KissMeData/131100/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	202500	109846753	1360	1360	1360	1360	878
3	20241209	202400	109846753	1360	1360	1360	1360	0
4	20241209	202300	109846753	1360	1360	1360	1360	0
5	20241209	202200	109846753	1360	1360	1360	1360	0
6	20241209	202100	109846753	1360	1360	1360	1360	0
7	20241209	202000	109846753	1360	1360	1360	1360	0
8	20241209	201900	109846753	1360	1360	1360	1360	0
9	20241209	201800	109846753	1360	1360	1360	1360	0
10	20241209	201700	109846753	1360	1360	1360	1360	0
11	20241209	201600	109846753	1360	1360	1360	1360	0
12	20241209	201500	109846753	1360	1360	1360	1360	0
13	20241209	201400	109846753	1360	1360	1360	1360	0
14	20241209	201300	109846753	1360	1360	1360	1360	0
15	20241209	201200	109846753	1360	1360	1360	1360	0
16	20241209	201100	109846753	1360	1360	1360	1360	0
17	20241209	201000	109846753	1360	1360	1360	1360	0
18	20241209	200900	109846753	1360	1360	1360	1360	0
19	20241209	200800	109846753	1360	1360	1360	1360	0
20	20241209	200700	109846753	1360	1360	1360	1360	0
21	20241209	200600	109846753	1360	1360	1360	1360	0
22	20241209	200500	109846753	1360	1360	1360	1360	0
23	20241209	200400	109846753	1360	1360	1360	1360	0
24	20241209	200300	109846753	1360	1360	1360	1360	0
25	20241209	200200	109846753	1360	1360	1360	1360	0
26	20241209	200100	109846753	1360	1360	1360	1360	0
27	20241209	200000	109846753	1360	1360	1360	1360	0
28	20241209	195900	109846753	1360	1360	1360	1360	0
29	20241209	195800	109846753	1360	1360	1360	1360	0
30	20241209	195700	109846753	1360	1360	1360	1360	0
31	20241209	195600	109846753	1360	1360	1360	1360	0
32	20241209	195500	109846753	1360	1360	1360	1360	878
33	20241209	195400	109846753	1360	1360	1360	1360	0
34	20241209	195300	109846753	1360	1360	1360	1360	0
35	20241209	195200	109846753	1360	1360	1360	1360	0
36	20241209	195100	109846753	1360	1360	1360	1360	0
37	20241209	195000	109846753	1360	1360	1360	1360	0
38	20241209	194900	109846753	1360	1360	1360	1360	0
39	20241209	194800	109846753	1360	1360	1360	1360	0
40	20241209	194700	109846753	1360	1360	1360	1360	0
41	20241209	194600	109846753	1360	1360	1360	1360	0
42	20241209	194500	109846753	1360	1360	1360	1360	0
43	20241209	194400	109846753	1360	1360	1360	1360	0
44	20241209	194300	109846753	1360	1360	1360	1360	0
45	20241209	194200	109846753	1360	1360	1360	1360	0
46	20241209	194100	109846753	1360	1360	1360	1360	0
47	20241209	194000	109846753	1360	1360	1360	1360	0
48	20241209	193900	109846753	1360	1360	1360	1360	0
49	20241209	193800	109846753	1360	1360	1360	1360	0
50	20241209	193700	109846753	1360	1360	1360	1360	0
51	20241209	193600	109846753	1360	1360	1360	1360	0
52	20241209	193500	109846753	1360	1360	1360	1360	0
53	20241209	193400	109846753	1360	1360	1360	1360	0
54	20241209	193300	109846753	1360	1360	1360	1360	0
55	20241209	193200	109846753	1360	1360	1360	1360	0
56	20241209	193100	109846753	1360	1360	1360	1360	0
57	20241209	193000	109846753	1360	1360	1360	1360	0
58	20241209	192900	109846753	1360	1360	1360	1360	0
59	20241209	192800	109846753	1360	1360	1360	1360	0
60	20241209	192700	109846753	1360	1360	1360	1360	0
61	20241209	192600	109846753	1360	1360	1360	1360	0
62	20241209	192500	109846753	1360	1360	1360	1360	878
63	20241209	192400	109846753	1360	1360	1360	1360	0
64	20241209	192300	109846753	1360	1360	1360	1360	0
65	20241209	192200	109846753	1360	1360	1360	1360	0
66	20241209	192100	109846753	1360	1360	1360	1360	0
