
17	20241211	195300	1894958939	709	709	709	709	0
18	20241211	195200	1894958939	709	709	709	709	0
19	20241211	195100	1894958939	709	709	709	709	0
20	20241211	195000	1894958939	709	709	709	709	0
21	20241211	194900	1894958939	709	709	709	709	0
22	20241211	194800	1894958939	709	709	709	709	0
23	20241211	194700	1894958939	709	709	709	709	0
24	20241211	194600	1894958939	709	709	709	709	0
25	20241211	194500	1894958939	709	709	709	709	0
26	20241211	194400	1894958939	709	709	709	709	0
27	20241211	194300	1894958939	709	709	709	709	0
28	20241211	194200	1894958939	709	709	709	709	0
29	20241211	194100	1894958939	709	709	709	709	0
30	20241211	194000	1894958939	709	709	709	709	0
31	20241211	193900	1894958939	709	709	709	709	0
32	20241211	193800	1894958939	709	709	709	709	286
33	20241211	193700	1894958939	709	709	709	709	0
34	20241211	193600	1894958939	709	709	709	709	0
35	20241211	193500	1894958939	709	709	709	709	0
36	20241211	193400	1894958939	709	709	709	709	0
37	20241211	193300	1894958939	709	709	709	709	0
38	20241211	193200	1894958939	709	709	709	709	0
39	20241211	193100	1894958939	709	709	709	709	0
40	20241211	193000	1894958939	709	709	709	709	0
41	20241211	192900	1894958939	709	709	709	709	0
42	20241211	192800	1894958939	709	709	709	709	0
43	20241211	192700	1894958939	709	709	709	709	0
44	20241211	192600	1894958939	709	709	709	709	0
45	20241211	192500	1894958939	709	709	709	709	0
46	20241211	192400	1894958939	709	709	709	709	0
47	20241211	192300	1894958939	709	709	709	709	0
48	20241211	192200	1894958939	709	709	709	709	0
49	20241211	192100	1894958939	709	709	709	709	0
50	20241211	192000	1894958939	709	709	709	709	0
51	20241211	191900	1894958939	709	709	709	709	0
52	20241211	191800	1894958939	709	709	709	709	0
53	20241211	191700	1894958939	709	709	709	709	0
54	20241211	191600	1894958939	709	709	709	709	0
55	20241211	191500	1894958939	709	709	709	709	0
56	20241211	191400	1894958939	709	709	709	709	0
57	20241211	191300	1894958939	709	709	709	709	0
58	20241211	191200	1894958939	709	709	709	709	0
59	20241211	191100	1894958939	709	709	709	709	0
60	20241211	191000	1894958939	709	709	709	709	0
61	20241211	190900	1894958939	709	709	709	709	0
62	20241211	190800	1894958939	709	709	709	709	286
63	20241211	190700	1894958939	709	709	709	709	0
64	20241211	190600	1894958939	709	709	709	709	0
65	20241211	190500	1894958939	709	709	709	709	0
66	20241211	190400	1894958939	709	709	709	709	0
67	20241211	190300	1894958939	709	709	709	709	0
68	20241211	190200	1894958939	709	709	709	709	0
69	20241211	190100	1894958939	709	709	709	709	0
70	20241211	190000	1894958939	709	709	709	709	0
71	20241211	185900	1894958939	709	709	709	709	0
72	20241211	185800	1894958939	709	709	709	709	0
73	20241211	185700	1894958939	709	709	709	709	0
74	20241211	185600	1894958939	709	709	709	709	0
75	20241211	185500	1894958939	709	709	709	709	0
76	20241211	185400	1894958939	709	709	709	709	0
77	20241211	185300	1894958939	709	709	709	709	0
78	20241211	185200	1894958939	709	709	709	709	0
79	20241211	185100	1894958939	709	709	709	709	0
80	20241211	185000	1894958939	709	709	709	709	0
81	20241211	184900	1894958939	709	709	709	709	0
82	20241211	184800	1894958939	709	709	709	709	0
83	20241211	184700	1894958939	709	709	709	709	0
84	20241211	184600	1894958939	709	709	709	709	0
85	20241211	184500	1894958939	709	709	709	709	0
86	20241211	184400	1894958939	709	709	709	709	0
87	20241211	184300	1894958939	709	709	709	709	0
88	20241211	184200	1894958939	709	709	709	709	0
89	20241211	184100	1894958939	709	709	709	709	0
90	20241211	184000	1894958939	709	709	709	709	0
91	20241211	183900	1894958939	709	709	709	709	0
92	20241211	183800	1894958939	709	709	709	709	286
93	20241211	183700	1894958939	709	709	709	709	0
94	20241211	183600	1894958939	709	709	709	709	0
95	20241211	183500	1894958939	709	709	709	709	0
96	20241211	183400	1894958939	709	709	709	709	0
97	20241211	183300	1894958939	709	709	709	709	0
98	20241211	183200	1894958939	709	709	709	709	0
99	20241211	183100	1894958939	709	709	709	709	0
100	20241211	183000	1894958939	709	709	709	709	0
