KissMeData/069540/min/candle-20241202.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241202	195100	758549680	1238	1238	1238	1238	4617
3	20241202	195000	758549680	1238	1238	1238	1238	0
4	20241202	194900	758549680	1238	1238	1238	1238	0
5	20241202	194800	758549680	1238	1238	1238	1238	0
6	20241202	194700	758549680	1238	1238	1238	1238	0
7	20241202	194600	758549680	1238	1238	1238	1238	0
8	20241202	194500	758549680	1238	1238	1238	1238	0
9	20241202	194400	758549680	1238	1238	1238	1238	0
10	20241202	194300	758549680	1238	1238	1238	1238	0
11	20241202	194200	758549680	1238	1238	1238	1238	0
12	20241202	194100	758549680	1238	1238	1238	1238	0
13	20241202	194000	758549680	1238	1238	1238	1238	0
14	20241202	193900	758549680	1238	1238	1238	1238	0
15	20241202	193800	758549680	1238	1238	1238	1238	0
16	20241202	193700	758549680	1238	1238	1238	1238	0
17	20241202	193600	758549680	1238	1238	1238	1238	0
18	20241202	193500	758549680	1238	1238	1238	1238	0
19	20241202	193400	758549680	1238	1238	1238	1238	0
20	20241202	193300	758549680	1238	1238	1238	1238	0
21	20241202	193200	758549680	1238	1238	1238	1238	0
22	20241202	193100	758549680	1238	1238	1238	1238	0
23	20241202	193000	758549680	1238	1238	1238	1238	0
24	20241202	192900	758549680	1238	1238	1238	1238	0
25	20241202	192800	758549680	1238	1238	1238	1238	0
26	20241202	192700	758549680	1238	1238	1238	1238	0
27	20241202	192600	758549680	1238	1238	1238	1238	0
28	20241202	192500	758549680	1238	1238	1238	1238	0
29	20241202	192400	758549680	1238	1238	1238	1238	0
30	20241202	192300	758549680	1238	1238	1238	1238	0
31	20241202	192200	758549680	1238	1238	1238	1238	0
32	20241202	192100	758549680	1238	1238	1238	1238	4617
33	20241202	192000	758549680	1238	1238	1238	1238	0
34	20241202	191900	758549680	1238	1238	1238	1238	0
35	20241202	191800	758549680	1238	1238	1238	1238	0
36	20241202	191700	758549680	1238	1238	1238	1238	0
37	20241202	191600	758549680	1238	1238	1238	1238	0
38	20241202	191500	758549680	1238	1238	1238	1238	0
39	20241202	191400	758549680	1238	1238	1238	1238	0
40	20241202	191300	758549680	1238	1238	1238	1238	0
41	20241202	191200	758549680	1238	1238	1238	1238	0
42	20241202	191100	758549680	1238	1238	1238	1238	0
43	20241202	191000	758549680	1238	1238	1238	1238	0
44	20241202	190900	758549680	1238	1238	1238	1238	0
45	20241202	190800	758549680	1238	1238	1238	1238	0
46	20241202	190700	758549680	1238	1238	1238	1238	0
47	20241202	190600	758549680	1238	1238	1238	1238	0
48	20241202	190500	758549680	1238	1238	1238	1238	0
49	20241202	190400	758549680	1238	1238	1238	1238	0
50	20241202	190300	758549680	1238	1238	1238	1238	0
51	20241202	190200	758549680	1238	1238	1238	1238	0
52	20241202	190100	758549680	1238	1238	1238	1238	0
53	20241202	190000	758549680	1238	1238	1238	1238	0
54	20241202	185900	758549680	1238	1238	1238	1238	0
55	20241202	185800	758549680	1238	1238	1238	1238	0
56	20241202	185700	758549680	1238	1238	1238	1238	0
57	20241202	185600	758549680	1238	1238	1238	1238	0
58	20241202	185500	758549680	1238	1238	1238	1238	0
59	20241202	185400	758549680	1238	1238	1238	1238	0
60	20241202	185300	758549680	1238	1238	1238	1238	0
61	20241202	185200	758549680	1238	1238	1238	1238	0
62	20241202	185100	758549680	1238	1238	1238	1238	4617
63	20241202	185000	758549680	1238	1238	1238	1238	0
64	20241202	184900	758549680	1238	1238	1238	1238	0
65	20241202	184800	758549680	1238	1238	1238	1238	0
66	20241202	184700	758549680	1238	1238	1238	1238	0
67	20241202	184600	758549680	1238	1238	1238	1238	0
68	20241202	184500	758549680	1238	1238	1238	1238	0
69	20241202	184400	758549680	1238	1238	1238	1238	0
70	20241202	184300	758549680	1238	1238	1238	1238	0
71	20241202	184200	758549680	1238	1238	1238	1238	0
72	20241202	184100	758549680	1238	1238	1238	1238	0
73	20241202	184000	758549680	1238	1238	1238	1238	0
74	20241202	183900	758549680	1238	1238	1238	1238	0
75	20241202	183800	758549680	1238	1238	1238	1238	0
76	20241202	183700	758549680	1238	1238	1238	1238	0
77	20241202	183600	758549680	1238	1238	1238	1238	0
78	20241202	183500	758549680	1238	1238	1238	1238	0
79	20241202	183400	758549680	1238	1238	1238	1238	0
80	20241202	183300	758549680	1238	1238	1238	1238	0
81	20241202	183200	758549680	1238	1238	1238	1238	0
82	20241202	183100	758549680	1238	1238	1238	1238	0
83	20241202	183000	758549680	1238	1238	1238	1238	0
84	20241202	182900	758549680	1238	1238	1238	1238	0
