KissMeData/090370/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200100	297357863	1335	1335	1335	1335	1610
3	20241213	200000	297357863	1335	1335	1335	1335	0
4	20241213	195900	297357863	1335	1335	1335	1335	0
5	20241213	195800	297357863	1335	1335	1335	1335	0
6	20241213	195700	297357863	1335	1335	1335	1335	0
7	20241213	195600	297357863	1335	1335	1335	1335	0
8	20241213	195500	297357863	1335	1335	1335	1335	0
9	20241213	195400	297357863	1335	1335	1335	1335	0
10	20241213	195300	297357863	1335	1335	1335	1335	0
11	20241213	195200	297357863	1335	1335	1335	1335	0
12	20241213	195100	297357863	1335	1335	1335	1335	0
13	20241213	195000	297357863	1335	1335	1335	1335	0
14	20241213	194900	297357863	1335	1335	1335	1335	0
15	20241213	194800	297357863	1335	1335	1335	1335	0
16	20241213	194700	297357863	1335	1335	1335	1335	0
17	20241213	194600	297357863	1335	1335	1335	1335	0
18	20241213	194500	297357863	1335	1335	1335	1335	0
19	20241213	194400	297357863	1335	1335	1335	1335	0
20	20241213	194300	297357863	1335	1335	1335	1335	0
21	20241213	194200	297357863	1335	1335	1335	1335	0
22	20241213	194100	297357863	1335	1335	1335	1335	0
23	20241213	194000	297357863	1335	1335	1335	1335	0
24	20241213	193900	297357863	1335	1335	1335	1335	0
25	20241213	193800	297357863	1335	1335	1335	1335	0
26	20241213	193700	297357863	1335	1335	1335	1335	0
27	20241213	193600	297357863	1335	1335	1335	1335	0
28	20241213	193500	297357863	1335	1335	1335	1335	0
29	20241213	193400	297357863	1335	1335	1335	1335	0
30	20241213	193300	297357863	1335	1335	1335	1335	0
31	20241213	193200	297357863	1335	1335	1335	1335	0
32	20241213	193100	297357863	1335	1335	1335	1335	1610
33	20241213	193000	297357863	1335	1335	1335	1335	0
34	20241213	192900	297357863	1335	1335	1335	1335	0
35	20241213	192800	297357863	1335	1335	1335	1335	0
36	20241213	192700	297357863	1335	1335	1335	1335	0
37	20241213	192600	297357863	1335	1335	1335	1335	0
38	20241213	192500	297357863	1335	1335	1335	1335	0
39	20241213	192400	297357863	1335	1335	1335	1335	0
40	20241213	192300	297357863	1335	1335	1335	1335	0
41	20241213	192200	297357863	1335	1335	1335	1335	0
42	20241213	192100	297357863	1335	1335	1335	1335	0
43	20241213	192000	297357863	1335	1335	1335	1335	0
44	20241213	191900	297357863	1335	1335	1335	1335	0
45	20241213	191800	297357863	1335	1335	1335	1335	0
46	20241213	191700	297357863	1335	1335	1335	1335	0
47	20241213	191600	297357863	1335	1335	1335	1335	0
48	20241213	191500	297357863	1335	1335	1335	1335	0
49	20241213	191400	297357863	1335	1335	1335	1335	0
50	20241213	191300	297357863	1335	1335	1335	1335	0
51	20241213	191200	297357863	1335	1335	1335	1335	0
52	20241213	191100	297357863	1335	1335	1335	1335	0
53	20241213	191000	297357863	1335	1335	1335	1335	0
54	20241213	190900	297357863	1335	1335	1335	1335	0
55	20241213	190800	297357863	1335	1335	1335	1335	0
56	20241213	190700	297357863	1335	1335	1335	1335	0
57	20241213	190600	297357863	1335	1335	1335	1335	0
58	20241213	190500	297357863	1335	1335	1335	1335	0
59	20241213	190400	297357863	1335	1335	1335	1335	0
60	20241213	190300	297357863	1335	1335	1335	1335	0
61	20241213	190200	297357863	1335	1335	1335	1335	0
62	20241213	190100	297357863	1335	1335	1335	1335	1610
63	20241213	190000	297357863	1335	1335	1335	1335	0
64	20241213	185900	297357863	1335	1335	1335	1335	0
65	20241213	185800	297357863	1335	1335	1335	1335	0
66	20241213	185700	297357863	1335	1335	1335	1335	0
67	20241213	185600	297357863	1335	1335	1335	1335	0
68	20241213	185500	297357863	1335	1335	1335	1335	0
69	20241213	185400	297357863	1335	1335	1335	1335	0
70	20241213	185300	297357863	1335	1335	1335	1335	0
71	20241213	185200	297357863	1335	1335	1335	1335	0
72	20241213	185100	297357863	1335	1335	1335	1335	0
73	20241213	185000	297357863	1335	1335	1335	1335	0
74	20241213	184900	297357863	1335	1335	1335	1335	0
75	20241213	184800	297357863	1335	1335	1335	1335	0
76	20241213	184700	297357863	1335	1335	1335	1335	0
77	20241213	184600	297357863	1335	1335	1335	1335	0
78	20241213	184500	297357863	1335	1335	1335	1335	0
79	20241213	184400	297357863	1335	1335	1335	1335	0
80	20241213	184300	297357863	1335	1335	1335	1335	0
81	20241213	184200	297357863	1335	1335	1335	1335	0
82	20241213	184100	297357863	1335	1335	1335	1335	0
83	20241213	184000	297357863	1335	1335	1335	1335	0
84	20241213	183900	297357863	1335	1335	1335	1335	0
85	20241213	183800	297357863	1335	1335	1335	1335	0