67	20241209	192000	109846753	1360	1360	1360	1360	0
68	20241209	191900	109846753	1360	1360	1360	1360	0
69	20241209	191800	109846753	1360	1360	1360	1360	0
70	20241209	191700	109846753	1360	1360	1360	1360	0
71	20241209	191600	109846753	1360	1360	1360	1360	0
72	20241209	191500	109846753	1360	1360	1360	1360	0
73	20241209	191400	109846753	1360	1360	1360	1360	0
74	20241209	191300	109846753	1360	1360	1360	1360	0
75	20241209	191200	109846753	1360	1360	1360	1360	0
76	20241209	191100	109846753	1360	1360	1360	1360	0
77	20241209	191000	109846753	1360	1360	1360	1360	0
78	20241209	190900	109846753	1360	1360	1360	1360	0
79	20241209	190800	109846753	1360	1360	1360	1360	0
80	20241209	190700	109846753	1360	1360	1360	1360	0
81	20241209	190600	109846753	1360	1360	1360	1360	0
82	20241209	190500	109846753	1360	1360	1360	1360	0
83	20241209	190400	109846753	1360	1360	1360	1360	0
84	20241209	190300	109846753	1360	1360	1360	1360	0
85	20241209	190200	109846753	1360	1360	1360	1360	0
86	20241209	190100	109846753	1360	1360	1360	1360	0
87	20241209	190000	109846753	1360	1360	1360	1360	0
88	20241209	185900	109846753	1360	1360	1360	1360	0
89	20241209	185800	109846753	1360	1360	1360	1360	0
90	20241209	185700	109846753	1360	1360	1360	1360	0
91	20241209	185600	109846753	1360	1360	1360	1360	0
92	20241209	185500	109846753	1360	1360	1360	1360	878
93	20241209	185400	109846753	1360	1360	1360	1360	0
94	20241209	185300	109846753	1360	1360	1360	1360	0
95	20241209	185200	109846753	1360	1360	1360	1360	0
96	20241209	185100	109846753	1360	1360	1360	1360	0
97	20241209	185000	109846753	1360	1360	1360	1360	0
98	20241209	184900	109846753	1360	1360	1360	1360	0
99	20241209	184800	109846753	1360	1360	1360	1360	0
100	20241209	184700	109846753	1360	1360	1360	1360	0
101	20241209	184600	109846753	1360	1360	1360	1360	0
102	20241209	184500	109846753	1360	1360	1360	1360	0
103	20241209	184400	109846753	1360	1360	1360	1360	0
104	20241209	184300	109846753	1360	1360	1360	1360	0
105	20241209	184200	109846753	1360	1360	1360	1360	0
106	20241209	184100	109846753	1360	1360	1360	1360	0
107	20241209	184000	109846753	1360	1360	1360	1360	0
108	20241209	183900	109846753	1360	1360	1360	1360	0
109	20241209	183800	109846753	1360	1360	1360	1360	0
110	20241209	183700	109846753	1360	1360	1360	1360	0
111	20241209	183600	109846753	1360	1360	1360	1360	0
112	20241209	183500	109846753	1360	1360	1360	1360	0
113	20241209	183400	109846753	1360	1360	1360	1360	0
114	20241209	183300	109846753	1360	1360	1360	1360	0
115	20241209	183200	109846753	1360	1360	1360	1360	0
116	20241209	183100	109846753	1360	1360	1360	1360	0
117	20241209	183000	109846753	1360	1360	1360	1360	0
118	20241209	182900	109846753	1360	1360	1360	1360	0
119	20241209	182800	109846753	1360	1360	1360	1360	0
120	20241209	182700	109846753	1360	1360	1360	1360	0
121	20241209	182600	109846753	1360	1360	1360	1360	0
122	20241209	182500	109846753	1360	1360	1360	1360	878
123	20241209	182400	109846753	1360	1360	1360	1360	0
124	20241209	182300	109846753	1360	1360	1360	1360	0
125	20241209	182200	109846753	1360	1360	1360	1360	0
126	20241209	182100	109846753	1360	1360	1360	1360	0
127	20241209	182000	109846753	1360	1360	1360	1360	0
128	20241209	181900	109846753	1360	1360	1360	1360	0
129	20241209	181800	109846753	1360	1360	1360	1360	0
130	20241209	181700	109846753	1360	1360	1360	1360	0
131	20241209	181600	109846753	1360	1360	1360	1360	0