101	20241211	182900	1894958939	709	709	709	709	0
102	20241211	182800	1894958939	709	709	709	709	0
103	20241211	182700	1894958939	709	709	709	709	0
104	20241211	182600	1894958939	709	709	709	709	0
105	20241211	182500	1894958939	709	709	709	709	0
106	20241211	182400	1894958939	709	709	709	709	0
107	20241211	182300	1894958939	709	709	709	709	0
108	20241211	182200	1894958939	709	709	709	709	0
109	20241211	182100	1894958939	709	709	709	709	0
110	20241211	182000	1894958939	709	709	709	709	0
111	20241211	181900	1894958939	709	709	709	709	0
112	20241211	181800	1894958939	709	709	709	709	0
113	20241211	181700	1894958939	709	709	709	709	0
114	20241211	181600	1894958939	709	709	709	709	0
115	20241211	181500	1894958939	709	709	709	709	0
116	20241211	181400	1894958939	709	709	709	709	0
117	20241211	181300	1894958939	709	709	709	709	0
118	20241211	181200	1894958939	709	709	709	709	0
119	20241211	181100	1894958939	709	709	709	709	0
120	20241211	181000	1894958939	709	709	709	709	0
121	20241211	180900	1894958939	709	709	709	709	0
122	20241211	180800	1894958939	709	709	709	709	286
123	20241211	180700	1894958939	709	709	709	709	0
124	20241211	180600	1894958939	709	709	709	709	0
125	20241211	180500	1894958939	709	709	709	709	0
126	20241211	180400	1894958939	709	709	709	709	0
127	20241211	180300	1894958939	709	709	709	709	0
128	20241211	180200	1894958939	709	709	709	709	0
129	20241211	180100	1894958939	709	709	709	709	0
130	20241211	180000	1894958939	709	709	709	709	0
131	20241211	175900	1894958939	709	709	709	709	0
132	20241211	175800	1894958939	709	709	709	709	0
133	20241211	175700	1894958939	709	709	709	709	0
134	20241211	175600	1894958939	709	709	709	709	0
135	20241211	175500	1894958939	709	709	709	709	0
136	20241211	175400	1894958939	709	709	709	709	0
137	20241211	175300	1894958939	709	709	709	709	0
138	20241211	175200	1894958939	709	709	709	709	0
139	20241211	175100	1894958939	709	709	709	709	0
140	20241211	175000	1894958939	709	709	709	709	0
141	20241211	174900	1894958939	709	709	709	709	0
142	20241211	174800	1894958939	709	709	709	709	0
143	20241211	174700	1894958939	709	709	709	709	0
144	20241211	174600	1894958939	709	709	709	709	0
145	20241211	174500	1894958939	709	709	709	709	0
146	20241211	174400	1894958939	709	709	709	709	0
147	20241211	174300	1894958939	709	709	709	709	0
148	20241211	174200	1894958939	709	709	709	709	0
149	20241211	174100	1894958939	709	709	709	709	0
150	20241211	174000	1894958939	709	709	709	709	0
151	20241211	173900	1894958939	709	709	709	709	0
152	20241211	173800	1894958939	709	709	709	709	286
153	20241211	173700	1894958939	709	709	709	709	0
154	20241211	173600	1894958939	709	709	709	709	0
155	20241211	173500	1894958939	709	709	709	709	0
156	20241211	173400	1894958939	709	709	709	709	0
157	20241211	173300	1894958939	709	709	709	709	0
158	20241211	173200	1894958939	709	709	709	709	0
159	20241211	173100	1894958939	709	709	709	709	0
160	20241211	173000	1894958939	709	709	709	709	0
161	20241211	172900	1894958939	709	709	709	709	0
162	20241211	172800	1894958939	709	709	709	709	0
163	20241211	172700	1894958939	709	709	709	709	0
164	20241211	172600	1894958939	709	709	709	709	0
165	20241211	172500	1894958939	709	709	709	709	0
166	20241211	172400	1894958939	709	709	709	709	0
167	20241211	172300	1894958939	709	709	709	709	0
168	20241211	172200	1894958939	709	709	709	709	0
169	20241211	172100	1894958939	709	709	709	709	0
170	20241211	172000	1894958939	709	709	709	709	0
171	20241211	171900	1894958939	709	709	709	709	0
172	20241211	171800	1894958939	709	709	709	709	0
173	20241211	171700	1894958939	709	709	709	709	0
174	20241211	171600	1894958939	709	709	709	709	0
175	20241211	171500	1894958939	709	709	709	709	0
176	20241211	171400	1894958939	709	709	709	709	0
177	20241211	171300	1894958939	709	709	709	709	0
178	20241211	171200	1894958939	709	709	709	709	0
179	20241211	171100	1894958939	709	709	709	709	0
180	20241211	171000	1894958939	709	709	709	709	0
181	20241211	170900	1894958939	709	709	709	709	0
182	20241211	170800	1894958939	709	709	709	709	286
183	20241211	170700	1894958939	709	709	709	709	0