86	20241213	183700	297357863	1335	1335	1335	1335	0
87	20241213	183600	297357863	1335	1335	1335	1335	0
88	20241213	183500	297357863	1335	1335	1335	1335	0
89	20241213	183400	297357863	1335	1335	1335	1335	0
90	20241213	183300	297357863	1335	1335	1335	1335	0
91	20241213	183200	297357863	1335	1335	1335	1335	0
92	20241213	183100	297357863	1335	1335	1335	1335	1610
93	20241213	183000	297357863	1335	1335	1335	1335	0
94	20241213	182900	297357863	1335	1335	1335	1335	0
95	20241213	182800	297357863	1335	1335	1335	1335	0
96	20241213	182700	297357863	1335	1335	1335	1335	0
97	20241213	182600	297357863	1335	1335	1335	1335	0
98	20241213	182500	297357863	1335	1335	1335	1335	0
99	20241213	182400	297357863	1335	1335	1335	1335	0
100	20241213	182300	297357863	1335	1335	1335	1335	0
101	20241213	182200	297357863	1335	1335	1335	1335	0
102	20241213	182100	297357863	1335	1335	1335	1335	0
103	20241213	182000	297357863	1335	1335	1335	1335	0
104	20241213	181900	297357863	1335	1335	1335	1335	0
105	20241213	181800	297357863	1335	1335	1335	1335	0
106	20241213	181700	297357863	1335	1335	1335	1335	0
107	20241213	181600	297357863	1335	1335	1335	1335	0
108	20241213	181500	297357863	1335	1335	1335	1335	0
109	20241213	181400	297357863	1335	1335	1335	1335	0
110	20241213	181300	297357863	1335	1335	1335	1335	0
111	20241213	181200	297357863	1335	1335	1335	1335	0
112	20241213	181100	297357863	1335	1335	1335	1335	0
113	20241213	181000	297357863	1335	1335	1335	1335	0
114	20241213	180900	297357863	1335	1335	1335	1335	0
115	20241213	180800	297357863	1335	1335	1335	1335	0
116	20241213	180700	297357863	1335	1335	1335	1335	0
117	20241213	180600	297357863	1335	1335	1335	1335	0
118	20241213	180500	297357863	1335	1335	1335	1335	0
119	20241213	180400	297357863	1335	1335	1335	1335	0
120	20241213	180300	297357863	1335	1335	1335	1335	0
121	20241213	180200	297357863	1335	1335	1335	1335	0
122	20241213	180100	297357863	1335	1335	1335	1335	1610
123	20241213	180000	297357863	1335	1335	1335	1335	0
124	20241213	175900	297357863	1335	1335	1335	1335	0
125	20241213	175800	297357863	1335	1335	1335	1335	0
126	20241213	175700	297357863	1335	1335	1335	1335	0
127	20241213	175600	297357863	1335	1335	1335	1335	0
128	20241213	175500	297357863	1335	1335	1335	1335	0
129	20241213	175400	297357863	1335	1335	1335	1335	0
130	20241213	175300	297357863	1335	1335	1335	1335	0
131	20241213	175200	297357863	1335	1335	1335	1335	0
132	20241213	175100	297357863	1335	1335	1335	1335	0
133	20241213	175000	297357863	1335	1335	1335	1335	0
134	20241213	174900	297357863	1335	1335	1335	1335	0
135	20241213	174800	297357863	1335	1335	1335	1335	0
136	20241213	174700	297357863	1335	1335	1335	1335	0
137	20241213	174600	297357863	1335	1335	1335	1335	0
138	20241213	174500	297357863	1335	1335	1335	1335	0
139	20241213	174400	297357863	1335	1335	1335	1335	0
140	20241213	174300	297357863	1335	1335	1335	1335	0
141	20241213	174200	297357863	1335	1335	1335	1335	0
142	20241213	174100	297357863	1335	1335	1335	1335	0
143	20241213	174000	297357863	1335	1335	1335	1335	0
144	20241213	173900	297357863	1335	1335	1335	1335	0
145	20241213	173800	297357863	1335	1335	1335	1335	0
146	20241213	173700	297357863	1335	1335	1335	1335	0
147	20241213	173600	297357863	1335	1335	1335	1335	0
148	20241213	173500	297357863	1335	1335	1335	1335	0
149	20241213	173400	297357863	1335	1335	1335	1335	0
150	20241213	173300	297357863	1335	1335	1335	1335	0
151	20241213	173200	297357863	1335	1335	1335	1335	0
152	20241213	173100	297357863	1335	1335	1335	1335	1610
153	20241213	173000	297357863	1335	1335	1335	1335	0
154	20241213	172900	297357863	1335	1335	1335	1335	0
155	20241213	172800	297357863	1335	1335	1335	1335	0
156	20241213	172700	297357863	1335	1335	1335	1335	0
157	20241213	172600	297357863	1335	1335	1335	1335	0
158	20241213	172500	297357863	1335	1335	1335	1335	0
159	20241213	172400	297357863	1335	1335	1335	1335	0
160	20241213	172300	297357863	1335	1335	1335	1335	0
161	20241213	172200	297357863	1335	1335	1335	1335	0
162	20241213	172100	297357863	1335	1335	1335	1335	0
163	20241213	172000	297357863	1335	1335	1335	1335	0
164	20241213	171900	297357863	1335	1335	1335	1335	0
165	20241213	171800	297357863	1335	1335	1335	1335	0
166	20241213	171700	297357863	1335	1335	1335	1335	0
167	20241213	171600	297357863	1335	1335	1335	1335	0
168	20241213	171500	297357863	1335	1335	1335	1335	0