132	20241209	181500	109846753	1360	1360	1360	1360	0
133	20241209	181400	109846753	1360	1360	1360	1360	0
134	20241209	181300	109846753	1360	1360	1360	1360	0
135	20241209	181200	109846753	1360	1360	1360	1360	0
136	20241209	181100	109846753	1360	1360	1360	1360	0
137	20241209	181000	109846753	1360	1360	1360	1360	0
138	20241209	180900	109846753	1360	1360	1360	1360	0
139	20241209	180800	109846753	1360	1360	1360	1360	0
140	20241209	180700	109846753	1360	1360	1360	1360	0
141	20241209	180600	109846753	1360	1360	1360	1360	0
142	20241209	180500	109846753	1360	1360	1360	1360	0
143	20241209	180400	109846753	1360	1360	1360	1360	0
144	20241209	180300	109846753	1360	1360	1360	1360	0
145	20241209	180200	109846753	1360	1360	1360	1360	0
146	20241209	180100	109846753	1360	1360	1360	1360	0
147	20241209	180000	109846753	1360	1360	1360	1360	0
148	20241209	175900	109846753	1360	1360	1360	1360	0
149	20241209	175800	109846753	1360	1360	1360	1360	0
150	20241209	175700	109846753	1360	1360	1360	1360	0
151	20241209	175600	109846753	1360	1360	1360	1360	0
152	20241209	175500	109846753	1360	1360	1360	1360	878
153	20241209	175400	109846753	1360	1360	1360	1360	0
154	20241209	175300	109846753	1360	1360	1360	1360	0
155	20241209	175200	109846753	1360	1360	1360	1360	0
156	20241209	175100	109846753	1360	1360	1360	1360	0
157	20241209	175000	109846753	1360	1360	1360	1360	0
158	20241209	174900	109846753	1360	1360	1360	1360	0
159	20241209	174800	109846753	1360	1360	1360	1360	0
160	20241209	174700	109846753	1360	1360	1360	1360	0
161	20241209	174600	109846753	1360	1360	1360	1360	0
162	20241209	174500	109846753	1360	1360	1360	1360	0
163	20241209	174400	109846753	1360	1360	1360	1360	0
164	20241209	174300	109846753	1360	1360	1360	1360	0
165	20241209	174200	109846753	1360	1360	1360	1360	0
166	20241209	174100	109846753	1360	1360	1360	1360	0
167	20241209	174000	109846753	1360	1360	1360	1360	0
168	20241209	173900	109846753	1360	1360	1360	1360	0
169	20241209	173800	109846753	1360	1360	1360	1360	0
170	20241209	173700	109846753	1360	1360	1360	1360	0
171	20241209	173600	109846753	1360	1360	1360	1360	0
172	20241209	173500	109846753	1360	1360	1360	1360	0
173	20241209	173400	109846753	1360	1360	1360	1360	0
174	20241209	173300	109846753	1360	1360	1360	1360	0
175	20241209	173200	109846753	1360	1360	1360	1360	0
176	20241209	173100	109846753	1360	1360	1360	1360	0
177	20241209	173000	109846753	1360	1360	1360	1360	0
178	20241209	172900	109846753	1360	1360	1360	1360	0
179	20241209	172800	109846753	1360	1360	1360	1360	0
180	20241209	172700	109846753	1360	1360	1360	1360	0
181	20241209	172600	109846753	1360	1360	1360	1360	0
182	20241209	172500	109846753	1360	1360	1360	1360	878
183	20241209	172400	109846753	1360	1360	1360	1360	0
184	20241209	172300	109846753	1360	1360	1360	1360	0
185	20241209	172200	109846753	1360	1360	1360	1360	0
186	20241209	172100	109846753	1360	1360	1360	1360	0
187	20241209	172000	109846753	1360	1360	1360	1360	0
188	20241209	171900	109846753	1360	1360	1360	1360	0
189	20241209	171800	109846753	1360	1360	1360	1360	0
190	20241209	171700	109846753	1360	1360	1360	1360	0
191	20241209	171600	109846753	1360	1360	1360	1360	0
192	20241209	171500	109846753	1360	1360	1360	1360	0
193	20241209	171400	109846753	1360	1360	1360	1360	0
194	20241209	171300	109846753	1360	1360	1360	1360	0
195	20241209	171200	109846753	1360	1360	1360	1360	0