184	20241211	170600	1894958939	709	709	709	709	0
185	20241211	170500	1894958939	709	709	709	709	0
186	20241211	170400	1894958939	709	709	709	709	0
187	20241211	170300	1894958939	709	709	709	709	0
188	20241211	170200	1894958939	709	709	709	709	0
189	20241211	170100	1894958939	709	709	709	709	0
190	20241211	170000	1894958939	709	709	709	709	0
191	20241211	165900	1894958939	709	709	709	709	0
192	20241211	165800	1894958939	709	709	709	709	0
193	20241211	165700	1894958939	709	709	709	709	0
194	20241211	165600	1894958939	709	709	709	709	0
195	20241211	165500	1894958939	709	709	709	709	0
196	20241211	165400	1894958939	709	709	709	709	0
197	20241211	165300	1894958939	709	709	709	709	0
198	20241211	165200	1894958939	709	709	709	709	0
199	20241211	165100	1894958939	709	709	709	709	0
200	20241211	165000	1894958939	709	709	709	709	0
201	20241211	164900	1894958939	709	709	709	709	0
202	20241211	164800	1894958939	709	709	709	709	0
203	20241211	164700	1894958939	709	709	709	709	0
204	20241211	164600	1894958939	709	709	709	709	0
205	20241211	164500	1894958939	709	709	709	709	0
206	20241211	164400	1894958939	709	709	709	709	0
207	20241211	164300	1894958939	709	709	709	709	0
208	20241211	164200	1894958939	709	709	709	709	0
209	20241211	164100	1894958939	709	709	709	709	0
210	20241211	164000	1894958939	709	709	709	709	0
211	20241211	163900	1894958939	709	709	709	709	0
212	20241211	163800	1894958939	709	709	709	709	286
213	20241211	163700	1894958939	709	709	709	709	0
214	20241211	163600	1894958939	709	709	709	709	0
215	20241211	163500	1894958939	709	709	709	709	0
216	20241211	163400	1894958939	709	709	709	709	0
217	20241211	163300	1894958939	709	709	709	709	0
218	20241211	163200	1894958939	709	709	709	709	0
219	20241211	163100	1894958939	709	709	709	709	0
220	20241211	163000	1894958939	709	709	709	709	0
221	20241211	162900	1894958939	709	709	709	709	0
222	20241211	162800	1894958939	709	709	709	709	0
223	20241211	162700	1894958939	709	709	709	709	0
224	20241211	162600	1894958939	709	709	709	709	0
225	20241211	162500	1894958939	709	709	709	709	0
226	20241211	162400	1894958939	709	709	709	709	0
227	20241211	162300	1894958939	709	709	709	709	0
228	20241211	162200	1894958939	709	709	709	709	0
229	20241211	162100	1894958939	709	709	709	709	0
230	20241211	162000	1894958939	709	709	709	709	0
231	20241211	161900	1894958939	709	709	709	709	0
232	20241211	161800	1894958939	709	709	709	709	0
233	20241211	161700	1894958939	709	709	709	709	0
234	20241211	161600	1894958939	709	709	709	709	0
235	20241211	161500	1894958939	709	709	709	709	0
236	20241211	161400	1894958939	709	709	709	709	0
237	20241211	161300	1894958939	709	709	709	709	0
238	20241211	161200	1894958939	709	709	709	709	0
239	20241211	161100	1894958939	709	709	709	709	0
240	20241211	161000	1894958939	709	709	709	709	0
241	20241211	160900	1894958939	709	709	709	709	0
242	20241211	160800	1894958939	709	709	709	709	286
243	20241211	160700	1894958939	709	709	709	709	0
244	20241211	160600	1894958939	709	709	709	709	0
245	20241211	160500	1894958939	709	709	709	709	0
246	20241211	160400	1894958939	709	709	709	709	0
247	20241211	160300	1894958939	709	709	709	709	0
248	20241211	160200	1894958939	709	709	709	709	0
249	20241211	160100	1894958939	709	709	709	709	0
250	20241211	160000	1894958939	709	709	709	709	0
251	20241211	155900	1894958939	709	709	709	709	0
252	20241211	155800	1894958939	709	709	709	709	0
253	20241211	155700	1894958939	709	709	709	709	0
254	20241211	155600	1894958939	709	709	709	709	0
255	20241211	155500	1894958939	709	709	709	709	0
256	20241211	155400	1894958939	709	709	709	709	0
257	20241211	155300	1894958939	709	709	709	709	0
258	20241211	155200	1894958939	709	709	709	709	0
259	20241211	155100	1894958939	709	709	709	709	0
260	20241211	155000	1894958939	709	709	709	709	0
261	20241211	154900	1894958939	709	709	709	709	0
262	20241211	154800	1894958939	709	709	709	709	0
263	20241211	154700	1894958939	709	709	709	709	0
264	20241211	154600	1894958939	709	709	709	709	0
265	20241211	154500	1894958939	709	709	709	709	0