85	20241202	182800	758549680	1238	1238	1238	1238	0
86	20241202	182700	758549680	1238	1238	1238	1238	0
87	20241202	182600	758549680	1238	1238	1238	1238	0
88	20241202	182500	758549680	1238	1238	1238	1238	0
89	20241202	182400	758549680	1238	1238	1238	1238	0
90	20241202	182300	758549680	1238	1238	1238	1238	0
91	20241202	182200	758549680	1238	1238	1238	1238	0
92	20241202	182100	758549680	1238	1238	1238	1238	4617
93	20241202	182000	758549680	1238	1238	1238	1238	0
94	20241202	181900	758549680	1238	1238	1238	1238	0
95	20241202	181800	758549680	1238	1238	1238	1238	0
96	20241202	181700	758549680	1238	1238	1238	1238	0
97	20241202	181600	758549680	1238	1238	1238	1238	0
98	20241202	181500	758549680	1238	1238	1238	1238	0
99	20241202	181400	758549680	1238	1238	1238	1238	0
100	20241202	181300	758549680	1238	1238	1238	1238	0
101	20241202	181200	758549680	1238	1238	1238	1238	0
102	20241202	181100	758549680	1238	1238	1238	1238	0
103	20241202	181000	758549680	1238	1238	1238	1238	0
104	20241202	180900	758549680	1238	1238	1238	1238	0
105	20241202	180800	758549680	1238	1238	1238	1238	0
106	20241202	180700	758549680	1238	1238	1238	1238	0
107	20241202	180600	758549680	1238	1238	1238	1238	0
108	20241202	180500	758549680	1238	1238	1238	1238	0
109	20241202	180400	758549680	1238	1238	1238	1238	0
110	20241202	180300	758549680	1238	1238	1238	1238	0
111	20241202	180200	758549680	1238	1238	1238	1238	0
112	20241202	180100	758549680	1238	1238	1238	1238	0
113	20241202	180000	758549680	1238	1238	1238	1238	0
114	20241202	175900	758549680	1238	1238	1238	1238	0
115	20241202	175800	758549680	1238	1238	1238	1238	0
116	20241202	175700	758549680	1238	1238	1238	1238	0
117	20241202	175600	758549680	1238	1238	1238	1238	0
118	20241202	175500	758549680	1238	1238	1238	1238	0
119	20241202	175400	758549680	1238	1238	1238	1238	0
120	20241202	175300	758549680	1238	1238	1238	1238	0
121	20241202	175200	758549680	1238	1238	1238	1238	0
122	20241202	175100	758549680	1238	1238	1238	1238	4617
123	20241202	175000	758549680	1238	1238	1238	1238	0
124	20241202	174900	758549680	1238	1238	1238	1238	0
125	20241202	174800	758549680	1238	1238	1238	1238	0
126	20241202	174700	758549680	1238	1238	1238	1238	0
127	20241202	174600	758549680	1238	1238	1238	1238	0
128	20241202	174500	758549680	1238	1238	1238	1238	0
129	20241202	174400	758549680	1238	1238	1238	1238	0
130	20241202	174300	758549680	1238	1238	1238	1238	0
131	20241202	174200	758549680	1238	1238	1238	1238	0
132	20241202	174100	758549680	1238	1238	1238	1238	0
133	20241202	174000	758549680	1238	1238	1238	1238	0
134	20241202	173900	758549680	1238	1238	1238	1238	0
135	20241202	173800	758549680	1238	1238	1238	1238	0
136	20241202	173700	758549680	1238	1238	1238	1238	0
137	20241202	173600	758549680	1238	1238	1238	1238	0
138	20241202	173500	758549680	1238	1238	1238	1238	0
139	20241202	173400	758549680	1238	1238	1238	1238	0
140	20241202	173300	758549680	1238	1238	1238	1238	0
141	20241202	173200	758549680	1238	1238	1238	1238	0
142	20241202	173100	758549680	1238	1238	1238	1238	0
143	20241202	173000	758549680	1238	1238	1238	1238	0
144	20241202	172900	758549680	1238	1238	1238	1238	0
145	20241202	172800	758549680	1238	1238	1238	1238	0
146	20241202	172700	758549680	1238	1238	1238	1238	0
147	20241202	172600	758549680	1238	1238	1238	1238	0
148	20241202	172500	758549680	1238	1238	1238	1238	0
149	20241202	172400	758549680	1238	1238	1238	1238	0
150	20241202	172300	758549680	1238	1238	1238	1238	0
151	20241202	172200	758549680	1238	1238	1238	1238	0
152	20241202	172100	758549680	1238	1238	1238	1238	4617
153	20241202	172000	758549680	1238	1238	1238	1238	0
154	20241202	171900	758549680	1238	1238	1238	1238	0
155	20241202	171800	758549680	1238	1238	1238	1238	0
156	20241202	171700	758549680	1238	1238	1238	1238	0
157	20241202	171600	758549680	1238	1238	1238	1238	0
158	20241202	171500	758549680	1238	1238	1238	1238	0
159	20241202	171400	758549680	1238	1238	1238	1238	0
160	20241202	171300	758549680	1238	1238	1238	1238	0
161	20241202	171200	758549680	1238	1238	1238	1238	0
162	20241202	171100	758549680	1238	1238	1238	1238	0
163	20241202	171000	758549680	1238	1238	1238	1238	0
164	20241202	170900	758549680	1238	1238	1238	1238	0
165	20241202	170800	758549680	1238	1238	1238	1238	0
166	20241202	170700	758549680	1238	1238	1238	1238	0
167	20241202	170600	758549680	1238	1238	1238	1238	0