169	20241213	171400	297357863	1335	1335	1335	1335	0
170	20241213	171300	297357863	1335	1335	1335	1335	0
171	20241213	171200	297357863	1335	1335	1335	1335	0
172	20241213	171100	297357863	1335	1335	1335	1335	0
173	20241213	171000	297357863	1335	1335	1335	1335	0
174	20241213	170900	297357863	1335	1335	1335	1335	0
175	20241213	170800	297357863	1335	1335	1335	1335	0
176	20241213	170700	297357863	1335	1335	1335	1335	0
177	20241213	170600	297357863	1335	1335	1335	1335	0
178	20241213	170500	297357863	1335	1335	1335	1335	0
179	20241213	170400	297357863	1335	1335	1335	1335	0
180	20241213	170300	297357863	1335	1335	1335	1335	0
181	20241213	170200	297357863	1335	1335	1335	1335	0
182	20241213	170100	297357863	1335	1335	1335	1335	1610
183	20241213	170000	297357863	1335	1335	1335	1335	0
184	20241213	165900	297357863	1335	1335	1335	1335	0
185	20241213	165800	297357863	1335	1335	1335	1335	0
186	20241213	165700	297357863	1335	1335	1335	1335	0
187	20241213	165600	297357863	1335	1335	1335	1335	0
188	20241213	165500	297357863	1335	1335	1335	1335	0
189	20241213	165400	297357863	1335	1335	1335	1335	0
190	20241213	165300	297357863	1335	1335	1335	1335	0
191	20241213	165200	297357863	1335	1335	1335	1335	0
192	20241213	165100	297357863	1335	1335	1335	1335	0
193	20241213	165000	297357863	1335	1335	1335	1335	0
194	20241213	164900	297357863	1335	1335	1335	1335	0
195	20241213	164800	297357863	1335	1335	1335	1335	0
196	20241213	164700	297357863	1335	1335	1335	1335	0
197	20241213	164600	297357863	1335	1335	1335	1335	0
198	20241213	164500	297357863	1335	1335	1335	1335	0
199	20241213	164400	297357863	1335	1335	1335	1335	0
200	20241213	164300	297357863	1335	1335	1335	1335	0
201	20241213	164200	297357863	1335	1335	1335	1335	0
202	20241213	164100	297357863	1335	1335	1335	1335	0
203	20241213	164000	297357863	1335	1335	1335	1335	0
204	20241213	163900	297357863	1335	1335	1335	1335	0
205	20241213	163800	297357863	1335	1335	1335	1335	0
206	20241213	163700	297357863	1335	1335	1335	1335	0
207	20241213	163600	297357863	1335	1335	1335	1335	0
208	20241213	163500	297357863	1335	1335	1335	1335	0
209	20241213	163400	297357863	1335	1335	1335	1335	0
210	20241213	163300	297357863	1335	1335	1335	1335	0
211	20241213	163200	297357863	1335	1335	1335	1335	0
212	20241213	163100	297357863	1335	1335	1335	1335	1610
213	20241213	163000	297357863	1335	1335	1335	1335	0
214	20241213	162900	297357863	1335	1335	1335	1335	0
215	20241213	162800	297357863	1335	1335	1335	1335	0
216	20241213	162700	297357863	1335	1335	1335	1335	0
217	20241213	162600	297357863	1335	1335	1335	1335	0
218	20241213	162500	297357863	1335	1335	1335	1335	0
219	20241213	162400	297357863	1335	1335	1335	1335	0
220	20241213	162300	297357863	1335	1335	1335	1335	0
221	20241213	162200	297357863	1335	1335	1335	1335	0
222	20241213	162100	297357863	1335	1335	1335	1335	0
223	20241213	162000	297357863	1335	1335	1335	1335	0
224	20241213	161900	297357863	1335	1335	1335	1335	0
225	20241213	161800	297357863	1335	1335	1335	1335	0
226	20241213	161700	297357863	1335	1335	1335	1335	0
227	20241213	161600	297357863	1335	1335	1335	1335	0
228	20241213	161500	297357863	1335	1335	1335	1335	0
229	20241213	161400	297357863	1335	1335	1335	1335	0
230	20241213	161300	297357863	1335	1335	1335	1335	0
231	20241213	161200	297357863	1335	1335	1335	1335	0
232	20241213	161100	297357863	1335	1335	1335	1335	0
233	20241213	161000	297357863	1335	1335	1335	1335	0
234	20241213	160900	297357863	1335	1335	1335	1335	0
235	20241213	160800	297357863	1335	1335	1335	1335	0
236	20241213	160700	297357863	1335	1335	1335	1335	0
237	20241213	160600	297357863	1335	1335	1335	1335	0
238	20241213	160500	297357863	1335	1335	1335	1335	0
239	20241213	160400	297357863	1335	1335	1335	1335	0
240	20241213	160300	297357863	1335	1335	1335	1335	0
241	20241213	160200	297357863	1335	1335	1335	1335	0
242	20241213	160100	297357863	1335	1335	1335	1335	1610
243	20241213	160000	297357863	1335	1335	1335	1335	0
244	20241213	155900	297357863	1335	1335	1335	1335	0
245	20241213	155800	297357863	1335	1335	1335	1335	0
246	20241213	155700	297357863	1335	1335	1335	1335	0
247	20241213	155600	297357863	1335	1335	1335	1335	0
248	20241213	155500	297357863	1335	1335	1335	1335	0
249	20241213	155400	297357863	1335	1335	1335	1335	0
250	20241213	155300	297357863	1335	1335	1335	1335	0
251	20241213	155200	297357863	1335	1335	1335	1335	0
