KissMeData/277410/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	210600	238045260	1157	1157	1157	1157	1395
3	20241209	210500	238045260	1157	1157	1157	1157	0
4	20241209	210400	238045260	1157	1157	1157	1157	0
5	20241209	210300	238045260	1157	1157	1157	1157	0
6	20241209	210200	238045260	1157	1157	1157	1157	0
7	20241209	210100	238045260	1157	1157	1157	1157	0
8	20241209	210000	238045260	1157	1157	1157	1157	0
9	20241209	205900	238045260	1157	1157	1157	1157	0
10	20241209	205800	238045260	1157	1157	1157	1157	0
11	20241209	205700	238045260	1157	1157	1157	1157	0
12	20241209	205600	238045260	1157	1157	1157	1157	0
13	20241209	205500	238045260	1157	1157	1157	1157	0
14	20241209	205400	238045260	1157	1157	1157	1157	0
15	20241209	205300	238045260	1157	1157	1157	1157	0
16	20241209	205200	238045260	1157	1157	1157	1157	0
17	20241209	205100	238045260	1157	1157	1157	1157	0
18	20241209	205000	238045260	1157	1157	1157	1157	0
19	20241209	204900	238045260	1157	1157	1157	1157	0
20	20241209	204800	238045260	1157	1157	1157	1157	0
21	20241209	204700	238045260	1157	1157	1157	1157	0
22	20241209	204600	238045260	1157	1157	1157	1157	0
23	20241209	204500	238045260	1157	1157	1157	1157	0
24	20241209	204400	238045260	1157	1157	1157	1157	0
25	20241209	204300	238045260	1157	1157	1157	1157	0
26	20241209	204200	238045260	1157	1157	1157	1157	0
27	20241209	204100	238045260	1157	1157	1157	1157	0
28	20241209	204000	238045260	1157	1157	1157	1157	0
29	20241209	203900	238045260	1157	1157	1157	1157	0
30	20241209	203800	238045260	1157	1157	1157	1157	0
31	20241209	203700	238045260	1157	1157	1157	1157	0
32	20241209	203600	238045260	1157	1157	1157	1157	1395
33	20241209	203500	238045260	1157	1157	1157	1157	0
34	20241209	203400	238045260	1157	1157	1157	1157	0
35	20241209	203300	238045260	1157	1157	1157	1157	0
36	20241209	203200	238045260	1157	1157	1157	1157	0
37	20241209	203100	238045260	1157	1157	1157	1157	0
38	20241209	203000	238045260	1157	1157	1157	1157	0
39	20241209	202900	238045260	1157	1157	1157	1157	0
40	20241209	202800	238045260	1157	1157	1157	1157	0
41	20241209	202700	238045260	1157	1157	1157	1157	0
42	20241209	202600	238045260	1157	1157	1157	1157	0
43	20241209	202500	238045260	1157	1157	1157	1157	0
44	20241209	202400	238045260	1157	1157	1157	1157	0
45	20241209	202300	238045260	1157	1157	1157	1157	0
46	20241209	202200	238045260	1157	1157	1157	1157	0
47	20241209	202100	238045260	1157	1157	1157	1157	0
48	20241209	202000	238045260	1157	1157	1157	1157	0
49	20241209	201900	238045260	1157	1157	1157	1157	0
50	20241209	201800	238045260	1157	1157	1157	1157	0
51	20241209	201700	238045260	1157	1157	1157	1157	0
52	20241209	201600	238045260	1157	1157	1157	1157	0
53	20241209	201500	238045260	1157	1157	1157	1157	0
54	20241209	201400	238045260	1157	1157	1157	1157	0
55	20241209	201300	238045260	1157	1157	1157	1157	0
56	20241209	201200	238045260	1157	1157	1157	1157	0
57	20241209	201100	238045260	1157	1157	1157	1157	0
58	20241209	201000	238045260	1157	1157	1157	1157	0
59	20241209	200900	238045260	1157	1157	1157	1157	0
60	20241209	200800	238045260	1157	1157	1157	1157	0
61	20241209	200700	238045260	1157	1157	1157	1157	0
62	20241209	200600	238045260	1157	1157	1157	1157	1395
63	20241209	200500	238045260	1157	1157	1157	1157	0
64	20241209	200400	238045260	1157	1157	1157	1157	0
65	20241209	200300	238045260	1157	1157	1157	1157	0
66	20241209	200200	238045260	1157	1157	1157	1157	0
67	20241209	200100	238045260	1157	1157	1157	1157	0
68	20241209	200000	238045260	1157	1157	1157	1157	0
69	20241209	195900	238045260	1157	1157	1157	1157	0
70	20241209	195800	238045260	1157	1157	1157	1157	0
71	20241209	195700	238045260	1157	1157	1157	1157	0
72	20241209	195600	238045260	1157	1157	1157	1157	0
73	20241209	195500	238045260	1157	1157	1157	1157	0
74	20241209	195400	238045260	1157	1157	1157	1157	0
75	20241209	195300	238045260	1157	1157	1157	1157	0
76	20241209	195200	238045260	1157	1157	1157	1157	0
77	20241209	195100	238045260	1157	1157	1157	1157	0
78	20241209	195000	238045260	1157	1157	1157	1157	0
79	20241209	194900	238045260	1157	1157	1157	1157	0
80	20241209	194800	238045260	1157	1157	1157	1157	0
81	20241209	194700	238045260	1157	1157	1157	1157	0
82	20241209	194600	238045260	1157	1157	1157	1157	0
83	20241209	194500	238045260	1157	1157	1157	1157	0
84	20241209	194400	238045260	1157	1157	1157	1157	0
85	20241209	194300	238045260	1157	1157	1157	1157	0
86	20241209	194200	238045260	1157	1157	1157	1157	0
87	20241209	194100	238045260	1157	1157	1157	1157	0
88	20241209	194000	238045260	1157	1157	1157	1157	0
89	20241209	193900	238045260	1157	1157	1157	1157	0
90	20241209	193800	238045260	1157	1157	1157	1157	0
91	20241209	193700	238045260	1157	1157	1157	1157	0
92	20241209	193600	238045260	1157	1157	1157	1157	1395
93	20241209	193500	238045260	1157	1157	1157	1157	0