168	20241202	170500	758549680	1238	1238	1238	1238	0
169	20241202	170400	758549680	1238	1238	1238	1238	0
170	20241202	170300	758549680	1238	1238	1238	1238	0
171	20241202	170200	758549680	1238	1238	1238	1238	0
172	20241202	170100	758549680	1238	1238	1238	1238	0
173	20241202	170000	758549680	1238	1238	1238	1238	0
174	20241202	165900	758549680	1238	1238	1238	1238	0
175	20241202	165800	758549680	1238	1238	1238	1238	0
176	20241202	165700	758549680	1238	1238	1238	1238	0
177	20241202	165600	758549680	1238	1238	1238	1238	0
178	20241202	165500	758549680	1238	1238	1238	1238	0
179	20241202	165400	758549680	1238	1238	1238	1238	0
180	20241202	165300	758549680	1238	1238	1238	1238	0
181	20241202	165200	758549680	1238	1238	1238	1238	0
182	20241202	165100	758549680	1238	1238	1238	1238	4617
183	20241202	165000	758549680	1238	1238	1238	1238	0
184	20241202	164900	758549680	1238	1238	1238	1238	0
185	20241202	164800	758549680	1238	1238	1238	1238	0
186	20241202	164700	758549680	1238	1238	1238	1238	0
187	20241202	164600	758549680	1238	1238	1238	1238	0
188	20241202	164500	758549680	1238	1238	1238	1238	0
189	20241202	164400	758549680	1238	1238	1238	1238	0
190	20241202	164300	758549680	1238	1238	1238	1238	0
191	20241202	164200	758549680	1238	1238	1238	1238	0
192	20241202	164100	758549680	1238	1238	1238	1238	0
193	20241202	164000	758549680	1238	1238	1238	1238	0
194	20241202	163900	758549680	1238	1238	1238	1238	0
195	20241202	163800	758549680	1238	1238	1238	1238	0
196	20241202	163700	758549680	1238	1238	1238	1238	0
197	20241202	163600	758549680	1238	1238	1238	1238	0
198	20241202	163500	758549680	1238	1238	1238	1238	0
199	20241202	163400	758549680	1238	1238	1238	1238	0
200	20241202	163300	758549680	1238	1238	1238	1238	0
201	20241202	163200	758549680	1238	1238	1238	1238	0
202	20241202	163100	758549680	1238	1238	1238	1238	0
203	20241202	163000	758549680	1238	1238	1238	1238	0
204	20241202	162900	758549680	1238	1238	1238	1238	0
205	20241202	162800	758549680	1238	1238	1238	1238	0
206	20241202	162700	758549680	1238	1238	1238	1238	0
207	20241202	162600	758549680	1238	1238	1238	1238	0
208	20241202	162500	758549680	1238	1238	1238	1238	0
209	20241202	162400	758549680	1238	1238	1238	1238	0
210	20241202	162300	758549680	1238	1238	1238	1238	0
211	20241202	162200	758549680	1238	1238	1238	1238	0
212	20241202	162100	758549680	1238	1238	1238	1238	4617
213	20241202	162000	758549680	1238	1238	1238	1238	0
214	20241202	161900	758549680	1238	1238	1238	1238	0
215	20241202	161800	758549680	1238	1238	1238	1238	0
216	20241202	161700	758549680	1238	1238	1238	1238	0
217	20241202	161600	758549680	1238	1238	1238	1238	0
218	20241202	161500	758549680	1238	1238	1238	1238	0
219	20241202	161400	758549680	1238	1238	1238	1238	0
220	20241202	161300	758549680	1238	1238	1238	1238	0
221	20241202	161200	758549680	1238	1238	1238	1238	0
222	20241202	161100	758549680	1238	1238	1238	1238	0
223	20241202	161000	758549680	1238	1238	1238	1238	0
224	20241202	160900	758549680	1238	1238	1238	1238	0
225	20241202	160800	758549680	1238	1238	1238	1238	0
226	20241202	160700	758549680	1238	1238	1238	1238	0
227	20241202	160600	758549680	1238	1238	1238	1238	0
228	20241202	160500	758549680	1238	1238	1238	1238	0
229	20241202	160400	758549680	1238	1238	1238	1238	0
230	20241202	160300	758549680	1238	1238	1238	1238	0
231	20241202	160200	758549680	1238	1238	1238	1238	0
232	20241202	160100	758549680	1238	1238	1238	1238	0
233	20241202	160000	758549680	1238	1238	1238	1238	0
234	20241202	155900	758549680	1238	1238	1238	1238	0
235	20241202	155800	758549680	1238	1238	1238	1238	0
236	20241202	155700	758549680	1238	1238	1238	1238	0
237	20241202	155600	758549680	1238	1238	1238	1238	0
238	20241202	155500	758549680	1238	1238	1238	1238	0
239	20241202	155400	758549680	1238	1238	1238	1238	0
240	20241202	155300	758549680	1238	1238	1238	1238	0
241	20241202	155200	758549680	1238	1238	1238	1238	0
242	20241202	155100	758549680	1238	1238	1238	1238	4617
243	20241202	155000	758549680	1238	1238	1238	1238	0
244	20241202	154900	758549680	1238	1238	1238	1238	0
245	20241202	154800	758549680	1238	1238	1238	1238	0
246	20241202	154700	758549680	1238	1238	1238	1238	0
247	20241202	154600	758549680	1238	1238	1238	1238	0
248	20241202	154500	758549680	1238	1238	1238	1238	0
249	20241202	154400	758549680	1238	1238	1238	1238	0