196	20241209	171100	109846753	1360	1360	1360	1360	0
197	20241209	171000	109846753	1360	1360	1360	1360	0
198	20241209	170900	109846753	1360	1360	1360	1360	0
199	20241209	170800	109846753	1360	1360	1360	1360	0
200	20241209	170700	109846753	1360	1360	1360	1360	0
201	20241209	170600	109846753	1360	1360	1360	1360	0
202	20241209	170500	109846753	1360	1360	1360	1360	0
203	20241209	170400	109846753	1360	1360	1360	1360	0
204	20241209	170300	109846753	1360	1360	1360	1360	0
205	20241209	170200	109846753	1360	1360	1360	1360	0
206	20241209	170100	109846753	1360	1360	1360	1360	0
207	20241209	170000	109846753	1360	1360	1360	1360	0
208	20241209	165900	109846753	1360	1360	1360	1360	0
209	20241209	165800	109846753	1360	1360	1360	1360	0
210	20241209	165700	109846753	1360	1360	1360	1360	0
211	20241209	165600	109846753	1360	1360	1360	1360	0
212	20241209	165500	109846753	1360	1360	1360	1360	878
213	20241209	165400	109846753	1360	1360	1360	1360	0
214	20241209	165300	109846753	1360	1360	1360	1360	0
215	20241209	165200	109846753	1360	1360	1360	1360	0
216	20241209	165100	109846753	1360	1360	1360	1360	0
217	20241209	165000	109846753	1360	1360	1360	1360	0
218	20241209	164900	109846753	1360	1360	1360	1360	0
219	20241209	164800	109846753	1360	1360	1360	1360	0
220	20241209	164700	109846753	1360	1360	1360	1360	0
221	20241209	164600	109846753	1360	1360	1360	1360	0
222	20241209	164500	109846753	1360	1360	1360	1360	0
223	20241209	164400	109846753	1360	1360	1360	1360	0
224	20241209	164300	109846753	1360	1360	1360	1360	0
225	20241209	164200	109846753	1360	1360	1360	1360	0
226	20241209	164100	109846753	1360	1360	1360	1360	0
227	20241209	164000	109846753	1360	1360	1360	1360	0
228	20241209	163900	109846753	1360	1360	1360	1360	0
229	20241209	163800	109846753	1360	1360	1360	1360	0
230	20241209	163700	109846753	1360	1360	1360	1360	0
231	20241209	163600	109846753	1360	1360	1360	1360	0
232	20241209	163500	109846753	1360	1360	1360	1360	0
233	20241209	163400	109846753	1360	1360	1360	1360	0
234	20241209	163300	109846753	1360	1360	1360	1360	0
235	20241209	163200	109846753	1360	1360	1360	1360	0
236	20241209	163100	109846753	1360	1360	1360	1360	0
237	20241209	163000	109846753	1360	1360	1360	1360	0
238	20241209	162900	109846753	1360	1360	1360	1360	0
239	20241209	162800	109846753	1360	1360	1360	1360	0
240	20241209	162700	109846753	1360	1360	1360	1360	0
241	20241209	162600	109846753	1360	1360	1360	1360	0
242	20241209	162500	109846753	1360	1360	1360	1360	878
243	20241209	162400	109846753	1360	1360	1360	1360	0
244	20241209	162300	109846753	1360	1360	1360	1360	0
245	20241209	162200	109846753	1360	1360	1360	1360	0
246	20241209	162100	109846753	1360	1360	1360	1360	0
247	20241209	162000	109846753	1360	1360	1360	1360	0
248	20241209	161900	109846753	1360	1360	1360	1360	0
249	20241209	161800	109846753	1360	1360	1360	1360	0
250	20241209	161700	109846753	1360	1360	1360	1360	0
251	20241209	161600	109846753	1360	1360	1360	1360	0
252	20241209	161500	109846753	1360	1360	1360	1360	0
253	20241209	161400	109846753	1360	1360	1360	1360	0
254	20241209	161300	109846753	1360	1360	1360	1360	0
255	20241209	161200	109846753	1360	1360	1360	1360	0
256	20241209	161100	109846753	1360	1360	1360	1360	0
257	20241209	161000	109846753	1360	1360	1360	1360	0
258	20241209	160900	109846753	1360	1360	1360	1360	0
259	20241209	160800	109846753	1360	1360	1360	1360	0
260	20241209	160700	109846753	1360	1360	1360	1360	0