266	20241211	154400	1894958939	709	709	709	709	0
267	20241211	154300	1894958939	709	709	709	709	0
268	20241211	154200	1894958939	709	709	709	709	0
269	20241211	154100	1894958939	709	709	709	709	0
270	20241211	154000	1894958939	709	709	709	709	0
271	20241211	153900	1894958939	709	709	709	709	0
272	20241211	153800	1894958939	709	709	709	709	286
273	20241211	153700	1894958939	709	709	709	709	0
274	20241211	153600	1894958939	709	709	709	709	0
275	20241211	153500	1894958939	709	709	709	709	0
276	20241211	153400	1894958939	709	709	709	709	0
277	20241211	153300	1894958939	709	709	709	709	0
278	20241211	153200	1894958939	709	709	709	709	0
279	20241211	153100	1894958939	709	709	709	709	0
280	20241211	153000	1894958939	709	709	709	709	286
281	20241211	152900	1894756165	709	709	709	709	0
282	20241211	152800	1894756165	709	709	709	709	0
283	20241211	152700	1894756165	709	709	709	709	0
284	20241211	152600	1894756165	709	709	709	709	0
285	20241211	152500	1894756165	709	709	709	709	0
286	20241211	152400	1894756165	709	709	709	709	0
287	20241211	152300	1894756165	709	709	709	709	0
288	20241211	152200	1894756165	709	709	709	709	0
289	20241211	152100	1894756165	709	709	709	709	0
290	20241211	152000	1894756165	709	709	709	709	0
291	20241211	151900	1894756165	709	709	709	709	248
292	20241211	151800	1894580333	709	709	709	709	0
293	20241211	151700	1894580333	709	709	709	709	0
294	20241211	151600	1894580333	709	709	709	709	0
295	20241211	151500	1894580333	709	709	709	709	0
296	20241211	151400	1894580333	709	709	709	709	1
297	20241211	151300	1894579624	709	709	709	709	0
298	20241211	151200	1894579624	709	709	709	709	0
299	20241211	151100	1894579624	709	709	709	709	0
300	20241211	151000	1894579624	709	709	709	709	0
301	20241211	150900	1894579624	709	709	709	709	51
302	20241211	150800	1894543465	709	709	709	709	63
303	20241211	150700	1894498798	709	709	709	709	100
304	20241211	150600	1894427898	709	709	709	709	0
305	20241211	150500	1894427898	709	709	709	709	328
306	20241211	150400	1894195346	709	709	709	709	284
307	20241211	150300	1893993990	709	709	709	709	0
308	20241211	150200	1893993990	709	709	709	709	0
309	20241211	150100	1893993990	709	709	709	709	0
310	20241211	150000	1893993990	709	709	709	709	0
311	20241211	145900	1893993990	709	709	709	709	0
312	20241211	145800	1893993990	709	709	709	709	0
313	20241211	145700	1893993990	709	709	709	709	0
314	20241211	145600	1893993990	709	709	709	709	0
315	20241211	145500	1893993990	709	709	709	709	52
316	20241211	145400	1893957122	709	709	709	709	0
317	20241211	145300	1893957122	709	709	709	709	0
318	20241211	145200	1893957122	709	709	709	709	0
319	20241211	145100	1893957122	709	709	709	709	0
320	20241211	145000	1893957122	709	709	709	709	500
321	20241211	144900	1893602622	709	709	709	709	1000
322	20241211	144800	1892893622	709	709	709	709	0
323	20241211	144700	1892893622	709	709	709	709	0
324	20241211	144600	1892893622	709	709	709	709	100
325	20241211	144500	1892822722	709	709	709	709	100
326	20241211	144400	1892751822	709	709	709	709	0
327	20241211	144300	1892751822	709	709	709	709	0
328	20241211	144200	1892751822	709	709	709	709	50
329	20241211	144100	1892716372	709	709	709	709	1
330	20241211	144000	1892715663	709	709	709	709	0
331	20241211	143900	1892715663	709	709	709	709	0
332	20241211	143800	1892715663	709	709	709	709	0
333	20241211	143700	1892715663	709	709	709	709	0
334	20241211	143600	1892715663	709	709	709	709	0
335	20241211	143500	1892715663	709	709	709	709	0
336	20241211	143400	1892715663	709	709	709	709	0
337	20241211	143300	1892715663	709	709	709	709	0
338	20241211	143200	1892715663	709	709	709	709	0
339	20241211	143100	1892715663	709	709	709	709	20
340	20241211	143000	1892701483	709	709	709	709	0
341	20241211	142900	1892701483	709	709	709	709	0
342	20241211	142800	1892701483	709	709	709	709	0
343	20241211	142700	1892701483	709	709	709	709	0
344	20241211	142600	1892701483	709	709	709	709	382
345	20241211	142500	1892430645	709	709	709	709	665
346	20241211	142400	1891959160	709	709	709	709	0
347	20241211	142300	1891959160	709	709	709	709	0
348	20241211	142200	1891959160	709	709	709	709	0