250	20241202	154300	758549680	1238	1238	1238	1238	0
251	20241202	154200	758549680	1238	1238	1238	1238	0
252	20241202	154100	758549680	1238	1238	1238	1238	0
253	20241202	154000	758549680	1238	1238	1238	1238	0
254	20241202	153900	758549680	1238	1238	1238	1238	0
255	20241202	153800	758549680	1238	1238	1238	1238	0
256	20241202	153700	758549680	1238	1238	1238	1238	0
257	20241202	153600	758549680	1238	1238	1238	1238	0
258	20241202	153500	758549680	1238	1238	1238	1238	0
259	20241202	153400	758549680	1238	1238	1238	1238	0
260	20241202	153300	758549680	1238	1238	1238	1238	0
261	20241202	153200	758549680	1238	1238	1238	1238	0
262	20241202	153100	758549680	1238	1238	1238	1238	0
263	20241202	153000	758549680	1238	1238	1238	1238	4617
264	20241202	152900	752833834	1250	1250	1250	1250	0
265	20241202	152800	752833834	1250	1250	1250	1250	0
266	20241202	152700	752833834	1250	1250	1250	1250	0
267	20241202	152600	752833834	1250	1250	1250	1250	0
268	20241202	152500	752833834	1250	1250	1250	1250	0
269	20241202	152400	752833834	1250	1250	1250	1250	0
270	20241202	152300	752833834	1250	1250	1250	1250	0
271	20241202	152200	752833834	1250	1250	1250	1250	0
272	20241202	152100	752833834	1250	1250	1250	1250	0
273	20241202	152000	752833834	1250	1250	1250	1250	0
274	20241202	151900	752833834	1250	1249	1250	1243	5574
275	20241202	151800	745866841	1250	1246	1250	1243	337
276	20241202	151700	745447247	1246	1249	1249	1246	4
277	20241202	151600	745442257	1250	1250	1250	1250	8
278	20241202	151500	745432257	1251	1248	1251	1248	356
279	20241202	151400	744987966	1248	1249	1251	1248	22
280	20241202	151300	744960449	1249	1248	1249	1248	315
281	20241202	151200	744567315	1248	1240	1248	1238	117
282	20241202	151100	744422209	1251	1252	1252	1251	264
283	20241202	151000	744091683	1250	1238	1250	1238	7028
284	20241202	150900	735361293	1235	1235	1235	1235	100
285	20241202	150800	735237793	1238	1237	1238	1234	825
286	20241202	150700	734217263	1237	1237	1237	1237	1
287	20241202	150600	734216026	1237	1237	1237	1237	0
288	20241202	150500	734216026	1237	1236	1237	1236	1000
289	20241202	150400	732979154	1237	1233	1237	1232	599
290	20241202	150300	732240087	1232	1232	1232	1232	1000
291	20241202	150200	731008087	1223	1233	1233	1223	231
292	20241202	150100	730725500	1234	1234	1234	1234	1
293	20241202	150000	730724266	1234	1225	1234	1225	2187
294	20241202	145900	728042372	1225	1225	1225	1225	6
295	20241202	145800	728035022	1225	1226	1226	1225	1148
296	20241202	145700	726628592	1225	1225	1225	1225	0
297	20241202	145600	726628592	1225	1225	1225	1225	0
298	20241202	145500	726628592	1225	1234	1234	1225	1232
299	20241202	145400	725117487	1232	1232	1232	1232	200
300	20241202	145300	724871087	1232	1232	1232	1232	230
301	20241202	145200	724587727	1232	1226	1232	1225	5010
302	20241202	145100	718449318	1231	1231	1231	1231	200
303	20241202	145000	718203118	1231	1232	1232	1231	4465
304	20241202	144900	712702644	1231	1231	1231	1231	2
305	20241202	144800	712700182	1232	1232	1232	1232	0
306	20241202	144700	712700182	1232	1232	1232	1232	0
307	20241202	144600	712700182	1232	1226	1236	1226	705
308	20241202	144500	711835828	1228	1230	1230	1228	400
309	20241202	144400	711344223	1242	1242	1242	1242	1000
310	20241202	144300	710102223	1244	1244	1244	1244	0
311	20241202	144200	710102223	1244	1237	1244	1236	57
312	20241202	144100	710031603	1237	1234	1237	1234	122
313	20241202	144000	709881025	1234	1230	1234	1230	10108
314	20241202	143900	697447753	1225	1229	1234	1225	8300
315	20241202	143800	687230808	1229	1229	1229	1229	20
316	20241202	143700	687206228	1230	1230	1231	1230	37725
317	20241202	143600	640803334	1230	1230	1230	1230	7
318	20241202	143500	640794724	1225	1225	1225	1225	0
319	20241202	143400	640794724	1225	1225	1225	1225	100
320	20241202	143300	640672224	1224	1224	1224	1224	50
321	20241202	143200	640611024	1224	1225	1225	1224	1345
322	20241202	143100	638964244	1225	1225	1225	1225	1200
323	20241202	143000	637494244	1225	1225	1225	1225	872
324	20241202	142900	636426044	1225	1225	1225	1225	371
325	20241202	142800	635971569	1231	1225	1231	1225	1001
326	20241202	142700	634745338	1231	1225	1231	1225	686
327	20241202	142600	633904982	1225	1228	1228	1225	40
328	20241202	142500	633855978	1231	1231	1231	1231	101
329	20241202	142400	633731647	1231	1230	1231	1230	200
330	20241202	142300	633485448	1231	1231	1231	1231	82