261	20241209	160600	109846753	1360	1360	1360	1360	0
262	20241209	160500	109846753	1360	1360	1360	1360	0
263	20241209	160400	109846753	1360	1360	1360	1360	0
264	20241209	160300	109846753	1360	1360	1360	1360	0
265	20241209	160200	109846753	1360	1360	1360	1360	0
266	20241209	160100	109846753	1360	1360	1360	1360	0
267	20241209	160000	109846753	1360	1360	1360	1360	0
268	20241209	155900	109846753	1360	1360	1360	1360	0
269	20241209	155800	109846753	1360	1360	1360	1360	0
270	20241209	155700	109846753	1360	1360	1360	1360	0
271	20241209	155600	109846753	1360	1360	1360	1360	0
272	20241209	155500	109846753	1360	1360	1360	1360	878
273	20241209	155400	109846753	1360	1360	1360	1360	0
274	20241209	155300	109846753	1360	1360	1360	1360	0
275	20241209	155200	109846753	1360	1360	1360	1360	0
276	20241209	155100	109846753	1360	1360	1360	1360	0
277	20241209	155000	109846753	1360	1360	1360	1360	0
278	20241209	154900	109846753	1360	1360	1360	1360	0
279	20241209	154800	109846753	1360	1360	1360	1360	0
280	20241209	154700	109846753	1360	1360	1360	1360	0
281	20241209	154600	109846753	1360	1360	1360	1360	0
282	20241209	154500	109846753	1360	1360	1360	1360	0
283	20241209	154400	109846753	1360	1360	1360	1360	0
284	20241209	154300	109846753	1360	1360	1360	1360	0
285	20241209	154200	109846753	1360	1360	1360	1360	0
286	20241209	154100	109846753	1360	1360	1360	1360	0
287	20241209	154000	109846753	1360	1360	1360	1360	0
288	20241209	153900	109846753	1360	1360	1360	1360	0
289	20241209	153800	109846753	1360	1360	1360	1360	0
290	20241209	153700	109846753	1360	1360	1360	1360	0
291	20241209	153600	109846753	1360	1360	1360	1360	0
292	20241209	153500	109846753	1360	1360	1360	1360	0
293	20241209	153400	109846753	1360	1360	1360	1360	0
294	20241209	153300	109846753	1360	1360	1360	1360	0
295	20241209	153200	109846753	1360	1360	1360	1360	0
296	20241209	153100	109846753	1360	1360	1360	1360	0
297	20241209	153000	109846753	1360	1360	1360	1360	878
298	20241209	152900	108652673	1347	1347	1347	1347	0
299	20241209	152800	108652673	1347	1347	1347	1347	0
300	20241209	152700	108652673	1347	1347	1347	1347	0
301	20241209	152600	108652673	1347	1347	1347	1347	0
302	20241209	152500	108652673	1347	1347	1347	1347	0
303	20241209	152400	108652673	1347	1347	1347	1347	0
304	20241209	152300	108652673	1347	1347	1347	1347	0
305	20241209	152200	108652673	1347	1347	1347	1347	0
306	20241209	152100	108652673	1347	1347	1347	1347	0
307	20241209	152000	108652673	1347	1347	1347	1347	0
308	20241209	151900	108652673	1347	1328	1347	1328	227
309	20241209	151800	108350122	1327	1327	1327	1327	71
310	20241209	151700	108255905	1326	1313	1326	1313	6
311	20241209	151600	108248001	1313	1300	1313	1300	39
312	20241209	151500	108197002	1300	1311	1311	1300	2023
313	20241209	151400	105562027	1306	1306	1306	1306	0
314	20241209	151300	105562027	1306	1306	1306	1306	0
315	20241209	151200	105562027	1306	1306	1306	1306	0
316	20241209	151100	105562027	1306	1304	1326	1304	35
317	20241209	151000	105515857	1303	1320	1320	1303	95
318	20241209	150900	105391771	1324	1324	1324	1324	75
319	20241209	150800	105292471	1328	1328	1328	1328	0
320	20241209	150700	105292471	1328	1328	1328	1328	0
321	20241209	150600	105292471	1328	1328	1328	1328	2
322	20241209	150500	105289815	1328	1311	1328	1307	158
323	20241209	150400	105081459	1305	1305	1305	1305	0
324	20241209	150300	105081459	1305	1303	1305	1303	866