252	20241213	155100	297357863	1335	1335	1335	1335	0
253	20241213	155000	297357863	1335	1335	1335	1335	0
254	20241213	154900	297357863	1335	1335	1335	1335	0
255	20241213	154800	297357863	1335	1335	1335	1335	0
256	20241213	154700	297357863	1335	1335	1335	1335	0
257	20241213	154600	297357863	1335	1335	1335	1335	0
258	20241213	154500	297357863	1335	1335	1335	1335	0
259	20241213	154400	297357863	1335	1335	1335	1335	0
260	20241213	154300	297357863	1335	1335	1335	1335	0
261	20241213	154200	297357863	1335	1335	1335	1335	0
262	20241213	154100	297357863	1335	1335	1335	1335	0
263	20241213	154000	297357863	1335	1335	1335	1335	0
264	20241213	153900	297357863	1335	1335	1335	1335	0
265	20241213	153800	297357863	1335	1335	1335	1335	0
266	20241213	153700	297357863	1335	1335	1335	1335	0
267	20241213	153600	297357863	1335	1335	1335	1335	0
268	20241213	153500	297357863	1335	1335	1335	1335	0
269	20241213	153400	297357863	1335	1335	1335	1335	0
270	20241213	153300	297357863	1335	1335	1335	1335	0
271	20241213	153200	297357863	1335	1335	1335	1335	0
272	20241213	153100	297357863	1335	1335	1335	1335	1610
273	20241213	153000	297357863	1335	1335	1335	1335	1610
274	20241213	152900	295208513	1335	1335	1335	1335	0
275	20241213	152800	295208513	1335	1335	1335	1335	0
276	20241213	152700	295208513	1335	1335	1335	1335	0
277	20241213	152600	295208513	1335	1335	1335	1335	0
278	20241213	152500	295208513	1335	1335	1335	1335	0
279	20241213	152400	295208513	1335	1335	1335	1335	0
280	20241213	152300	295208513	1335	1335	1335	1335	0
281	20241213	152200	295208513	1335	1335	1335	1335	0
282	20241213	152100	295208513	1335	1335	1335	1335	0
283	20241213	152000	295208513	1335	1335	1335	1335	0
284	20241213	151900	295208513	1335	1335	1335	1335	1
285	20241213	151800	295207178	1323	1323	1323	1323	1
286	20241213	151700	295205855	1323	1323	1323	1323	21
287	20241213	151600	295178072	1323	1323	1323	1323	0
288	20241213	151500	295178072	1323	1323	1323	1323	0
289	20241213	151400	295178072	1323	1323	1323	1323	0
290	20241213	151300	295178072	1323	1323	1323	1323	0
291	20241213	151200	295178072	1323	1323	1323	1323	0
292	20241213	151100	295178072	1323	1323	1323	1323	0
293	20241213	151000	295178072	1323	1323	1323	1323	0
294	20241213	150900	295178072	1323	1323	1323	1323	1
295	20241213	150800	295176749	1335	1334	1335	1334	40
296	20241213	150700	295123353	1323	1323	1323	1323	0
297	20241213	150600	295123353	1323	1323	1323	1323	739
298	20241213	150500	294145656	1324	1324	1324	1324	0
299	20241213	150400	294145656	1324	1324	1324	1324	1
300	20241213	150300	294144332	1335	1335	1335	1335	1
301	20241213	150200	294142997	1335	1335	1335	1335	0
302	20241213	150100	294142997	1335	1335	1335	1335	1
303	20241213	150000	294141662	1323	1323	1323	1323	11
304	20241213	145900	294127109	1324	1324	1324	1324	0
305	20241213	145800	294127109	1324	1324	1324	1324	0
306	20241213	145700	294127109	1324	1324	1324	1324	0
307	20241213	145600	294127109	1324	1324	1324	1324	300
308	20241213	145500	293729909	1325	1325	1325	1325	0
309	20241213	145400	293729909	1325	1325	1325	1325	336
310	20241213	145300	293284709	1325	1325	1325	1325	601
311	20241213	145200	292488384	1325	1325	1325	1325	0
312	20241213	145100	292488384	1325	1325	1325	1325	0
313	20241213	145000	292488384	1325	1325	1325	1325	0
314	20241213	144900	292488384	1325	1325	1325	1325	250
315	20241213	144800	292157134	1328	1328	1328	1328	0
316	20241213	144700	292157134	1328	1328	1328	1328	0
317	20241213	144600	292157134	1328	1327	1328	1327	2037
318	20241213	144500	289453998	1328	1328	1328	1328	0
319	20241213	144400	289453998	1328	1329	1329	1327	514
320	20241213	144300	288771415	1328	1328	1328	1328	0
321	20241213	144200	288771415	1328	1328	1328	1328	0
322	20241213	144100	288771415	1328	1328	1328	1328	0
323	20241213	144000	288771415	1328	1328	1328	1328	0
324	20241213	143900	288771415	1328	1328	1328	1328	0
325	20241213	143800	288771415	1328	1328	1328	1328	0
326	20241213	143700	288771415	1328	1328	1328	1328	0
327	20241213	143600	288771415	1328	1328	1328	1328	0
328	20241213	143500	288771415	1328	1328	1328	1328	5
329	20241213	143400	288764775	1344	1344	1344	1344	0
330	20241213	143300	288764775	1344	1344	1344	1344	0
331	20241213	143200	288764775	1344	1344	1344	1344	0
332	20241213	143100	288764775	1344	1344	1344	1344	52
333	20241213	143000	288694887	1344	1344	1344	1344	68
334	20241213	142900	288603495	1344	1344	1344	1344	0