331	20241202	142200	633384506	1230	1230	1230	1230	1000
332	20241202	142100	632154506	1223	1223	1223	1223	6
333	20241202	142000	632147168	1222	1222	1222	1222	0
334	20241202	141900	632147168	1222	1222	1222	1222	0
335	20241202	141800	632147168	1222	1222	1222	1222	0
336	20241202	141700	632147168	1222	1222	1222	1222	650
337	20241202	141600	631352868	1231	1231	1231	1231	0
338	20241202	141500	631352868	1231	1231	1231	1231	293
339	20241202	141400	630992185	1231	1226	1231	1226	12343
340	20241202	141300	615810485	1226	1226	1226	1226	0
341	20241202	141200	615810485	1226	1226	1226	1226	0
342	20241202	141100	615810485	1226	1226	1226	1226	14
343	20241202	141000	615793321	1226	1226	1226	1226	20
344	20241202	140900	615768801	1226	1226	1226	1226	1
345	20241202	140800	615767575	1225	1225	1225	1225	210
346	20241202	140700	615510325	1225	1225	1225	1225	675
347	20241202	140600	614683450	1225	1225	1225	1225	0
348	20241202	140500	614683450	1225	1225	1225	1225	122
349	20241202	140400	614534000	1215	1229	1229	1215	175
350	20241202	140300	614320563	1229	1219	1229	1213	21586
351	20241202	140200	588129830	1219	1214	1219	1214	37
352	20241202	140100	588084732	1214	1219	1219	1214	451
353	20241202	140000	587537113	1219	1214	1219	1213	259
354	20241202	135900	587222566	1213	1216	1216	1213	1808
355	20241202	135800	585028392	1216	1217	1217	1214	707
356	20241202	135700	584168867	1218	1219	1219	1218	263
357	20241202	135600	583848510	1219	1220	1220	1219	1824
358	20241202	135500	581624833	1229	1229	1229	1229	1
359	20241202	135400	581623604	1219	1219	1219	1219	0
360	20241202	135300	581623604	1219	1220	1220	1219	5805
361	20241202	135200	574547269	1219	1219	1219	1219	0
362	20241202	135100	574547269	1219	1229	1229	1219	2501
363	20241202	135000	571496535	1220	1228	1231	1220	12765
364	20241202	134900	555897341	1231	1228	1231	1226	2359
365	20241202	134800	553003851	1228	1229	1231	1228	1434
366	20241202	134700	551242112	1231	1231	1232	1231	6574
367	20241202	134600	543149362	1228	1228	1231	1228	1295
368	20241202	134500	541559083	1228	1230	1230	1228	1816
369	20241202	134400	539326458	1230	1235	1235	1230	3500
370	20241202	134300	535018957	1235	1235	1235	1235	1
371	20241202	134200	535017722	1230	1234	1234	1230	7000
372	20241202	134100	526399248	1236	1235	1236	1233	3003
373	20241202	134000	522694736	1234	1234	1234	1234	0
374	20241202	133900	522694736	1234	1235	1235	1234	2100
375	20241202	133800	520101992	1236	1236	1236	1236	3
376	20241202	133700	520098284	1236	1237	1237	1236	4334
377	20241202	133600	514740884	1241	1241	1241	1241	1
378	20241202	133500	514739643	1236	1237	1237	1235	10019
379	20241202	133400	502356078	1237	1244	1244	1237	10009
380	20241202	133300	489966405	1245	1245	1245	1245	1
381	20241202	133200	489965160	1239	1240	1240	1239	745
382	20241202	133100	489041899	1240	1240	1240	1240	0
383	20241202	133000	489041899	1240	1240	1240	1240	8928
384	20241202	132900	477971179	1240	1247	1247	1240	30528
385	20241202	132800	440066673	1245	1251	1251	1245	13000
386	20241202	132700	423863137	1259	1258	1259	1258	200
387	20241202	132600	423611347	1259	1259	1259	1259	50
388	20241202	132500	423548397	1259	1259	1259	1259	0
389	20241202	132400	423548397	1259	1259	1259	1259	0
390	20241202	132300	423548397	1259	1258	1259	1258	300
391	20241202	132200	423170897	1255	1251	1255	1251	2806
392	20241202	132100	419658067	1251	1245	1251	1245	12
393	20241202	132000	419643115	1251	1249	1251	1249	7395
394	20241202	131900	410399170	1249	1249	1249	1249	6
395	20241202	131800	410391676	1250	1248	1250	1248	1852
396	20241202	131700	408079070	1243	1243	1243	1243	2736
397	20241202	131600	404678222	1242	1242	1242	1242	1
398	20241202	131500	404676980	1243	1243	1243	1243	0
399	20241202	131400	404676980	1243	1243	1243	1243	0
400	20241202	131300	404676980	1243	1242	1243	1241	403
401	20241202	131200	404176606	1243	1243	1243	1243	4
402	20241202	131100	404171634	1242	1242	1242	1242	1100
403	20241202	131000	402805434	1243	1243	1243	1243	0
404	20241202	130900	402805434	1243	1243	1243	1243	1
405	20241202	130800	402804191	1242	1242	1242	1242	1
406	20241202	130700	402802949	1242	1242	1242	1242	17
407	20241202	130600	402781835	1242	1242	1242	1242	0
408	20241202	130500	402781835	1242	1244	1244	1242	7057
409	20241202	130400	394010522	1244	1244	1244	1244	674
410	20241202	130300	393172066	1245	1245	1245	1245	434