94	20241209	193400	238045260	1157	1157	1157	1157	0
95	20241209	193300	238045260	1157	1157	1157	1157	0
96	20241209	193200	238045260	1157	1157	1157	1157	0
97	20241209	193100	238045260	1157	1157	1157	1157	0
98	20241209	193000	238045260	1157	1157	1157	1157	0
99	20241209	192900	238045260	1157	1157	1157	1157	0
100	20241209	192800	238045260	1157	1157	1157	1157	0
101	20241209	192700	238045260	1157	1157	1157	1157	0
102	20241209	192600	238045260	1157	1157	1157	1157	0
103	20241209	192500	238045260	1157	1157	1157	1157	0
104	20241209	192400	238045260	1157	1157	1157	1157	0
105	20241209	192300	238045260	1157	1157	1157	1157	0
106	20241209	192200	238045260	1157	1157	1157	1157	0
107	20241209	192100	238045260	1157	1157	1157	1157	0
108	20241209	192000	238045260	1157	1157	1157	1157	0
109	20241209	191900	238045260	1157	1157	1157	1157	0
110	20241209	191800	238045260	1157	1157	1157	1157	0
111	20241209	191700	238045260	1157	1157	1157	1157	0
112	20241209	191600	238045260	1157	1157	1157	1157	0
113	20241209	191500	238045260	1157	1157	1157	1157	0
114	20241209	191400	238045260	1157	1157	1157	1157	0
115	20241209	191300	238045260	1157	1157	1157	1157	0
116	20241209	191200	238045260	1157	1157	1157	1157	0
117	20241209	191100	238045260	1157	1157	1157	1157	0
118	20241209	191000	238045260	1157	1157	1157	1157	0
119	20241209	190900	238045260	1157	1157	1157	1157	0
120	20241209	190800	238045260	1157	1157	1157	1157	0
121	20241209	190700	238045260	1157	1157	1157	1157	0
122	20241209	190600	238045260	1157	1157	1157	1157	1395
123	20241209	190500	238045260	1157	1157	1157	1157	0
124	20241209	190400	238045260	1157	1157	1157	1157	0
125	20241209	190300	238045260	1157	1157	1157	1157	0
126	20241209	190200	238045260	1157	1157	1157	1157	0
127	20241209	190100	238045260	1157	1157	1157	1157	0
128	20241209	190000	238045260	1157	1157	1157	1157	0
129	20241209	185900	238045260	1157	1157	1157	1157	0
130	20241209	185800	238045260	1157	1157	1157	1157	0
131	20241209	185700	238045260	1157	1157	1157	1157	0
132	20241209	185600	238045260	1157	1157	1157	1157	0
133	20241209	185500	238045260	1157	1157	1157	1157	0
134	20241209	185400	238045260	1157	1157	1157	1157	0
135	20241209	185300	238045260	1157	1157	1157	1157	0
136	20241209	185200	238045260	1157	1157	1157	1157	0
137	20241209	185100	238045260	1157	1157	1157	1157	0
138	20241209	185000	238045260	1157	1157	1157	1157	0
139	20241209	184900	238045260	1157	1157	1157	1157	0
140	20241209	184800	238045260	1157	1157	1157	1157	0
141	20241209	184700	238045260	1157	1157	1157	1157	0
142	20241209	184600	238045260	1157	1157	1157	1157	0
143	20241209	184500	238045260	1157	1157	1157	1157	0
144	20241209	184400	238045260	1157	1157	1157	1157	0
145	20241209	184300	238045260	1157	1157	1157	1157	0
146	20241209	184200	238045260	1157	1157	1157	1157	0
147	20241209	184100	238045260	1157	1157	1157	1157	0
148	20241209	184000	238045260	1157	1157	1157	1157	0
149	20241209	183900	238045260	1157	1157	1157	1157	0
150	20241209	183800	238045260	1157	1157	1157	1157	0
151	20241209	183700	238045260	1157	1157	1157	1157	0
152	20241209	183600	238045260	1157	1157	1157	1157	1395
153	20241209	183500	238045260	1157	1157	1157	1157	0
154	20241209	183400	238045260	1157	1157	1157	1157	0
155	20241209	183300	238045260	1157	1157	1157	1157	0
156	20241209	183200	238045260	1157	1157	1157	1157	0
157	20241209	183100	238045260	1157	1157	1157	1157	0
158	20241209	183000	238045260	1157	1157	1157	1157	0
159	20241209	182900	238045260	1157	1157	1157	1157	0
160	20241209	182800	238045260	1157	1157	1157	1157	0
161	20241209	182700	238045260	1157	1157	1157	1157	0
162	20241209	182600	238045260	1157	1157	1157	1157	0
163	20241209	182500	238045260	1157	1157	1157	1157	0
164	20241209	182400	238045260	1157	1157	1157	1157	0
165	20241209	182300	238045260	1157	1157	1157	1157	0
166	20241209	182200	238045260	1157	1157	1157	1157	0
167	20241209	182100	238045260	1157	1157	1157	1157	0
168	20241209	182000	238045260	1157	1157	1157	1157	0
169	20241209	181900	238045260	1157	1157	1157	1157	0
170	20241209	181800	238045260	1157	1157	1157	1157	0
171	20241209	181700	238045260	1157	1157	1157	1157	0
172	20241209	181600	238045260	1157	1157	1157	1157	0
173	20241209	181500	238045260	1157	1157	1157	1157	0
174	20241209	181400	238045260	1157	1157	1157	1157	0
175	20241209	181300	238045260	1157	1157	1157	1157	0
176	20241209	181200	238045260	1157	1157	1157	1157	0
177	20241209	181100	238045260	1157	1157	1157	1157	0
178	20241209	181000	238045260	1157	1157	1157	1157	0
179	20241209	180900	238045260	1157	1157	1157	1157	0
180	20241209	180800	238045260	1157	1157	1157	1157	0
181	20241209	180700	238045260	1157	1157	1157	1157	0
182	20241209	180600	238045260	1157	1157	1157	1157	1395
183	20241209	180500	238045260	1157	1157	1157	1157	0
184	20241209	180400	238045260	1157	1157	1157	1157	0