349	20241211	142100	1891959160	709	709	709	709	0
350	20241211	142000	1891959160	709	709	709	709	0
351	20241211	141900	1891959160	709	709	709	709	0
352	20241211	141800	1891959160	709	709	709	709	0
353	20241211	141700	1891959160	709	709	709	709	0
354	20241211	141600	1891959160	709	709	709	709	0
355	20241211	141500	1891959160	709	709	709	709	0
356	20241211	141400	1891959160	709	709	709	709	0
357	20241211	141300	1891959160	709	709	709	709	1487
358	20241211	141200	1890904877	709	709	709	709	0
359	20241211	141100	1890904877	709	709	709	709	0
360	20241211	141000	1890904877	709	709	709	709	1
361	20241211	140900	1890904168	709	709	709	709	1666
362	20241211	140800	1889722974	709	709	709	709	0
363	20241211	140700	1889722974	709	709	709	709	760
364	20241211	140600	1889184134	709	709	709	709	0
365	20241211	140500	1889184134	709	709	709	709	0
366	20241211	140400	1889184134	709	709	709	709	0
367	20241211	140300	1889184134	709	709	709	709	500
368	20241211	140200	1888829634	709	709	709	709	219
369	20241211	140100	1888674363	709	709	709	709	74
370	20241211	140000	1888621897	709	709	709	709	0
371	20241211	135900	1888621897	709	709	709	709	0
372	20241211	135800	1888621897	709	709	709	709	3747
373	20241211	135700	1885965274	709	709	709	709	0
374	20241211	135600	1885965274	709	709	709	709	0
375	20241211	135500	1885965274	709	709	709	709	5
376	20241211	135400	1885961729	709	709	709	709	0
377	20241211	135300	1885961729	709	709	709	709	0
378	20241211	135200	1885961729	709	709	709	709	0
379	20241211	135100	1885961729	709	709	709	709	0
380	20241211	135000	1885961729	709	709	709	709	0
381	20241211	134900	1885961729	709	709	709	709	0
382	20241211	134800	1885961729	709	709	709	709	100
383	20241211	134700	1885890829	709	709	709	709	0
384	20241211	134600	1885890829	709	709	709	709	200
385	20241211	134500	1885749029	709	709	709	709	0
386	20241211	134400	1885749029	709	709	709	709	0
387	20241211	134300	1885749029	709	709	709	709	22
388	20241211	134200	1885733431	709	709	709	709	100
389	20241211	134100	1885662531	709	709	709	709	100
390	20241211	134000	1885591631	709	709	709	709	0
391	20241211	133900	1885591631	709	709	709	709	0
392	20241211	133800	1885591631	709	709	709	709	4000
393	20241211	133700	1882755631	709	709	709	709	0
394	20241211	133600	1882755631	709	709	709	709	502
395	20241211	133500	1882399713	709	709	709	709	50
396	20241211	133400	1882364263	709	709	709	709	1
397	20241211	133300	1882363554	709	709	709	709	1
398	20241211	133200	1882362845	709	709	709	709	1508
399	20241211	133100	1881293673	709	709	709	709	0
400	20241211	133000	1881293673	709	709	709	709	143
401	20241211	132900	1881192286	709	709	709	709	101
402	20241211	132800	1881120677	709	709	709	709	0
403	20241211	132700	1881120677	709	709	709	709	0
404	20241211	132600	1881120677	709	709	709	709	3037
405	20241211	132500	1878967444	709	709	709	709	0
406	20241211	132400	1878967444	709	709	709	709	10
407	20241211	132300	1878960354	709	709	709	709	378
408	20241211	132200	1878692352	709	709	709	709	155
409	20241211	132100	1878582457	709	709	709	709	100
410	20241211	132000	1878511557	709	709	709	709	0
411	20241211	131900	1878511557	709	709	709	709	0
412	20241211	131800	1878511557	709	709	709	709	70
413	20241211	131700	1878461927	709	709	709	709	0
414	20241211	131600	1878461927	709	709	709	709	0
415	20241211	131500	1878461927	709	709	709	709	0
416	20241211	131400	1878461927	709	709	709	709	100
417	20241211	131300	1878391027	709	709	709	709	0
418	20241211	131200	1878391027	709	709	709	709	0
419	20241211	131100	1878391027	709	709	709	709	0
420	20241211	131000	1878391027	709	709	709	709	106
421	20241211	130900	1878315873	709	709	709	709	20
422	20241211	130800	1878301693	709	709	709	709	100
423	20241211	130700	1878230793	709	709	709	709	2000
424	20241211	130600	1876812793	709	709	709	709	0
425	20241211	130500	1876812793	709	709	709	709	0
426	20241211	130400	1876812793	709	709	709	709	0
427	20241211	130300	1876812793	709	709	709	709	0
428	20241211	130200	1876812793	709	709	709	709	25
429	20241211	130100	1876795068	709	709	709	709	0