411	20241202	130200	392631736	1245	1246	1246	1245	500
412	20241202	130100	392009231	1250	1250	1250	1250	0
413	20241202	130000	392009231	1250	1250	1250	1250	24
414	20241202	125900	391979231	1250	1250	1250	1250	0
415	20241202	125800	391979231	1250	1250	1250	1250	0
416	20241202	125700	391979231	1250	1250	1250	1250	0
417	20241202	125600	391979231	1250	1250	1250	1250	0
418	20241202	125500	391979231	1250	1249	1250	1249	374
419	20241202	125400	391511761	1249	1249	1249	1249	0
420	20241202	125300	391511761	1249	1249	1249	1249	100
421	20241202	125200	391386861	1249	1249	1249	1249	0
422	20241202	125100	391386861	1249	1249	1249	1249	0
423	20241202	125000	391386861	1249	1249	1249	1249	1
424	20241202	124900	391385612	1249	1249	1249	1249	0
425	20241202	124800	391385612	1249	1249	1249	1249	0
426	20241202	124700	391385612	1249	1249	1249	1249	0
427	20241202	124600	391385612	1249	1249	1249	1249	0
428	20241202	124500	391385612	1249	1249	1249	1249	0
429	20241202	124400	391385612	1249	1249	1249	1249	0
430	20241202	124300	391385612	1249	1248	1249	1248	381
431	20241202	124200	390909798	1248	1249	1249	1248	246
432	20241202	124100	390602789	1248	1248	1248	1248	255
433	20241202	124000	390284549	1248	1248	1248	1248	0
434	20241202	123900	390284549	1248	1248	1248	1248	1
435	20241202	123800	390283301	1242	1242	1242	1242	0
436	20241202	123700	390283301	1242	1244	1244	1242	4500
437	20241202	123600	384689670	1248	1248	1248	1248	297
438	20241202	123500	384319014	1248	1248	1248	1248	0
439	20241202	123400	384319014	1248	1248	1248	1248	5
440	20241202	123300	384312774	1244	1244	1244	1244	0
441	20241202	123200	384312774	1244	1244	1244	1244	0
442	20241202	123100	384312774	1244	1244	1244	1244	0
443	20241202	123000	384312774	1244	1244	1244	1244	470
444	20241202	122900	383728094	1242	1243	1243	1241	11
445	20241202	122800	383714432	1244	1244	1244	1244	0
446	20241202	122700	383714432	1244	1244	1244	1244	27
447	20241202	122600	383680844	1244	1244	1244	1244	4501
448	20241202	122500	378081600	1248	1247	1248	1247	2007
449	20241202	122400	375578870	1248	1248	1248	1248	0
450	20241202	122300	375578870	1248	1247	1248	1247	5
451	20241202	122200	375572634	1245	1245	1245	1245	87
452	20241202	122100	375464319	1245	1244	1245	1244	30
453	20241202	122000	375426989	1244	1244	1244	1244	119
454	20241202	121900	375278953	1244	1244	1244	1244	45
455	20241202	121800	375222973	1244	1244	1244	1244	1
456	20241202	121700	375221729	1244	1244	1244	1244	257
457	20241202	121600	374902021	1245	1245	1245	1245	0
458	20241202	121500	374902021	1245	1245	1245	1245	0
459	20241202	121400	374902021	1245	1245	1245	1245	0
460	20241202	121300	374902021	1245	1245	1245	1245	0
461	20241202	121200	374902021	1245	1245	1245	1245	50
462	20241202	121100	374839771	1245	1247	1247	1245	982
463	20241202	121000	373617178	1248	1248	1248	1248	21
464	20241202	120900	373590970	1248	1248	1248	1248	0
465	20241202	120800	373590970	1248	1248	1248	1248	0
466	20241202	120700	373590970	1248	1248	1248	1248	0
467	20241202	120600	373590970	1248	1248	1248	1248	0
468	20241202	120500	373590970	1248	1248	1248	1248	11
469	20241202	120400	373577242	1248	1248	1248	1248	0
470	20241202	120300	373577242	1248	1248	1248	1248	1
471	20241202	120200	373575994	1248	1248	1248	1248	7000
472	20241202	120100	364839994	1248	1248	1248	1248	0
473	20241202	120000	364839994	1248	1248	1248	1248	0
474	20241202	115900	364839994	1248	1248	1248	1248	1
475	20241202	115800	364838746	1249	1249	1249	1249	1
476	20241202	115700	364837497	1247	1247	1247	1247	0
477	20241202	115600	364837497	1247	1247	1247	1247	0
478	20241202	115500	364837497	1247	1243	1247	1243	549
479	20241202	115400	364154634	1243	1243	1243	1243	0
480	20241202	115300	364154634	1243	1243	1243	1243	0
481	20241202	115200	364154634	1243	1243	1243	1243	10
482	20241202	115100	364142204	1243	1236	1243	1236	2678
483	20241202	115000	360826761	1236	1241	1241	1235	13239
484	20241202	114900	344444341	1240	1246	1246	1240	5293
485	20241202	114800	337876705	1251	1251	1251	1251	0
486	20241202	114700	337876705	1251	1251	1251	1251	8
487	20241202	114600	337866697	1251	1251	1251	1251	0
488	20241202	114500	337866697	1251	1243	1251	1243	81
489	20241202	114400	337766006	1251	1251	1251	1251	30
490	20241202	114300	337728476	1251	1251	1251	1251	0
491	20241202	114200	337728476	1251	1251	1251	1251	361
492	20241202	114100	337276865	1252	1252	1252	1252	0