335	20241213	142800	288603495	1344	1344	1344	1344	0
336	20241213	142700	288603495	1344	1344	1344	1344	0
337	20241213	142600	288603495	1344	1344	1344	1344	0
338	20241213	142500	288603495	1344	1344	1344	1344	0
339	20241213	142400	288603495	1344	1344	1344	1344	0
340	20241213	142300	288603495	1344	1344	1344	1344	0
341	20241213	142200	288603495	1344	1339	1344	1339	4
342	20241213	142100	288598134	1325	1325	1325	1325	2
343	20241213	142000	288595484	1325	1325	1325	1325	0
344	20241213	141900	288595484	1325	1325	1325	1325	0
345	20241213	141800	288595484	1325	1325	1325	1325	0
346	20241213	141700	288595484	1325	1325	1325	1325	0
347	20241213	141600	288595484	1325	1325	1325	1325	0
348	20241213	141500	288595484	1325	1325	1325	1325	0
349	20241213	141400	288595484	1325	1325	1325	1325	0
350	20241213	141300	288595484	1325	1325	1325	1325	0
351	20241213	141200	288595484	1325	1326	1326	1325	550
352	20241213	141100	287866714	1324	1324	1324	1324	0
353	20241213	141000	287866714	1324	1324	1324	1324	0
354	20241213	140900	287866714	1324	1324	1324	1324	0
355	20241213	140800	287866714	1324	1324	1324	1324	0
356	20241213	140700	287866714	1324	1325	1325	1324	439
357	20241213	140600	287285042	1325	1325	1325	1325	1
358	20241213	140500	287283717	1325	1326	1326	1325	1000
359	20241213	140400	285958707	1346	1346	1346	1346	0
360	20241213	140300	285958707	1346	1346	1346	1346	0
361	20241213	140200	285958707	1346	1346	1346	1346	0
362	20241213	140100	285958707	1346	1345	1346	1345	222
363	20241213	140000	285660109	1345	1345	1345	1345	0
364	20241213	135900	285660109	1345	1345	1345	1345	0
365	20241213	135800	285660109	1345	1345	1345	1345	85
366	20241213	135700	285545784	1345	1345	1345	1345	0
367	20241213	135600	285545784	1345	1345	1345	1345	0
368	20241213	135500	285545784	1345	1345	1345	1345	0
369	20241213	135400	285545784	1345	1345	1345	1345	0
370	20241213	135300	285545784	1345	1325	1345	1325	3
371	20241213	135200	285541770	1345	1345	1345	1345	0
372	20241213	135100	285541770	1345	1345	1345	1345	0
373	20241213	135000	285541770	1345	1338	1345	1338	800
374	20241213	134900	284469911	1338	1338	1338	1338	1111
375	20241213	134800	282983393	1338	1338	1338	1338	0
376	20241213	134700	282983393	1338	1338	1338	1338	0
377	20241213	134600	282983393	1338	1338	1338	1338	1
378	20241213	134500	282982055	1338	1338	1338	1338	0
379	20241213	134400	282982055	1338	1338	1338	1338	39
380	20241213	134300	282929873	1338	1338	1338	1338	0
381	20241213	134200	282929873	1338	1338	1338	1338	0
382	20241213	134100	282929873	1338	1338	1338	1338	1
383	20241213	134000	282928535	1338	1338	1338	1338	3
384	20241213	133900	282924521	1338	1338	1338	1338	1
385	20241213	133800	282923183	1339	1339	1339	1339	0
386	20241213	133700	282923183	1339	1339	1339	1339	0
387	20241213	133600	282923183	1339	1339	1339	1339	0
388	20241213	133500	282923183	1339	1338	1339	1338	10
389	20241213	133400	282909798	1325	1325	1325	1325	2
390	20241213	133300	282907148	1340	1340	1340	1340	0
391	20241213	133200	282907148	1340	1340	1340	1340	0
392	20241213	133100	282907148	1340	1340	1340	1340	0
393	20241213	133000	282907148	1340	1340	1340	1340	0
394	20241213	132900	282907148	1340	1340	1340	1340	0
395	20241213	132800	282907148	1340	1340	1340	1340	0
396	20241213	132700	282907148	1340	1340	1340	1340	2
397	20241213	132600	282904468	1340	1340	1340	1340	0
398	20241213	132500	282904468	1340	1340	1340	1340	0
399	20241213	132400	282904468	1340	1340	1340	1340	0
400	20241213	132300	282904468	1340	1340	1340	1340	0
401	20241213	132200	282904468	1340	1340	1340	1340	16
402	20241213	132100	282883028	1340	1340	1340	1340	0
403	20241213	132000	282883028	1340	1340	1340	1340	0
404	20241213	131900	282883028	1340	1340	1340	1340	0
405	20241213	131800	282883028	1340	1340	1340	1340	0
406	20241213	131700	282883028	1340	1340	1340	1340	0
407	20241213	131600	282883028	1340	1332	1340	1332	132
408	20241213	131500	282707083	1332	1328	1332	1328	2000
409	20241213	131400	280046171	1328	1328	1328	1328	202
410	20241213	131300	279777915	1328	1328	1328	1328	0
411	20241213	131200	279777915	1328	1328	1328	1328	0
412	20241213	131100	279777915	1328	1328	1328	1328	0
413	20241213	131000	279777915	1328	1328	1328	1328	30
414	20241213	130900	279738075	1328	1328	1328	1328	0
415	20241213	130800	279738075	1328	1328	1328	1328	0
416	20241213	130700	279738075	1328	1328	1328	1328	99
417	20241213	130600	279606603	1332	1332	1332	1332	0