325	20241209	150200	103952185	1305	1329	1329	1305	1537
326	20241209	150100	101927408	1348	1348	1348	1348	0
327	20241209	150000	101927408	1348	1348	1348	1348	0
328	20241209	145900	101927408	1348	1348	1348	1348	0
329	20241209	145800	101927408	1348	1348	1348	1348	0
330	20241209	145700	101927408	1348	1348	1348	1348	0
331	20241209	145600	101927408	1348	1348	1348	1348	0
332	20241209	145500	101927408	1348	1348	1348	1348	0
333	20241209	145400	101927408	1348	1348	1348	1348	0
334	20241209	145300	101927408	1348	1348	1348	1348	0
335	20241209	145200	101927408	1348	1348	1348	1348	2
336	20241209	145100	101924712	1348	1348	1348	1348	0
337	20241209	145000	101924712	1348	1348	1348	1348	3
338	20241209	144900	101920668	1349	1349	1349	1349	0
339	20241209	144800	101920668	1349	1349	1349	1349	0
340	20241209	144700	101920668	1349	1349	1349	1349	0
341	20241209	144600	101920668	1349	1349	1349	1349	0
342	20241209	144500	101920668	1349	1349	1349	1349	0
343	20241209	144400	101920668	1349	1349	1349	1349	2
344	20241209	144300	101917970	1349	1326	1349	1326	19
345	20241209	144200	101892604	1326	1326	1326	1326	0
346	20241209	144100	101892604	1326	1327	1327	1326	35
347	20241209	144000	101846180	1344	1344	1344	1344	0
348	20241209	143900	101846180	1344	1346	1346	1344	19
349	20241209	143800	101820628	1347	1347	1347	1347	0
350	20241209	143700	101820628	1347	1347	1347	1347	0
351	20241209	143600	101820628	1347	1347	1347	1347	0
352	20241209	143500	101820628	1347	1347	1347	1347	0
353	20241209	143400	101820628	1347	1347	1347	1347	0
354	20241209	143300	101820628	1347	1347	1347	1347	0
355	20241209	143200	101820628	1347	1347	1347	1347	119
356	20241209	143100	101660335	1350	1355	1355	1350	78
357	20241209	143000	101554670	1340	1360	1360	1320	3200
358	20241209	142900	97268179	1367	1367	1367	1367	0
359	20241209	142800	97268179	1367	1367	1367	1367	0
360	20241209	142700	97268179	1367	1367	1367	1367	0
361	20241209	142600	97268179	1367	1367	1367	1367	0
362	20241209	142500	97268179	1367	1367	1367	1367	0
363	20241209	142400	97268179	1367	1367	1367	1367	0
364	20241209	142300	97268179	1367	1367	1367	1367	0
365	20241209	142200	97268179	1367	1367	1367	1367	0
366	20241209	142100	97268179	1367	1367	1367	1367	0
367	20241209	142000	97268179	1367	1367	1367	1367	0
368	20241209	141900	97268179	1367	1367	1367	1367	0
369	20241209	141800	97268179	1367	1367	1367	1367	0
370	20241209	141700	97268179	1367	1367	1367	1367	0
371	20241209	141600	97268179	1367	1367	1367	1367	0
372	20241209	141500	97268179	1367	1367	1367	1367	0
373	20241209	141400	97268179	1367	1367	1367	1367	0
374	20241209	141300	97268179	1367	1367	1367	1367	0
375	20241209	141200	97268179	1367	1367	1367	1367	0
376	20241209	141100	97268179	1367	1367	1367	1367	48
377	20241209	141000	97202563	1376	1376	1376	1376	0
378	20241209	140900	97202563	1376	1376	1376	1376	0
379	20241209	140800	97202563	1376	1376	1376	1376	0
380	20241209	140700	97202563	1376	1376	1376	1376	0
381	20241209	140600	97202563	1376	1376	1376	1376	6
382	20241209	140500	97194307	1376	1376	1376	1376	0
383	20241209	140400	97194307	1376	1376	1376	1376	0
384	20241209	140300	97194307	1376	1376	1376	1376	0
385	20241209	140200	97194307	1376	1376	1376	1376	0
386	20241209	140100	97194307	1376	1376	1376	1376	0
387	20241209	140000	97194307	1376	1376	1376	1376	0
388	20241209	135900	97194307	1376	1376	1376	1376	73