185	20241209	180300	238045260	1157	1157	1157	1157	0
186	20241209	180200	238045260	1157	1157	1157	1157	0
187	20241209	180100	238045260	1157	1157	1157	1157	0
188	20241209	180000	238045260	1157	1157	1157	1157	0
189	20241209	175900	238045260	1157	1157	1157	1157	0
190	20241209	175800	238045260	1157	1157	1157	1157	0
191	20241209	175700	238045260	1157	1157	1157	1157	0
192	20241209	175600	238045260	1157	1157	1157	1157	0
193	20241209	175500	238045260	1157	1157	1157	1157	0
194	20241209	175400	238045260	1157	1157	1157	1157	0
195	20241209	175300	238045260	1157	1157	1157	1157	0
196	20241209	175200	238045260	1157	1157	1157	1157	0
197	20241209	175100	238045260	1157	1157	1157	1157	0
198	20241209	175000	238045260	1157	1157	1157	1157	0
199	20241209	174900	238045260	1157	1157	1157	1157	0
200	20241209	174800	238045260	1157	1157	1157	1157	0
201	20241209	174700	238045260	1157	1157	1157	1157	0
202	20241209	174600	238045260	1157	1157	1157	1157	0
203	20241209	174500	238045260	1157	1157	1157	1157	0
204	20241209	174400	238045260	1157	1157	1157	1157	0
205	20241209	174300	238045260	1157	1157	1157	1157	0
206	20241209	174200	238045260	1157	1157	1157	1157	0
207	20241209	174100	238045260	1157	1157	1157	1157	0
208	20241209	174000	238045260	1157	1157	1157	1157	0
209	20241209	173900	238045260	1157	1157	1157	1157	0
210	20241209	173800	238045260	1157	1157	1157	1157	0
211	20241209	173700	238045260	1157	1157	1157	1157	0
212	20241209	173600	238045260	1157	1157	1157	1157	1395
213	20241209	173500	238045260	1157	1157	1157	1157	0
214	20241209	173400	238045260	1157	1157	1157	1157	0
215	20241209	173300	238045260	1157	1157	1157	1157	0
216	20241209	173200	238045260	1157	1157	1157	1157	0
217	20241209	173100	238045260	1157	1157	1157	1157	0
218	20241209	173000	238045260	1157	1157	1157	1157	0
219	20241209	172900	238045260	1157	1157	1157	1157	0
220	20241209	172800	238045260	1157	1157	1157	1157	0
221	20241209	172700	238045260	1157	1157	1157	1157	0
222	20241209	172600	238045260	1157	1157	1157	1157	0
223	20241209	172500	238045260	1157	1157	1157	1157	0
224	20241209	172400	238045260	1157	1157	1157	1157	0
225	20241209	172300	238045260	1157	1157	1157	1157	0
226	20241209	172200	238045260	1157	1157	1157	1157	0
227	20241209	172100	238045260	1157	1157	1157	1157	0
228	20241209	172000	238045260	1157	1157	1157	1157	0
229	20241209	171900	238045260	1157	1157	1157	1157	0
230	20241209	171800	238045260	1157	1157	1157	1157	0
231	20241209	171700	238045260	1157	1157	1157	1157	0
232	20241209	171600	238045260	1157	1157	1157	1157	0
233	20241209	171500	238045260	1157	1157	1157	1157	0
234	20241209	171400	238045260	1157	1157	1157	1157	0
235	20241209	171300	238045260	1157	1157	1157	1157	0
236	20241209	171200	238045260	1157	1157	1157	1157	0
237	20241209	171100	238045260	1157	1157	1157	1157	0
238	20241209	171000	238045260	1157	1157	1157	1157	0
239	20241209	170900	238045260	1157	1157	1157	1157	0
240	20241209	170800	238045260	1157	1157	1157	1157	0
241	20241209	170700	238045260	1157	1157	1157	1157	0
242	20241209	170600	238045260	1157	1157	1157	1157	1395
243	20241209	170500	238045260	1157	1157	1157	1157	0
244	20241209	170400	238045260	1157	1157	1157	1157	0
245	20241209	170300	238045260	1157	1157	1157	1157	0
246	20241209	170200	238045260	1157	1157	1157	1157	0
247	20241209	170100	238045260	1157	1157	1157	1157	0
248	20241209	170000	238045260	1157	1157	1157	1157	0
249	20241209	165900	238045260	1157	1157	1157	1157	0
250	20241209	165800	238045260	1157	1157	1157	1157	0
251	20241209	165700	238045260	1157	1157	1157	1157	0
252	20241209	165600	238045260	1157	1157	1157	1157	0
253	20241209	165500	238045260	1157	1157	1157	1157	0
254	20241209	165400	238045260	1157	1157	1157	1157	0
255	20241209	165300	238045260	1157	1157	1157	1157	0
256	20241209	165200	238045260	1157	1157	1157	1157	0
257	20241209	165100	238045260	1157	1157	1157	1157	0
258	20241209	165000	238045260	1157	1157	1157	1157	0
259	20241209	164900	238045260	1157	1157	1157	1157	0
260	20241209	164800	238045260	1157	1157	1157	1157	0
261	20241209	164700	238045260	1157	1157	1157	1157	0
262	20241209	164600	238045260	1157	1157	1157	1157	0
263	20241209	164500	238045260	1157	1157	1157	1157	0
264	20241209	164400	238045260	1157	1157	1157	1157	0
265	20241209	164300	238045260	1157	1157	1157	1157	0
266	20241209	164200	238045260	1157	1157	1157	1157	0
267	20241209	164100	238045260	1157	1157	1157	1157	0
268	20241209	164000	238045260	1157	1157	1157	1157	0
269	20241209	163900	238045260	1157	1157	1157	1157	0
270	20241209	163800	238045260	1157	1157	1157	1157	0
271	20241209	163700	238045260	1157	1157	1157	1157	0
272	20241209	163600	238045260	1157	1157	1157	1157	1395
273	20241209	163500	238045260	1157	1157	1157	1157	0
274	20241209	163400	238045260	1157	1157	1157	1157	0
275	20241209	163300	238045260	1157	1157	1157	1157	0