418	20241213	130500	279606603	1332	1332	1332	1332	0
419	20241213	130400	279606603	1332	1332	1332	1332	300
420	20241213	130300	279207003	1328	1328	1328	1328	0
421	20241213	130200	279207003	1328	1328	1328	1328	0
422	20241213	130100	279207003	1328	1328	1328	1328	0
423	20241213	130000	279207003	1328	1328	1328	1328	366
424	20241213	125900	278720955	1328	1328	1328	1328	0
425	20241213	125800	278720955	1328	1328	1328	1328	0
426	20241213	125700	278720955	1328	1328	1328	1328	0
427	20241213	125600	278720955	1328	1328	1328	1328	350
428	20241213	125500	278256155	1328	1328	1328	1328	200
429	20241213	125400	277990555	1328	1328	1328	1328	0
430	20241213	125300	277990555	1328	1328	1328	1328	269
431	20241213	125200	277633323	1328	1328	1328	1328	0
432	20241213	125100	277633323	1328	1328	1328	1328	88
433	20241213	125000	277516459	1328	1328	1328	1328	0
434	20241213	124900	277516459	1328	1328	1328	1328	0
435	20241213	124800	277516459	1328	1328	1328	1328	10
436	20241213	124700	277503179	1321	1321	1321	1321	0
437	20241213	124600	277503179	1321	1321	1321	1321	0
438	20241213	124500	277503179	1321	1321	1321	1321	0
439	20241213	124400	277503179	1321	1321	1321	1321	0
440	20241213	124300	277503179	1321	1321	1321	1321	500
441	20241213	124200	276842679	1320	1320	1320	1320	156
442	20241213	124100	276636759	1320	1320	1320	1320	0
443	20241213	124000	276636759	1320	1320	1320	1320	0
444	20241213	123900	276636759	1320	1320	1320	1320	0
445	20241213	123800	276636759	1320	1320	1320	1320	0
446	20241213	123700	276636759	1320	1320	1320	1320	0
447	20241213	123600	276636759	1320	1320	1320	1320	0
448	20241213	123500	276636759	1320	1320	1320	1320	0
449	20241213	123400	276636759	1320	1320	1320	1320	0
450	20241213	123300	276636759	1320	1320	1320	1320	0
451	20241213	123200	276636759	1320	1320	1320	1320	0
452	20241213	123100	276636759	1320	1320	1320	1320	2
453	20241213	123000	276634119	1320	1320	1320	1320	3
454	20241213	122900	276630159	1320	1320	1320	1320	0
455	20241213	122800	276630159	1320	1320	1320	1320	218
456	20241213	122700	276342399	1320	1320	1320	1320	1001
457	20241213	122600	275021079	1321	1321	1321	1321	0
458	20241213	122500	275021079	1321	1321	1321	1321	0
459	20241213	122400	275021079	1321	1321	1321	1321	0
460	20241213	122300	275021079	1321	1321	1321	1321	1
461	20241213	122200	275019758	1320	1320	1320	1320	0
462	20241213	122100	275019758	1320	1320	1320	1320	2
463	20241213	122000	275017118	1320	1320	1320	1320	0
464	20241213	121900	275017118	1320	1320	1320	1320	0
465	20241213	121800	275017118	1320	1320	1320	1320	1
466	20241213	121700	275015798	1320	1320	1320	1320	0
467	20241213	121600	275015798	1320	1315	1320	1315	2
468	20241213	121500	275013163	1320	1328	1328	1320	3463
469	20241213	121400	270432616	1328	1327	1328	1327	212
470	20241213	121300	270151126	1321	1321	1321	1321	0
471	20241213	121200	270151126	1321	1321	1321	1321	0
472	20241213	121100	270151126	1321	1321	1321	1321	0
473	20241213	121000	270151126	1321	1321	1321	1321	0
474	20241213	120900	270151126	1321	1321	1321	1321	2
475	20241213	120800	270148484	1327	1327	1327	1327	0
476	20241213	120700	270148484	1327	1327	1327	1327	143
477	20241213	120600	269958723	1321	1321	1321	1321	1
478	20241213	120500	269957402	1321	1321	1321	1321	0
479	20241213	120400	269957402	1321	1321	1321	1321	0
480	20241213	120300	269957402	1321	1321	1321	1321	0
481	20241213	120200	269957402	1321	1321	1321	1321	0
482	20241213	120100	269957402	1321	1321	1321	1321	2
483	20241213	120000	269954760	1321	1321	1321	1321	1101
484	20241213	115900	268500339	1321	1321	1321	1321	0
485	20241213	115800	268500339	1321	1336	1337	1321	901
486	20241213	115700	267295793	1336	1324	1336	1324	100
487	20241213	115600	267162736	1324	1325	1325	1324	2
488	20241213	115500	267160087	1326	1330	1330	1326	5
489	20241213	115400	267153447	1331	1332	1332	1331	2
490	20241213	115300	267150784	1333	1334	1335	1333	35
491	20241213	115200	267104089	1313	1313	1313	1313	0
492	20241213	115100	267104089	1313	1313	1313	1313	1
493	20241213	115000	267102776	1313	1313	1313	1313	1
494	20241213	114900	267101463	1313	1311	1313	1311	2
495	20241213	114800	267098839	1309	1309	1309	1309	1
496	20241213	114700	267097530	1335	1328	1335	1328	214
497	20241213	114600	266813240	1307	1328	1328	1307	7
498	20241213	114500	266803965	1328	1328	1328	1328	4
499	20241213	114400	266798653	1328	1328	1328	1328	1572