430	20241211	130000	1876795068	709	709	709	709	0
431	20241211	125900	1876795068	709	709	709	709	0
432	20241211	125800	1876795068	709	709	709	709	50
433	20241211	125700	1876759618	709	709	709	709	1499
434	20241211	125600	1875696827	709	709	709	709	200
435	20241211	125500	1875555027	709	709	709	709	0
436	20241211	125400	1875555027	709	709	709	709	0
437	20241211	125300	1875555027	709	709	709	709	1
438	20241211	125200	1875554318	709	709	709	709	0
439	20241211	125100	1875554318	709	709	709	709	0
440	20241211	125000	1875554318	709	709	709	709	0
441	20241211	124900	1875554318	709	709	709	709	0
442	20241211	124800	1875554318	709	709	709	709	0
443	20241211	124700	1875554318	709	709	709	709	0
444	20241211	124600	1875554318	709	709	709	709	6
445	20241211	124500	1875550064	709	709	709	709	0
446	20241211	124400	1875550064	709	709	709	709	0
447	20241211	124300	1875550064	709	709	709	709	300
448	20241211	124200	1875337364	709	709	709	709	0
449	20241211	124100	1875337364	709	709	709	709	0
450	20241211	124000	1875337364	709	709	709	709	0
451	20241211	123900	1875337364	709	709	709	709	0
452	20241211	123800	1875337364	709	709	709	709	0
453	20241211	123700	1875337364	709	709	709	709	0
454	20241211	123600	1875337364	709	709	709	709	0
455	20241211	123500	1875337364	709	709	709	709	0
456	20241211	123400	1875337364	709	709	709	709	0
457	20241211	123300	1875337364	709	709	709	709	2905
458	20241211	123200	1873277719	709	709	709	709	38
459	20241211	123100	1873250777	709	709	709	709	0
460	20241211	123000	1873250777	709	709	709	709	500
461	20241211	122900	1872896277	709	709	709	709	200
462	20241211	122800	1872754477	709	709	709	709	100
463	20241211	122700	1872683577	709	709	709	709	1
464	20241211	122600	1872682868	709	709	709	709	1717
465	20241211	122500	1871465515	709	709	709	709	0
466	20241211	122400	1871465515	709	709	709	709	300
467	20241211	122300	1871252815	709	709	709	709	1122
468	20241211	122200	1870457317	709	709	709	709	66
469	20241211	122100	1870410523	709	709	709	709	100
470	20241211	122000	1870339623	709	709	709	709	0
471	20241211	121900	1870339623	709	709	709	709	0
472	20241211	121800	1870339623	709	709	709	709	0
473	20241211	121700	1870339623	709	709	709	709	3000
474	20241211	121600	1868212623	709	709	709	709	0
475	20241211	121500	1868212623	709	709	709	709	0
476	20241211	121400	1868212623	709	709	709	709	1
477	20241211	121300	1868211914	709	709	709	709	200
478	20241211	121200	1868070114	709	709	709	709	0
479	20241211	121100	1868070114	709	709	709	709	40
480	20241211	121000	1868041754	709	709	709	709	1100
481	20241211	120900	1867261854	709	709	709	709	0
482	20241211	120800	1867261854	709	709	709	709	1
483	20241211	120700	1867261145	709	709	709	709	0
484	20241211	120600	1867261145	709	709	709	709	114
485	20241211	120500	1867180319	709	709	709	709	478
486	20241211	120400	1866841417	709	709	709	709	1999
487	20241211	120300	1865424126	709	709	709	709	56
488	20241211	120200	1865384422	709	709	709	709	0
489	20241211	120100	1865384422	709	709	709	709	61
490	20241211	120000	1865341173	709	709	709	709	0
491	20241211	115900	1865341173	709	709	709	709	200
492	20241211	115800	1865199373	709	709	709	709	10
493	20241211	115700	1865192283	709	709	709	709	0
494	20241211	115600	1865192283	709	709	709	709	13
495	20241211	115500	1865183066	709	709	709	709	0
496	20241211	115400	1865183066	709	709	709	709	0
497	20241211	115300	1865183066	709	709	709	709	3
498	20241211	115200	1865180939	709	709	709	709	0
499	20241211	115100	1865180939	709	709	709	709	0
500	20241211	115000	1865180939	709	709	709	709	0
501	20241211	114900	1865180939	709	709	709	709	0
502	20241211	114800	1865180939	709	709	709	709	0
503	20241211	114700	1865180939	709	709	709	709	501
504	20241211	114600	1864825730	709	709	709	709	0
505	20241211	114500	1864825730	709	709	709	709	115
506	20241211	114400	1864744195	709	709	709	709	100
507	20241211	114300	1864673295	709	709	709	709	61
508	20241211	114200	1864630046	709	709	709	709	101
509	20241211	114100	1864558437	709	709	709	709	0
510	20241211	114000	1864558437	709	709	709	709	2003