276	20241209	163200	238045260	1157	1157	1157	1157	0
277	20241209	163100	238045260	1157	1157	1157	1157	0
278	20241209	163000	238045260	1157	1157	1157	1157	0
279	20241209	162900	238045260	1157	1157	1157	1157	0
280	20241209	162800	238045260	1157	1157	1157	1157	0
281	20241209	162700	238045260	1157	1157	1157	1157	0
282	20241209	162600	238045260	1157	1157	1157	1157	0
283	20241209	162500	238045260	1157	1157	1157	1157	0
284	20241209	162400	238045260	1157	1157	1157	1157	0
285	20241209	162300	238045260	1157	1157	1157	1157	0
286	20241209	162200	238045260	1157	1157	1157	1157	0
287	20241209	162100	238045260	1157	1157	1157	1157	0
288	20241209	162000	238045260	1157	1157	1157	1157	0
289	20241209	161900	238045260	1157	1157	1157	1157	0
290	20241209	161800	238045260	1157	1157	1157	1157	0
291	20241209	161700	238045260	1157	1157	1157	1157	0
292	20241209	161600	238045260	1157	1157	1157	1157	0
293	20241209	161500	238045260	1157	1157	1157	1157	0
294	20241209	161400	238045260	1157	1157	1157	1157	0
295	20241209	161300	238045260	1157	1157	1157	1157	0
296	20241209	161200	238045260	1157	1157	1157	1157	0
297	20241209	161100	238045260	1157	1157	1157	1157	0
298	20241209	161000	238045260	1157	1157	1157	1157	0
299	20241209	160900	238045260	1157	1157	1157	1157	0
300	20241209	160800	238045260	1157	1157	1157	1157	0
301	20241209	160700	238045260	1157	1157	1157	1157	0
302	20241209	160600	238045260	1157	1157	1157	1157	1395
303	20241209	160500	238045260	1157	1157	1157	1157	0
304	20241209	160400	238045260	1157	1157	1157	1157	0
305	20241209	160300	238045260	1157	1157	1157	1157	0
306	20241209	160200	238045260	1157	1157	1157	1157	0
307	20241209	160100	238045260	1157	1157	1157	1157	0
308	20241209	160000	238045260	1157	1157	1157	1157	0
309	20241209	155900	238045260	1157	1157	1157	1157	0
310	20241209	155800	238045260	1157	1157	1157	1157	0
311	20241209	155700	238045260	1157	1157	1157	1157	0
312	20241209	155600	238045260	1157	1157	1157	1157	0
313	20241209	155500	238045260	1157	1157	1157	1157	0
314	20241209	155400	238045260	1157	1157	1157	1157	0
315	20241209	155300	238045260	1157	1157	1157	1157	0
316	20241209	155200	238045260	1157	1157	1157	1157	0
317	20241209	155100	238045260	1157	1157	1157	1157	0
318	20241209	155000	238045260	1157	1157	1157	1157	0
319	20241209	154900	238045260	1157	1157	1157	1157	0
320	20241209	154800	238045260	1157	1157	1157	1157	0
321	20241209	154700	238045260	1157	1157	1157	1157	0
322	20241209	154600	238045260	1157	1157	1157	1157	0
323	20241209	154500	238045260	1157	1157	1157	1157	0
324	20241209	154400	238045260	1157	1157	1157	1157	0
325	20241209	154300	238045260	1157	1157	1157	1157	0
326	20241209	154200	238045260	1157	1157	1157	1157	0
327	20241209	154100	238045260	1157	1157	1157	1157	0
328	20241209	154000	238045260	1157	1157	1157	1157	0
329	20241209	153900	238045260	1157	1157	1157	1157	0
330	20241209	153800	238045260	1157	1157	1157	1157	0
331	20241209	153700	238045260	1157	1157	1157	1157	0
332	20241209	153600	238045260	1157	1157	1157	1157	1395
333	20241209	153500	238045260	1157	1157	1157	1157	0
334	20241209	153400	238045260	1157	1157	1157	1157	0
335	20241209	153300	238045260	1157	1157	1157	1157	0
336	20241209	153200	238045260	1157	1157	1157	1157	0
337	20241209	153100	238045260	1157	1157	1157	1157	0
338	20241209	153000	238045260	1157	1157	1157	1157	1395
339	20241209	152900	236431245	1157	1157	1157	1157	0
340	20241209	152800	236431245	1157	1157	1157	1157	0
341	20241209	152700	236431245	1157	1157	1157	1157	0
342	20241209	152600	236431245	1157	1157	1157	1157	0
343	20241209	152500	236431245	1157	1157	1157	1157	0
344	20241209	152400	236431245	1157	1157	1157	1157	0
345	20241209	152300	236431245	1157	1157	1157	1157	0
346	20241209	152200	236431245	1157	1157	1157	1157	0
347	20241209	152100	236431245	1157	1157	1157	1157	0
348	20241209	152000	236431245	1157	1157	1157	1157	0
349	20241209	151900	236431245	1157	1157	1157	1157	0
350	20241209	151800	236431245	1157	1157	1157	1157	0
351	20241209	151700	236431245	1157	1157	1157	1157	1
352	20241209	151600	236430088	1150	1150	1150	1150	0
353	20241209	151500	236430088	1150	1156	1157	1150	1931
354	20241209	151400	234203821	1150	1150	1150	1150	390
355	20241209	151300	233755321	1150	1150	1150	1150	681
356	20241209	151200	232972171	1150	1150	1150	1150	0
357	20241209	151100	232972171	1150	1150	1150	1150	50
358	20241209	151000	232914671	1150	1150	1150	1150	87
359	20241209	150900	232814621	1150	1150	1150	1150	0
360	20241209	150800	232814621	1150	1150	1150	1150	30
361	20241209	150700	232780121	1150	1150	1150	1150	262
362	20241209	150600	232478821	1150	1150	1150	1150	0
363	20241209	150500	232478821	1150	1151	1151	1150	2500
364	20241209	150400	229603717	1159	1159	1159	1159	1
365	20241209	150300	229602558	1150	1156	1156	1150	1191
366	20241209	150200	228231162	1156	1151	1158	1150	1503