500	20241213	114300	264711037	1327	1325	1327	1325	382
501	20241213	114200	264204338	1325	1307	1325	1307	2
502	20241213	114100	264201706	1307	1324	1326	1307	38
503	20241213	114000	264151377	1301	1301	1301	1301	0
504	20241213	113900	264151377	1301	1301	1301	1301	0
505	20241213	113800	264151377	1301	1301	1301	1301	2
506	20241213	113700	264148775	1300	1300	1300	1300	0
507	20241213	113600	264148775	1300	1300	1300	1300	0
508	20241213	113500	264148775	1300	1300	1300	1300	0
509	20241213	113400	264148775	1300	1300	1300	1300	0
510	20241213	113300	264148775	1300	1300	1300	1300	183
511	20241213	113200	263910875	1324	1324	1324	1324	0
512	20241213	113100	263910875	1324	1324	1324	1324	0
513	20241213	113000	263910875	1324	1324	1324	1324	0
514	20241213	112900	263910875	1324	1324	1324	1324	0
515	20241213	112800	263910875	1324	1324	1324	1324	301
516	20241213	112700	263512351	1324	1324	1324	1324	0
517	20241213	112600	263512351	1324	1324	1324	1324	0
518	20241213	112500	263512351	1324	1324	1324	1324	0
519	20241213	112400	263512351	1324	1324	1324	1324	0
520	20241213	112300	263512351	1324	1324	1324	1324	0
521	20241213	112200	263512351	1324	1324	1324	1324	76
522	20241213	112100	263411727	1324	1324	1324	1324	0
523	20241213	112000	263411727	1324	1324	1324	1324	151
524	20241213	111900	263211803	1302	1302	1302	1302	0
525	20241213	111800	263211803	1302	1302	1302	1302	0
526	20241213	111700	263211803	1302	1302	1302	1302	1
527	20241213	111600	263210501	1302	1302	1302	1302	0
528	20241213	111500	263210501	1302	1302	1302	1302	1
529	20241213	111400	263209199	1297	1297	1297	1297	0
530	20241213	111300	263209199	1297	1297	1297	1297	0
531	20241213	111200	263209199	1297	1302	1327	1297	228
532	20241213	111100	262907739	1302	1293	1302	1293	200
533	20241213	111000	262648294	1294	1285	1294	1285	1000
534	20241213	110900	261358745	1286	1286	1286	1286	0
535	20241213	110800	261358745	1286	1286	1286	1286	0
536	20241213	110700	261358745	1286	1286	1286	1286	0
537	20241213	110600	261358745	1286	1286	1286	1286	0
538	20241213	110500	261358745	1286	1281	1286	1281	66
539	20241213	110400	261273911	1280	1280	1280	1280	0
540	20241213	110300	261273911	1280	1280	1280	1280	0
541	20241213	110200	261273911	1280	1280	1280	1280	2
542	20241213	110100	261271351	1280	1280	1280	1280	245
543	20241213	110000	260957751	1280	1280	1280	1280	0
544	20241213	105900	260957751	1280	1280	1280	1280	0
545	20241213	105800	260957751	1280	1280	1280	1280	0
546	20241213	105700	260957751	1280	1280	1280	1280	2
547	20241213	105600	260955191	1280	1280	1280	1280	1
548	20241213	105500	260953911	1278	1278	1278	1278	0
549	20241213	105400	260953911	1278	1278	1278	1278	0
550	20241213	105300	260953911	1278	1278	1278	1278	205
551	20241213	105200	260691921	1288	1288	1288	1288	1002
552	20241213	105100	259401345	1277	1277	1277	1277	0
553	20241213	105000	259401345	1277	1277	1277	1277	0
554	20241213	104900	259401345	1277	1285	1285	1277	8040
555	20241213	104800	249116000	1289	1289	1289	1289	0
556	20241213	104700	249116000	1289	1285	1289	1285	9
557	20241213	104600	249104414	1285	1281	1285	1281	136
558	20241213	104500	248929916	1281	1281	1281	1281	0
559	20241213	104400	248929916	1281	1281	1281	1281	344
560	20241213	104300	248489252	1282	1282	1282	1282	2
561	20241213	104200	248486688	1285	1285	1285	1285	20
562	20241213	104100	248460988	1285	1285	1285	1285	10
563	20241213	104000	248448138	1280	1280	1280	1280	0
564	20241213	103900	248448138	1280	1280	1280	1279	2161
565	20241213	103800	245682119	1280	1280	1280	1280	0
566	20241213	103700	245682119	1280	1281	1281	1280	222
567	20241213	103600	245397875	1285	1285	1285	1285	0
568	20241213	103500	245397875	1285	1285	1285	1285	8
569	20241213	103400	245387595	1280	1280	1280	1280	3454
570	20241213	103300	240966475	1280	1280	1280	1280	1
571	20241213	103200	240965195	1280	1280	1280	1280	386
572	20241213	103100	240471115	1285	1291	1291	1274	23
573	20241213	103000	240441509	1266	1293	1293	1266	9011
574	20241213	102900	228947819	1297	1307	1307	1297	2820
575	20241213	102800	225269646	1300	1300	1300	1300	0
576	20241213	102700	225269646	1300	1313	1313	1300	3323
577	20241213	102600	220948617	1307	1325	1325	1307	3580
578	20241213	102500	216236178	1325	1327	1327	1319	3365
579	20241213	102400	211794058	1327	1327	1327	1327	0
580	20241213	102300	211794058	1327	1327	1327	1325	873
581	20241213	102200	210637124	1327	1327	1327	1327	0