511	20241211	113900	1863138310	709	709	709	709	57
512	20241211	113800	1863097897	709	709	709	709	0
513	20241211	113700	1863097897	709	709	709	709	88
514	20241211	113600	1863035505	709	709	709	709	0
515	20241211	113500	1863035505	709	709	709	709	0
516	20241211	113400	1863035505	709	709	709	709	1800
517	20241211	113300	1861759305	709	709	709	709	0
518	20241211	113200	1861759305	709	709	709	709	400
519	20241211	113100	1861475705	709	709	709	709	0
520	20241211	113000	1861475705	709	709	709	709	0
521	20241211	112900	1861475705	709	709	709	709	1
522	20241211	112800	1861474996	709	709	709	709	55
523	20241211	112700	1861436001	709	709	709	709	100
524	20241211	112600	1861365101	709	709	709	709	0
525	20241211	112500	1861365101	709	709	709	709	4000
526	20241211	112400	1858529101	709	709	709	709	0
527	20241211	112300	1858529101	709	709	709	709	100
528	20241211	112200	1858458201	709	709	709	709	80
529	20241211	112100	1858401481	709	709	709	709	41
530	20241211	112000	1858372412	709	709	709	709	328
531	20241211	111900	1858139860	709	709	709	709	6
532	20241211	111800	1858135606	709	709	709	709	0
533	20241211	111700	1858135606	709	709	709	709	102
534	20241211	111600	1858063288	709	709	709	709	0
535	20241211	111500	1858063288	709	709	709	709	2
536	20241211	111400	1858061870	709	709	709	709	34
537	20241211	111300	1858037764	709	709	709	709	100
538	20241211	111200	1857966864	709	709	709	709	4
539	20241211	111100	1857964028	709	709	709	709	1
540	20241211	111000	1857963319	709	709	709	709	424
541	20241211	110900	1857662703	709	709	709	709	1
542	20241211	110800	1857661994	709	709	709	709	52
543	20241211	110700	1857625126	709	709	709	709	11
544	20241211	110600	1857617327	709	709	709	709	2
545	20241211	110500	1857615909	709	709	709	709	3025
546	20241211	110400	1855471184	709	709	709	709	941
547	20241211	110300	1854804015	709	709	709	709	630
548	20241211	110200	1854357345	709	709	709	709	0
549	20241211	110100	1854357345	709	709	709	709	4
550	20241211	110000	1854354509	709	709	709	709	0
551	20241211	105900	1854354509	709	709	709	709	106
552	20241211	105800	1854279355	709	709	709	709	0
553	20241211	105700	1854279355	709	709	709	709	0
554	20241211	105600	1854279355	709	709	709	709	0
555	20241211	105500	1854279355	709	709	709	709	18
556	20241211	105400	1854266593	709	709	709	709	4
557	20241211	105300	1854263757	709	709	709	709	0
558	20241211	105200	1854263757	709	709	709	709	0
559	20241211	105100	1854263757	709	709	709	709	0
560	20241211	105000	1854263757	709	709	709	709	216
561	20241211	104900	1854110613	709	709	709	709	1097
562	20241211	104800	1853332840	709	709	709	709	1298
563	20241211	104700	1852412558	709	709	709	709	11
564	20241211	104600	1852404759	709	709	709	709	301
565	20241211	104500	1852191350	709	709	709	709	63
566	20241211	104400	1852146683	709	709	709	709	529
567	20241211	104300	1851771622	709	709	709	709	392
568	20241211	104200	1851493694	709	709	709	709	229
569	20241211	104100	1851331333	709	709	709	709	101
570	20241211	104000	1851259724	709	709	709	709	0
571	20241211	103900	1851259724	709	709	709	709	2530
572	20241211	103800	1849465954	709	709	709	709	31639
573	20241211	103700	1827033903	709	709	709	709	31
574	20241211	103600	1827011924	709	709	709	709	197
575	20241211	103500	1826872251	709	709	709	709	236
576	20241211	103400	1826704927	709	709	709	709	231
577	20241211	103300	1826541148	709	709	709	709	530
578	20241211	103200	1826165378	709	709	709	709	491
579	20241211	103100	1825817259	709	709	709	709	1769
580	20241211	103000	1824563038	709	709	709	709	8069
581	20241211	102900	1818842117	709	709	709	709	129
582	20241211	102800	1818750656	709	709	709	709	807
583	20241211	102700	1818178493	709	709	709	709	150
584	20241211	102600	1818072143	709	709	709	709	1010
585	20241211	102500	1817356053	709	709	709	709	202
586	20241211	102400	1817212835	709	709	709	709	1202
587	20241211	102300	1816360617	709	709	709	709	5211
588	20241211	102200	1812666018	709	709	709	709	272
589	20241211	102100	1812473170	709	709	709	709	205
590	20241211	102000	1812327825	709	709	709	709	119
591	20241211	101900	1812243454	709	709	709	709	132