367	20241209	150100	226502177	1159	1153	1159	1153	5064
368	20241209	150000	220647519	1154	1154	1154	1154	0
369	20241209	145900	220647519	1154	1154	1154	1154	0
370	20241209	145800	220647519	1154	1154	1154	1154	0
371	20241209	145700	220647519	1154	1154	1154	1154	0
372	20241209	145600	220647519	1154	1154	1154	1154	1
373	20241209	145500	220646365	1150	1150	1150	1150	0
374	20241209	145400	220646365	1150	1150	1150	1150	18
375	20241209	145300	220625665	1154	1154	1154	1154	0
376	20241209	145200	220625665	1154	1154	1154	1154	143
377	20241209	145100	220460643	1156	1156	1156	1156	0
378	20241209	145000	220460643	1156	1156	1156	1156	0
379	20241209	144900	220460643	1156	1156	1156	1156	50
380	20241209	144800	220402843	1156	1156	1156	1156	1
381	20241209	144700	220401687	1150	1156	1156	1150	2
382	20241209	144600	220399381	1150	1151	1151	1150	370
383	20241209	144500	219973878	1150	1151	1151	1150	1500
384	20241209	144400	218247821	1150	1150	1150	1150	0
385	20241209	144300	218247821	1150	1156	1159	1150	1651
386	20241209	144200	216346926	1152	1152	1152	1152	1162
387	20241209	144100	215008302	1152	1151	1152	1151	172
388	20241209	144000	214810213	1151	1151	1151	1151	50
389	20241209	143900	214752663	1152	1152	1152	1152	0
390	20241209	143800	214752663	1152	1152	1152	1152	0
391	20241209	143700	214752663	1152	1154	1154	1150	1021
392	20241209	143600	213578469	1150	1150	1150	1150	0
393	20241209	143500	213578469	1150	1151	1151	1150	600
394	20241209	143400	212888409	1154	1154	1154	1154	0
395	20241209	143300	212888409	1154	1153	1154	1153	3000
396	20241209	143200	209426749	1150	1150	1150	1150	0
397	20241209	143100	209426749	1150	1150	1150	1150	0
398	20241209	143000	209426749	1150	1151	1151	1150	243
399	20241209	142900	209147265	1151	1151	1151	1151	16
400	20241209	142800	209128849	1151	1151	1151	1151	984
401	20241209	142700	207996265	1151	1151	1151	1151	300
402	20241209	142600	207650965	1151	1151	1151	1151	0
403	20241209	142500	207650965	1151	1154	1154	1151	550
404	20241209	142400	207017465	1154	1154	1154	1154	0
405	20241209	142300	207017465	1154	1153	1154	1153	701
406	20241209	142200	206208512	1153	1153	1153	1153	40
407	20241209	142100	206162392	1156	1156	1156	1156	0
408	20241209	142000	206162392	1156	1156	1156	1156	0
409	20241209	141900	206162392	1156	1156	1156	1156	0
410	20241209	141800	206162392	1156	1156	1156	1156	0
411	20241209	141700	206162392	1156	1156	1156	1156	0
412	20241209	141600	206162392	1156	1156	1156	1156	0
413	20241209	141500	206162392	1156	1156	1156	1156	1
414	20241209	141400	206161236	1150	1150	1150	1150	0
415	20241209	141300	206161236	1150	1150	1150	1150	0
416	20241209	141200	206161236	1150	1152	1152	1150	1262
417	20241209	141100	204709320	1151	1151	1151	1151	0
418	20241209	141000	204709320	1151	1152	1152	1151	3498
419	20241209	140900	200683112	1151	1151	1151	1151	0
420	20241209	140800	200683112	1151	1151	1151	1151	0
421	20241209	140700	200683112	1151	1151	1151	1151	0
422	20241209	140600	200683112	1151	1151	1151	1151	1240
423	20241209	140500	199255872	1150	1151	1151	1150	180
424	20241209	140400	199048829	1150	1150	1150	1150	0
425	20241209	140300	199048829	1150	1150	1150	1150	0
426	20241209	140200	199048829	1150	1152	1152	1150	1800
427	20241209	140100	196978490	1155	1155	1155	1155	0
428	20241209	140000	196978490	1155	1155	1155	1155	50
429	20241209	135900	196920740	1156	1154	1159	1154	916
430	20241209	135800	195861677	1154	1154	1154	1154	0
431	20241209	135700	195861677	1154	1151	1154	1151	2501
432	20241209	135600	192983023	1151	1151	1151	1151	0
433	20241209	135500	192983023	1151	1152	1152	1151	3184
434	20241209	135400	189317996	1152	1152	1152	1152	2000
435	20241209	135300	187013996	1152	1152	1152	1152	0
436	20241209	135200	187013996	1152	1152	1152	1152	0
437	20241209	135100	187013996	1152	1152	1152	1152	0
438	20241209	135000	187013996	1152	1152	1152	1152	0
439	20241209	134900	187013996	1152	1152	1152	1152	0
440	20241209	134800	187013996	1152	1153	1153	1152	3355
441	20241209	134700	183147756	1162	1162	1162	1162	0
442	20241209	134600	183147756	1162	1162	1162	1162	0
443	20241209	134500	183147756	1162	1162	1162	1162	0
444	20241209	134400	183147756	1162	1162	1162	1162	0
445	20241209	134300	183147756	1162	1162	1162	1162	0
446	20241209	134200	183147756	1162	1162	1162	1162	0
447	20241209	134100	183147756	1162	1159	1162	1159	50
448	20241209	134000	183089686	1153	1153	1153	1153	0
449	20241209	133900	183089686	1153	1153	1153	1153	0
450	20241209	133800	183089686	1153	1153	1153	1153	0
451	20241209	133700	183089686	1153	1153	1153	1153	0
452	20241209	133600	183089686	1153	1153	1153	1153	0
453	20241209	133500	183089686	1153	1153	1153	1153	14
454	20241209	133400	183073544	1153	1153	1153	1153	0
455	20241209	133300	183073544	1153	1153	1153	1153	0
456	20241209	133200	183073544	1153	1153	1153	1153	0