493	20241202	114000	337276865	1252	1253	1253	1252	48
494	20241202	113900	337216723	1253	1253	1253	1253	10
495	20241202	113800	337204193	1253	1253	1253	1253	0
496	20241202	113700	337204193	1253	1253	1253	1253	0
497	20241202	113600	337204193	1253	1253	1253	1253	1
498	20241202	113500	337202940	1253	1253	1253	1253	300
499	20241202	113400	336827040	1253	1253	1253	1253	1
500	20241202	113300	336825787	1252	1252	1252	1252	0
501	20241202	113200	336825787	1252	1240	1252	1237	6752
502	20241202	113100	328465362	1254	1252	1254	1252	200
503	20241202	113000	328214579	1254	1254	1254	1254	2
504	20241202	112900	328212071	1237	1237	1237	1237	1
505	20241202	112800	328210834	1255	1255	1255	1255	0
506	20241202	112700	328210834	1255	1255	1255	1255	0
507	20241202	112600	328210834	1255	1236	1255	1236	101
508	20241202	112500	328084098	1235	1243	1244	1235	1086
509	20241202	112400	326737809	1243	1243	1243	1243	0
510	20241202	112300	326737809	1243	1238	1243	1238	1109
511	20241202	112200	325362337	1243	1243	1243	1243	1
512	20241202	112100	325361094	1238	1238	1238	1238	9
513	20241202	112000	325349952	1238	1250	1250	1238	9834
514	20241202	111900	313133585	1258	1258	1258	1258	11
515	20241202	111800	313119747	1258	1258	1258	1258	0
516	20241202	111700	313119747	1258	1257	1258	1257	30
517	20241202	111600	313082035	1250	1250	1250	1250	1
518	20241202	111500	313080785	1257	1257	1257	1257	0
519	20241202	111400	313080785	1257	1257	1257	1257	9
520	20241202	111300	313069472	1250	1250	1250	1250	0
521	20241202	111200	313069472	1250	1251	1251	1250	774
522	20241202	111100	312101853	1256	1256	1256	1256	1294
523	20241202	111000	310476589	1256	1256	1256	1256	2
524	20241202	110900	310474077	1249	1249	1249	1249	1303
525	20241202	110800	308846630	1247	1248	1248	1247	1500
526	20241202	110700	306975830	1249	1249	1249	1249	168
527	20241202	110600	306765998	1249	1249	1249	1249	0
528	20241202	110500	306765998	1249	1255	1256	1249	71
529	20241202	110400	306676970	1256	1256	1256	1256	0
530	20241202	110300	306676970	1256	1256	1256	1256	0
531	20241202	110200	306676970	1256	1256	1256	1256	0
532	20241202	110100	306676970	1256	1256	1256	1256	0
533	20241202	110000	306676970	1256	1256	1256	1255	631
534	20241202	105900	305884545	1256	1256	1256	1256	3
535	20241202	105800	305880777	1257	1257	1257	1257	17
536	20241202	105700	305859408	1257	1257	1257	1257	0
537	20241202	105600	305859408	1257	1257	1257	1257	0
538	20241202	105500	305859408	1257	1257	1257	1257	0
539	20241202	105400	305859408	1257	1255	1257	1255	2382
540	20241202	105300	302865244	1257	1257	1257	1257	0
541	20241202	105200	302865244	1257	1255	1257	1255	726
542	20241202	105100	301953999	1244	1244	1256	1243	1113
543	20241202	105000	300569353	1244	1256	1257	1243	275
544	20241202	104900	300226124	1257	1257	1257	1257	500
545	20241202	104800	299597624	1257	1257	1257	1257	0
546	20241202	104700	299597624	1257	1257	1257	1257	0
547	20241202	104600	299597624	1257	1257	1257	1257	213
548	20241202	104500	299329883	1257	1256	1257	1256	82
549	20241202	104400	299226834	1250	1250	1256	1250	563
550	20241202	104300	298523066	1250	1250	1250	1250	505
551	20241202	104200	297891816	1249	1249	1249	1249	0
552	20241202	104100	297891816	1249	1249	1249	1249	37
553	20241202	104000	297845603	1249	1249	1249	1249	0
554	20241202	103900	297845603	1249	1249	1249	1249	138
555	20241202	103800	297673241	1249	1249	1249	1249	630
556	20241202	103700	296886371	1249	1249	1249	1249	157
557	20241202	103600	296690278	1249	1249	1249	1249	1337
558	20241202	103500	295020365	1249	1248	1249	1248	400
559	20241202	103400	294520915	1236	1236	1236	1236	0
560	20241202	103300	294520915	1236	1239	1239	1236	4289
561	20241202	103200	289218901	1233	1233	1233	1233	0
562	20241202	103100	289218901	1233	1252	1252	1230	12817
563	20241202	103000	273264793	1252	1254	1254	1252	101
564	20241202	102900	273138339	1254	1251	1254	1251	1848
565	20241202	102800	270825222	1252	1260	1260	1252	3171
566	20241202	102700	266845484	1260	1255	1260	1255	3001
567	20241202	102600	263079224	1260	1260	1260	1253	4648
568	20241202	102500	257244628	1256	1253	1260	1253	5201
569	20241202	102400	250716368	1254	1267	1267	1254	2975
570	20241202	102300	246983845	1267	1267	1267	1267	1
571	20241202	102200	246982578	1266	1268	1268	1257	2331
572	20241202	102100	244045025	1266	1266	1266	1266	548
573	20241202	102000	243351257	1266	1267	1267	1266	939