592	20241211	101800	1812149866	709	709	709	709	390
593	20241211	101700	1811873356	709	709	709	709	97
594	20241211	101600	1811804583	709	709	709	709	0
595	20241211	101500	1811804583	709	709	709	709	338
596	20241211	101400	1811564941	709	709	709	709	1564
597	20241211	101300	1810456065	709	709	709	709	1982
598	20241211	101200	1809050827	709	709	709	709	1297
599	20241211	101100	1808131254	709	709	709	709	106
600	20241211	101000	1808056100	709	709	709	709	0
601	20241211	100900	1808056100	709	709	709	709	953
602	20241211	100800	1807380423	709	709	709	709	285
603	20241211	100700	1807178358	709	709	709	709	1697
604	20241211	100600	1805975185	709	709	709	709	1653
605	20241211	100500	1804803208	709	709	709	709	2415
606	20241211	100400	1803090973	709	709	709	709	3513
607	20241211	100300	1800600256	709	709	709	709	21727
608	20241211	100200	1785195813	709	709	709	709	11799
609	20241211	100100	1776830322	709	709	709	709	535
610	20241211	100000	1776451007	709	709	709	709	2386
611	20241211	095900	1774759333	709	709	709	709	1699
612	20241211	095800	1773554742	709	709	709	709	10761
613	20241211	095700	1765925193	709	709	709	709	13169
614	20241211	095600	1756588372	709	709	709	709	46452
615	20241211	095500	1723653904	709	709	709	709	20746
616	20241211	095400	1708944990	709	704	709	701	268825
617	20241211	095300	1518468162	704	694	706	693	211651
618	20241211	095200	1369844356	693	688	693	683	24738
619	20241211	095100	1352840729	688	692	694	686	15232
620	20241211	095000	1342341712	692	688	700	683	93828
621	20241211	094900	1277346411	688	684	698	676	118057
622	20241211	094800	1196081271	687	670	687	670	86103
623	20241211	094700	1137647061	670	664	673	660	40192
624	20241211	094600	1110771669	662	657	663	655	26492
625	20241211	094500	1093367882	656	661	664	655	9528
626	20241211	094400	1087084714	661	659	663	658	13835
627	20241211	094300	1077947076	663	653	666	653	30667
628	20241211	094200	1057671860	653	650	658	648	13638
629	20241211	094100	1048785095	650	656	658	649	43505
630	20241211	094000	1020379541	654	669	669	652	51386
631	20241211	093900	986586266	669	661	671	655	102922
632	20241211	093800	918296014	663	659	671	659	37908
633	20241211	093700	893140584	659	659	662	655	23874
634	20241211	093600	877390300	659	649	661	647	37065
635	20241211	093500	853129320	646	663	668	646	63143
636	20241211	093400	811859224	662	686	695	654	136157
637	20241211	093300	720911266	686	685	695	672	235183
638	20241211	093200	560422464	672	672	672	672	0
639	20241211	093100	560422464	672	672	672	672	0
640	20241211	093000	560422464	672	657	672	651	123883
641	20241211	092900	478611272	653	640	660	636	147140
642	20241211	092800	382534786	640	639	642	634	22480
643	20241211	092700	368140386	641	641	642	630	49001
644	20241211	092600	336917251	641	630	641	624	53902
645	20241211	092500	302916029	630	648	651	625	73718
646	20241211	092400	256063743	648	619	648	610	142310
647	20241211	092300	166398836	620	611	621	603	120389
648	20241211	092200	92799840	600	600	600	600	0
649	20241211	092100	92799840	600	599	600	599	3921
650	20241211	092000	90447488	600	595	600	595	9498
651	20241211	091900	84774752	595	596	597	595	8604
652	20241211	091800	79654230	595	592	596	592	11021
653	20241211	091700	73106265	593	590	594	588	50251
654	20241211	091600	43402425	589	581	589	576	13875
655	20241211	091500	35305126	581	582	582	574	375
656	20241211	091400	35089273	582	582	582	582	169
657	20241211	091300	34990915	584	582	585	581	11329
658	20241211	091200	28379157	573	582	582	573	150
659	20241211	091100	28292757	582	575	586	574	11801
660	20241211	091000	21437717	576	574	580	574	9465
661	20241211	090900	15968086	574	568	574	568	4288
662	20241211	090800	13521953	567	564	567	564	1456
663	20241211	090700	12697093	563	553	564	553	9450
664	20241211	090600	7421733	553	552	553	552	2517
665	20241211	090500	6031188	552	550	552	550	5054
666	20241211	090400	3246521	553	548	553	546	932
667	20241211	090300	2736572	555	555	555	555	0
668	20241211	090200	2736572	555	555	555	555	0
669	20241211	090100	2736572	555	555	555	555	0
670	20241211	090000	2736572	555	546	555	546	5012