457	20241209	133100	183073544	1153	1153	1153	1153	39
458	20241209	133000	183028577	1153	1153	1154	1153	490
459	20241209	132900	182463605	1153	1153	1153	1153	1400
460	20241209	132800	180849405	1153	1153	1155	1153	1546
461	20241209	132700	179066863	1153	1155	1155	1153	3000
462	20241209	132600	175607860	1153	1153	1153	1153	0
463	20241209	132500	175607860	1153	1153	1153	1153	0
464	20241209	132400	175607860	1153	1153	1153	1153	0
465	20241209	132300	175607860	1153	1153	1153	1153	0
466	20241209	132200	175607860	1153	1157	1157	1153	4000
467	20241209	132100	170991600	1162	1162	1162	1162	0
468	20241209	132000	170991600	1162	1162	1162	1162	0
469	20241209	131900	170991600	1162	1158	1162	1157	2430
470	20241209	131800	168179763	1158	1158	1158	1158	23
471	20241209	131700	168153129	1156	1156	1156	1156	0
472	20241209	131600	168153129	1156	1156	1156	1156	0
473	20241209	131500	168153129	1156	1156	1156	1156	0
474	20241209	131400	168153129	1156	1156	1156	1156	45
475	20241209	131300	168101109	1156	1155	1156	1155	2866
476	20241209	131200	164790664	1155	1155	1155	1155	0
477	20241209	131100	164790664	1155	1155	1155	1155	0
478	20241209	131000	164790664	1155	1155	1155	1155	3
479	20241209	130900	164787199	1155	1155	1155	1155	0
480	20241209	130800	164787199	1155	1155	1155	1155	10
481	20241209	130700	164775649	1155	1155	1155	1155	787
482	20241209	130600	163866664	1154	1154	1154	1154	0
483	20241209	130500	163866664	1154	1154	1154	1154	0
484	20241209	130400	163866664	1154	1154	1154	1154	1
485	20241209	130300	163865510	1155	1155	1155	1155	0
486	20241209	130200	163865510	1155	1156	1156	1155	1225
487	20241209	130100	162449974	1157	1157	1157	1157	3
488	20241209	130000	162446503	1158	1158	1158	1158	0
489	20241209	125900	162446503	1158	1158	1158	1158	0
490	20241209	125800	162446503	1158	1157	1158	1156	5109
491	20241209	125700	156538861	1158	1158	1158	1158	0
492	20241209	125600	156538861	1158	1158	1158	1158	20
493	20241209	125500	156515701	1158	1160	1160	1158	7198
494	20241209	125400	148180411	1162	1162	1162	1162	0
495	20241209	125300	148180411	1162	1162	1162	1162	0
496	20241209	125200	148180411	1162	1162	1162	1162	1
497	20241209	125100	148179249	1162	1162	1162	1162	0
498	20241209	125000	148179249	1162	1162	1162	1162	0
499	20241209	124900	148179249	1162	1162	1162	1162	0
500	20241209	124800	148179249	1162	1162	1162	1162	354
501	20241209	124700	147767901	1161	1161	1161	1161	314
502	20241209	124600	147403347	1160	1160	1160	1160	100
503	20241209	124500	147287347	1162	1162	1162	1162	0
504	20241209	124400	147287347	1162	1162	1162	1162	1
505	20241209	124300	147286185	1162	1162	1162	1162	0
506	20241209	124200	147286185	1162	1162	1162	1162	110
507	20241209	124100	147158365	1158	1158	1158	1158	0
508	20241209	124000	147158365	1158	1158	1158	1158	0
509	20241209	123900	147158365	1158	1158	1158	1158	465
510	20241209	123800	146619895	1162	1162	1162	1162	0
511	20241209	123700	146619895	1162	1162	1162	1162	0
512	20241209	123600	146619895	1162	1162	1162	1162	0
513	20241209	123500	146619895	1162	1162	1162	1162	16
514	20241209	123400	146601303	1162	1162	1162	1162	241
515	20241209	123300	146321261	1158	1158	1158	1158	0
516	20241209	123200	146321261	1158	1158	1158	1158	0
517	20241209	123100	146321261	1158	1158	1158	1158	0
518	20241209	123000	146321261	1158	1158	1158	1158	0
519	20241209	122900	146321261	1158	1157	1158	1156	205
520	20241209	122800	146084216	1156	1156	1156	1156	3603
521	20241209	122700	141919148	1156	1157	1157	1156	2878
522	20241209	122600	138590927	1167	1164	1167	1156	4148
523	20241209	122500	133788093	1165	1165	1165	1165	0
524	20241209	122400	133788093	1165	1165	1165	1165	0
525	20241209	122300	133788093	1165	1165	1165	1165	0
526	20241209	122200	133788093	1165	1165	1165	1165	10
527	20241209	122100	133776443	1165	1165	1165	1165	0
528	20241209	122000	133776443	1165	1165	1165	1165	0
529	20241209	121900	133776443	1165	1165	1165	1165	30
530	20241209	121800	133741493	1165	1165	1165	1165	0
531	20241209	121700	133741493	1165	1166	1166	1165	8538
532	20241209	121600	123794722	1166	1166	1166	1166	0
533	20241209	121500	123794722	1166	1166	1166	1166	64
534	20241209	121400	123720098	1166	1166	1166	1166	28
535	20241209	121300	123687450	1168	1168	1168	1168	0
536	20241209	121200	123687450	1168	1168	1168	1168	1
537	20241209	121100	123686282	1169	1169	1169	1169	0
538	20241209	121000	123686282	1169	1170	1170	1169	18
539	20241209	120900	123665238	1170	1170	1170	1170	38
540	20241209	120800	123620778	1170	1170	1170	1170	0
541	20241209	120700	123620778	1170	1170	1170	1170	0
542	20241209	120600	123620778	1170	1170	1170	1170	550
543	20241209	120500	122977278	1169	1169	1169	1169	14
544	20241209	120400	122960912	1169	1169	1169	1169	50
545	20241209	120300	122902462	1169	1169	1169	1169	30
546	20241209	120200	122867392	1171	1171	1171	1171	0