574	20241202	101900	242161644	1268	1268	1268	1268	0
575	20241202	101800	242161644	1268	1268	1268	1268	604
576	20241202	101700	241395772	1268	1273	1273	1256	4942
577	20241202	101600	235186662	1265	1268	1268	1256	15810
578	20241202	101500	215326432	1268	1270	1270	1268	1010
579	20241202	101400	214043740	1270	1272	1272	1270	536
580	20241202	101300	213362610	1272	1271	1272	1271	820
581	20241202	101200	212320386	1272	1278	1278	1271	1526
582	20241202	101100	210378503	1280	1280	1280	1280	0
583	20241202	101000	210378503	1280	1280	1280	1280	1
584	20241202	100900	210377223	1284	1284	1284	1284	0
585	20241202	100800	210377223	1284	1284	1284	1284	0
586	20241202	100700	210377223	1284	1284	1284	1284	0
587	20241202	100600	210377223	1284	1284	1284	1284	0
588	20241202	100500	210377223	1284	1284	1284	1284	0
589	20241202	100400	210377223	1284	1284	1284	1284	0
590	20241202	100300	210377223	1284	1284	1284	1284	50
591	20241202	100200	210313023	1285	1285	1285	1285	0
592	20241202	100100	210313023	1285	1285	1285	1285	0
593	20241202	100000	210313023	1285	1285	1285	1285	800
594	20241202	095900	209285023	1288	1288	1288	1288	0
595	20241202	095800	209285023	1288	1288	1288	1288	0
596	20241202	095700	209285023	1288	1288	1288	1288	1
597	20241202	095600	209283735	1285	1288	1288	1285	1281
598	20241202	095500	207637647	1285	1285	1285	1285	145
599	20241202	095400	207451322	1285	1285	1285	1285	1
600	20241202	095300	207450037	1278	1285	1285	1278	7027
601	20241202	095200	198454959	1285	1282	1285	1282	510
602	20241202	095100	197801136	1282	1290	1290	1278	12648
603	20241202	095000	181598737	1286	1295	1295	1286	8239
604	20241202	094900	170973196	1299	1299	1299	1299	0
605	20241202	094800	170973196	1299	1299	1299	1299	4
606	20241202	094700	170968000	1299	1299	1299	1299	0
607	20241202	094600	170968000	1299	1299	1299	1299	0
608	20241202	094500	170968000	1299	1299	1299	1299	34
609	20241202	094400	170923834	1295	1295	1295	1295	169
610	20241202	094300	170704979	1295	1295	1295	1295	0
611	20241202	094200	170704979	1295	1290	1295	1290	2701
612	20241202	094100	167220684	1295	1299	1299	1295	81
613	20241202	094000	167115785	1295	1295	1295	1295	156
614	20241202	093900	166913765	1295	1295	1295	1290	7944
615	20241202	093800	156650771	1297	1295	1297	1295	1259
616	20241202	093700	155020328	1297	1300	1300	1297	1418
617	20241202	093600	153180796	1300	1300	1300	1297	1562
618	20241202	093500	151151696	1300	1300	1300	1300	0
619	20241202	093400	151151696	1300	1298	1300	1298	2138
620	20241202	093300	148376546	1300	1300	1300	1300	2686
621	20241202	093200	144884746	1307	1307	1307	1307	774
622	20241202	093100	143873128	1307	1307	1307	1307	0
623	20241202	093000	143873128	1307	1307	1307	1307	0
624	20241202	092900	143873128	1307	1307	1307	1307	0
625	20241202	092800	143873128	1307	1307	1307	1307	1
626	20241202	092700	143871821	1300	1300	1300	1300	120
627	20241202	092600	143715821	1307	1307	1307	1307	68
628	20241202	092500	143626945	1308	1305	1308	1305	190
629	20241202	092400	143378725	1309	1309	1309	1309	0
630	20241202	092300	143378725	1309	1309	1309	1309	0
631	20241202	092200	143378725	1309	1308	1309	1308	500
632	20241202	092100	142724252	1299	1299	1299	1299	0
633	20241202	092000	142724252	1299	1300	1300	1299	594
634	20241202	091900	141952390	1309	1303	1309	1303	6822
635	20241202	091800	133052392	1303	1303	1303	1303	3933
636	20241202	091700	127927693	1303	1300	1303	1300	557
637	20241202	091600	127202069	1300	1300	1303	1300	6546
638	20241202	091500	118692239	1300	1303	1303	1300	3596
639	20241202	091400	114006714	1303	1298	1303	1298	2035
640	20241202	091300	111364727	1298	1303	1303	1297	7135
641	20241202	091200	102083507	1298	1304	1304	1298	7691
642	20241202	091100	92089055	1304	1315	1315	1302	5063
643	20241202	091000	85496953	1298	1315	1315	1298	155
644	20241202	090900	85295712	1296	1295	1296	1295	260
645	20241202	090800	84959007	1295	1290	1295	1290	8679
646	20241202	090700	73762587	1290	1290	1290	1290	1020
647	20241202	090600	72446787	1290	1285	1290	1282	16769
648	20241202	090500	50939258	1285	1295	1296	1285	12284
649	20241202	090400	35070930	1296	1301	1301	1296	9082
650	20241202	090300	23280292	1301	1310	1310	1294	1546
651	20241202	090200	21261718	1310	1319	1319	1310	336
652	20241202	090100	20820667	1319	1310	1319	1309	14412
653	20241202	090000	1921770	1310	1310	1310	1310	1467