582	20241213	102100	210637124	1327	1327	1327	1327	459
583	20241213	102000	210028031	1339	1339	1339	1339	0
584	20241213	101900	210028031	1339	1339	1339	1339	0
585	20241213	101800	210028031	1339	1339	1339	1339	0
586	20241213	101700	210028031	1339	1339	1339	1339	0
587	20241213	101600	210028031	1339	1339	1339	1339	0
588	20241213	101500	210028031	1339	1339	1339	1339	0
589	20241213	101400	210028031	1339	1339	1339	1339	0
590	20241213	101300	210028031	1339	1339	1339	1339	0
591	20241213	101200	210028031	1339	1339	1339	1339	0
592	20241213	101100	210028031	1339	1339	1339	1339	50
593	20241213	101000	209961081	1339	1339	1339	1335	8
594	20241213	100900	209950380	1337	1325	1339	1325	235
595	20241213	100800	209637961	1325	1320	1325	1320	58
596	20241213	100700	209561116	1317	1317	1317	1317	0
597	20241213	100600	209561116	1317	1324	1324	1317	974
598	20241213	100500	208277290	1336	1345	1345	1323	2059
599	20241213	100400	205548106	1323	1331	1331	1323	538
600	20241213	100300	204833699	1357	1357	1357	1357	32
601	20241213	100200	204790275	1359	1359	1359	1359	5
602	20241213	100100	204783480	1357	1357	1357	1357	0
603	20241213	100000	204783480	1357	1357	1357	1357	41
604	20241213	095900	204727843	1357	1357	1359	1357	611
605	20241213	095800	203898658	1357	1357	1357	1357	0
606	20241213	095700	203898658	1357	1357	1357	1357	5
607	20241213	095600	203891873	1357	1352	1357	1352	936
608	20241213	095500	202622787	1352	1352	1352	1352	1
609	20241213	095400	202621435	1352	1337	1352	1330	1352
610	20241213	095300	200803739	1337	1337	1337	1337	68
611	20241213	095200	200712823	1350	1350	1350	1350	0
612	20241213	095100	200712823	1350	1337	1350	1337	2
613	20241213	095000	200710136	1337	1346	1351	1337	5412
614	20241213	094900	193451233	1346	1338	1346	1338	780
615	20241213	094800	192407561	1338	1339	1346	1338	4750
616	20241213	094700	186049333	1339	1346	1350	1338	3385
617	20241213	094600	181499799	1347	1346	1347	1346	343
618	20241213	094500	181038108	1346	1356	1356	1346	2002
619	20241213	094400	178342500	1347	1350	1357	1347	4278
620	20241213	094300	172570612	1350	1352	1353	1350	4988
621	20241213	094200	165831223	1351	1368	1368	1350	15007
622	20241213	094100	145358762	1368	1379	1379	1368	2523
623	20241213	094000	141905796	1379	1369	1379	1367	1007
624	20241213	093900	140529095	1378	1369	1379	1369	30
625	20241213	093800	140487763	1367	1369	1369	1367	4695
626	20241213	093700	134069206	1369	1373	1373	1367	2050
627	20241213	093600	131264261	1372	1372	1372	1372	2699
628	20241213	093500	127561233	1375	1367	1375	1367	2281
629	20241213	093400	124432898	1367	1389	1390	1367	3808
630	20241213	093300	119222424	1367	1391	1391	1367	1074
631	20241213	093200	117752955	1366	1392	1392	1366	1680
632	20241213	093100	115445475	1393	1392	1413	1365	2820
633	20241213	093000	111543609	1416	1424	1424	1392	1031
634	20241213	092900	110107140	1432	1429	1441	1392	2544
635	20241213	092800	106535246	1400	1398	1400	1379	5464
636	20241213	092700	98918272	1395	1422	1429	1395	11172
637	20241213	092600	83108696	1420	1440	1450	1420	8076
638	20241213	092500	71584486	1440	1456	1456	1430	4209
639	20241213	092400	65504500	1468	1446	1476	1446	2734
640	20241213	092300	61490802	1480	1450	1487	1440	15803
641	20241213	092200	38279042	1419	1444	1450	1418	7631
642	20241213	092100	27296292	1410	1410	1410	1410	0
643	20241213	092000	27296292	1410	1381	1410	1381	7733
644	20241213	091900	16473601	1383	1381	1383	1360	566
645	20241213	091800	15691967	1381	1381	1382	1381	905
646	20241213	091700	14442050	1382	1382	1382	1380	799
647	20241213	091600	13337946	1382	1380	1382	1380	1841
648	20241213	091500	10795608	1380	1382	1382	1351	157
649	20241213	091400	10582706	1380	1376	1382	1376	3586
650	20241213	091300	5644444	1376	1350	1378	1350	287
651	20241213	091200	5251471	1349	1351	1351	1349	154
652	20241213	091100	5043618	1349	1349	1349	1349	0
653	20241213	091000	5043618	1349	1349	1349	1349	11
654	20241213	090900	5028779	1384	1341	1384	1340	1334
655	20241213	090800	3237458	1342	1342	1342	1342	0
656	20241213	090700	3237458	1342	1343	1343	1341	359
657	20241213	090600	2755701	1344	1350	1350	1344	44
658	20241213	090500	2696400	1284	1284	1284	1284	0
659	20241213	090400	2696400	1284	1284	1284	1284	0
660	20241213	090300	2696400	1284	1284	1284	1284	0
661	20241213	090200	2696400	1284	1284	1284	1284	0
662	20241213	090100	2696400	1284	1284	1284	1284	2100
663	20241213	090000	0	1283	1283	1283	1283	0