547	20241209	120100	122867392	1171	1171	1171	1171	0
548	20241209	120000	122867392	1171	1163	1171	1160	766
549	20241209	115900	121977162	1171	1171	1171	1171	8590
550	20241209	115800	111918272	1171	1171	1171	1171	0
551	20241209	115700	111918272	1171	1171	1171	1171	0
552	20241209	115600	111918272	1171	1171	1171	1171	0
553	20241209	115500	111918272	1171	1171	1171	1171	100
554	20241209	115400	111801172	1171	1171	1171	1171	5
555	20241209	115300	111795317	1174	1174	1174	1174	0
556	20241209	115200	111795317	1174	1174	1174	1174	0
557	20241209	115100	111795317	1174	1166	1174	1166	5481
558	20241209	115000	105386854	1166	1166	1166	1166	1
559	20241209	114900	105385688	1162	1160	1162	1160	954
560	20241209	114800	104278866	1162	1162	1162	1162	0
561	20241209	114700	104278866	1162	1162	1162	1162	0
562	20241209	114600	104278866	1162	1162	1162	1162	1
563	20241209	114500	104277704	1157	1157	1157	1157	4800
564	20241209	114400	98724104	1157	1160	1160	1157	4619
565	20241209	114300	93374871	1160	1160	1160	1160	92
566	20241209	114200	93268151	1167	1167	1167	1167	0
567	20241209	114100	93268151	1167	1167	1167	1167	1
568	20241209	114000	93266984	1167	1167	1167	1167	0
569	20241209	113900	93266984	1167	1167	1167	1167	0
570	20241209	113800	93266984	1167	1167	1167	1167	1
571	20241209	113700	93265817	1167	1163	1167	1163	15
572	20241209	113600	93248352	1168	1168	1168	1168	1
573	20241209	113500	93247184	1160	1161	1161	1160	1000
574	20241209	113400	92087154	1160	1160	1160	1160	0
575	20241209	113300	92087154	1160	1160	1160	1160	0
576	20241209	113200	92087154	1160	1160	1160	1160	0
577	20241209	113100	92087154	1160	1160	1160	1160	255
578	20241209	113000	91791354	1160	1160	1160	1160	0
579	20241209	112900	91791354	1160	1160	1160	1160	0
580	20241209	112800	91791354	1160	1160	1160	1160	376
581	20241209	112700	91355194	1160	1160	1160	1160	1
582	20241209	112600	91354034	1160	1160	1160	1160	0
583	20241209	112500	91354034	1160	1160	1160	1160	139
584	20241209	112400	91192794	1160	1160	1160	1160	0
585	20241209	112300	91192794	1160	1160	1160	1160	78
586	20241209	112200	91102314	1160	1160	1160	1160	406
587	20241209	112100	90631354	1160	1161	1161	1160	2548
588	20241209	112000	87675349	1161	1161	1161	1161	0
589	20241209	111900	87675349	1161	1161	1161	1161	5000
590	20241209	111800	81870349	1168	1168	1168	1168	0
591	20241209	111700	81870349	1168	1168	1168	1168	0
592	20241209	111600	81870349	1168	1163	1168	1161	2330
593	20241209	111500	79163003	1163	1163	1163	1163	0
594	20241209	111400	79163003	1163	1164	1164	1163	2288
595	20241209	111300	76499888	1164	1168	1168	1164	408
596	20241209	111200	76024770	1168	1168	1168	1168	0
597	20241209	111100	76024770	1168	1168	1168	1168	0
598	20241209	111000	76024770	1168	1168	1168	1168	60
599	20241209	110900	75954690	1168	1168	1168	1168	0
600	20241209	110800	75954690	1168	1168	1168	1168	10
601	20241209	110700	75943010	1165	1167	1167	1165	4000
602	20241209	110600	71280737	1168	1169	1169	1168	212
603	20241209	110500	71033008	1168	1168	1168	1168	0
604	20241209	110400	71033008	1168	1168	1168	1168	0
605	20241209	110300	71033008	1168	1171	1171	1168	1011
606	20241209	110200	69850699	1174	1171	1174	1171	13
607	20241209	110100	69835467	1174	1173	1174	1173	4259
608	20241209	110000	64837294	1173	1173	1173	1173	1
609	20241209	105900	64836121	1171	1173	1173	1171	26
610	20241209	105800	64805629	1171	1171	1171	1171	0
611	20241209	105700	64805629	1171	1171	1171	1171	3
612	20241209	105600	64802116	1171	1173	1173	1171	31
613	20241209	105500	64765759	1173	1173	1173	1173	0
614	20241209	105400	64765759	1173	1173	1173	1173	0
615	20241209	105300	64765759	1173	1173	1173	1173	0
616	20241209	105200	64765759	1173	1173	1173	1173	0
617	20241209	105100	64765759	1173	1173	1173	1173	2
618	20241209	105000	64763413	1173	1173	1173	1173	0
619	20241209	104900	64763413	1173	1173	1173	1173	0
620	20241209	104800	64763413	1173	1173	1173	1173	2
621	20241209	104700	64761067	1171	1171	1171	1171	0
622	20241209	104600	64761067	1171	1171	1171	1171	0
623	20241209	104500	64761067	1171	1171	1171	1171	2
624	20241209	104400	64758725	1170	1170	1170	1170	0
625	20241209	104300	64758725	1170	1170	1170	1170	0
626	20241209	104200	64758725	1170	1170	1170	1170	0
627	20241209	104100	64758725	1170	1170	1170	1170	0
628	20241209	104000	64758725	1170	1170	1170	1170	13
629	20241209	103900	64743515	1172	1172	1172	1172	1
630	20241209	103800	64742343	1173	1173	1173	1173	0
631	20241209	103700	64742343	1173	1173	1173	1173	6
632	20241209	103600	64735305	1168	1168	1168	1168	1
633	20241209	103500	64734137	1173	1173	1173	1173	2
634	20241209	103400	64731791	1173	1173	1173	1173	0
635	20241209	103300	64731791	1173	1173	1173	1173	361
636	20241209	103200	64308338	1173	1173	1173	1173	0
637	20241209	103100	64308338	1173	1173	1173	1173	10
638	20241209	103000	64296608	1173	1173	1173	1173	89
639	20241209	102900	64192211	1173	1173	1173	1173	0
640	20241209	102800	64192211	1173	1173	1173	1173	0
641	20241209	102700	64192211	1173	1173	1173	1173	0
642	20241209	102600	64192211	1173	1173	1173	1173	0
643	20241209	102500	64192211	1173	1173	1173	1173	0
644	20241209	102400	64192211	1173	1173	1173	1173	300
645	20241209	102300	63840311	1173	1172	1173	1172	500
646	20241209	102200	63254034	1172	1172	1172	1172	1
647	20241209	102100	63252862	1165	1170	1170	1165	2593
648	20241209	102000	60230980	1172	1172	1172	1172	1
649	20241209	101900	60229808	1172	1172	1172	1172	8
650	20241209	101800	60220432	1172	1172	1172	1172	1
651	20241209	101700	60219260	1172	1172	1172	1172	55
652	20241209	101600	60154800	1172	1172	1172	1172	61
653	20241209	101500	60083308	1172	1173	1173	1172	78
654	20241209	101400	59991821	1172	1172	1172	1172	0
655	20241209	101300	59991821	1172	1172	1172	1172	0
656	20241209	101200	59991821	1172	1172	1172	1172	24
657	20241209	101100	59963693	1173	1173	1173	1173	0
658	20241209	101000	59963693	1173	1173	1173	1173	0
659	20241209	100900	59963693	1173	1173	1173	1173	4
660	20241209	100800	59959001	1172	1172	1172	1172	121
661	20241209	100700	59817189	1172	1172	1172	1172	0
662	20241209	100600	59817189	1172	1172	1172	1172	86
663	20241209	100500	59716397	1172	1172	1172	1172	0
664	20241209	100400	59716397	1172	1172	1172	1172	1
665	20241209	100300	59715225	1172	1172	1172	1172	0
666	20241209	100200	59715225	1172	1172	1172	1172	10
667	20241209	100100	59703505	1167	1167	1167	1167	0
668	20241209	100000	59703505	1167	1167	1167	1167	1
669	20241209	095900	59702338	1165	1165	1165	1165	0
670	20241209	095800	59702338	1165	1165	1165	1165	0
671	20241209	095700	59702338	1165	1165	1165	1165	0
672	20241209	095600	59702338	1165	1165	1165	1165	0
673	20241209	095500	59702338	1165	1165	1165	1165	0
674	20241209	095400	59702338	1165	1169	1169	1165	2186
675	20241209	095300	57152871	1170	1171	1171	1170	360
676	20241209	095200	56731411	1174	1174	1174	1174	0
677	20241209	095100	56731411	1174	1174	1174	1174	0
678	20241209	095000	56731411	1174	1174	1174	1174	0
679	20241209	094900	56731411	1174	1174	1174	1174	0
680	20241209	094800	56731411	1174	1174	1174	1174	36
681	20241209	094700	56689147	1174	1174	1174	1174	17
682	20241209	094600	56669189	1174	1174	1174	1174	15
683	20241209	094500	56651579	1174	1172	1174	1172	6
684	20241209	094400	56644541	1170	1170	1170	1170	100
685	20241209	094300	56527541	1170	1170	1170	1170	0
686	20241209	094200	56527541	1170	1170	1170	1170	1300
687	20241209	094100	55006541	1169	1169	1169	1169	439
688	20241209	094000	54493350	1169	1169	1169	1169	0
689	20241209	093900	54493350	1169	1168	1169	1168	420
690	20241209	093800	54002438	1168	1167	1168	1167	632
691	20241209	093700	53264862	1166	1166	1166	1166	142
692	20241209	093600	53099290	1165	1165	1165	1165	500
693	20241209	093500	52516790	1165	1165	1165	1165	24
694	20241209	093400	52488830	1165	1165	1165	1165	118
695	20241209	093300	52351360	1165	1165	1165	1165	0
696	20241209	093200	52351360	1165	1165	1165	1165	8
697	20241209	093100	52342040	1160	1161	1161	1160	1000
698	20241209	093000	51182020	1160	1161	1161	1160	1468
699	20241209	092900	49477713	1161	1163	1163	1161	2673
700	20241209	092800	46371223	1163	1168	1168	1162	207
701	20241209	092700	46130649	1162	1162	1163	1162	3673
702	20241209	092600	41862534	1162	1163	1165	1162	332
703	20241209	092500	41476702	1163	1167	1167	1163	112
704	20241209	092400	41346326	1167	1169	1169	1167	520
705	20241209	092300	40739466	1169	1169	1170	1169	243
706	20241209	092200	40455299	1169	1174	1174	1169	3654
707	20241209	092100	36170819	1175	1176	1176	1175	8015
708	20241209	092000	26751183	1176	1180	1180	1176	620
709	20241209	091900	26021427	1189	1189	1189	1189	0
710	20241209	091800	26021427	1189	1189	1189	1189	91
711	20241209	091700	25913228	1193	1193	1193	1193	1
712	20241209	091600	25912035	1180	1180	1180	1180	1000
713	20241209	091500	24732035	1180	1180	1180	1180	0
714	20241209	091400	24732035	1180	1180	1180	1180	0
715	20241209	091300	24732035	1180	1197	1197	1180	801
716	20241209	091200	23786838	1185	1183	1185	1183	495
717	20241209	091100	23200844	1183	1183	1183	1183	1
718	20241209	091000	23199661	1173	1175	1175	1173	3381
719	20241209	090900	19232846	1173	1179	1179	1173	4385
720	20241209	090800	14084413	1182	1179	1182	1179	1675
721	20241209	090700	12106080	1181	1179	1181	1179	300
722	20241209	090600	11751980	1179	1175	1182	1175	1404
723	20241209	090500	10102256	1183	1184	1184	1183	3400
724	20241209	090400	6076676	1185	1185	1185	1185	1320
725	20241209	090300	4512476	1197	1197	1197	1197	1
726	20241209	090200	4511279	1185	1188	1188	1185	509
727	20241209	090100	3907107	1189	1197	1197	1189	142
728	20241209	090000	3737760	1198	1198	1198	1198	3120