389	20241209	135800	97093859	1356	1356	1356	1356	0
390	20241209	135700	97093859	1356	1375	1378	1352	5174
391	20241209	135600	90046383	1375	1352	1375	1352	2902
392	20241209	135500	86107556	1352	1367	1367	1352	3000
393	20241209	135400	82022057	1363	1362	1367	1352	3626
394	20241209	135300	77099026	1361	1352	1367	1351	4468
395	20241209	135200	71043989	1353	1356	1356	1353	412
396	20241209	135100	70485885	1356	1356	1356	1356	0
397	20241209	135000	70485885	1356	1360	1360	1356	2090
398	20241209	134900	67646437	1360	1360	1360	1360	0
399	20241209	134800	67646437	1360	1360	1360	1360	0
400	20241209	134700	67646437	1360	1360	1360	1360	0
401	20241209	134600	67646437	1360	1360	1360	1360	0
402	20241209	134500	67646437	1360	1360	1360	1360	0
403	20241209	134400	67646437	1360	1360	1360	1360	0
404	20241209	134300	67646437	1360	1360	1360	1360	0
405	20241209	134200	67646437	1360	1360	1360	1360	0
406	20241209	134100	67646437	1360	1360	1360	1360	0
407	20241209	134000	67646437	1360	1360	1360	1360	0
408	20241209	133900	67646437	1360	1360	1360	1360	0
409	20241209	133800	67646437	1360	1360	1360	1360	0
410	20241209	133700	67646437	1360	1360	1360	1360	0
411	20241209	133600	67646437	1360	1360	1360	1360	0
412	20241209	133500	67646437	1360	1360	1360	1360	0
413	20241209	133400	67646437	1360	1360	1360	1360	0
414	20241209	133300	67646437	1360	1360	1360	1360	0
415	20241209	133200	67646437	1360	1360	1360	1360	0
416	20241209	133100	67646437	1360	1360	1360	1360	0
417	20241209	133000	67646437	1360	1359	1360	1359	24
418	20241209	132900	67613798	1360	1360	1360	1360	0
419	20241209	132800	67613798	1360	1360	1360	1360	0
420	20241209	132700	67613798	1360	1360	1360	1360	0
421	20241209	132600	67613798	1360	1360	1360	1360	0
422	20241209	132500	67613798	1360	1360	1360	1360	0
423	20241209	132400	67613798	1360	1359	1360	1359	37
424	20241209	132300	67563479	1360	1359	1360	1359	12
425	20241209	132200	67547160	1358	1358	1358	1358	0
426	20241209	132100	67547160	1358	1358	1358	1358	26
427	20241209	132000	67511852	1359	1359	1359	1359	0
428	20241209	131900	67511852	1359	1359	1359	1359	0
429	20241209	131800	67511852	1359	1359	1359	1359	1
430	20241209	131700	67510493	1359	1359	1359	1359	0
431	20241209	131600	67510493	1359	1360	1360	1359	145
432	20241209	131500	67313308	1361	1361	1361	1361	0
433	20241209	131400	67313308	1361	1361	1361	1361	0
434	20241209	131300	67313308	1361	1361	1361	1361	500
435	20241209	131200	66632808	1361	1361	1361	1361	0
436	20241209	131100	66632808	1361	1362	1362	1361	2892
437	20241209	131000	62696396	1363	1373	1373	1363	2163
438	20241209	130900	59733408	1372	1372	1372	1372	0
439	20241209	130800	59733408	1372	1372	1372	1372	0
440	20241209	130700	59733408	1372	1372	1372	1372	0
441	20241209	130600	59733408	1372	1372	1372	1372	0
442	20241209	130500	59733408	1372	1372	1372	1372	0
443	20241209	130400	59733408	1372	1372	1372	1372	0
444	20241209	130300	59733408	1372	1372	1372	1372	0
445	20241209	130200	59733408	1372	1372	1372	1372	0
446	20241209	130100	59733408	1372	1372	1372	1372	0
447	20241209	130000	59733408	1372	1372	1372	1372	0
448	20241209	125900	59733408	1372	1372	1372	1372	0
449	20241209	125800	59733408	1372	1372	1372	1372	0
450	20241209	125700	59733408	1372	1372	1372	1372	0
451	20241209	125600	59733408	1372	1372	1372	1372	0
452	20241209	125500	59733408	1372	1372	1372	1372	0
453	20241209	125400	59733408	1372	1372	1372	1372	0
454	20241209	125300	59733408	1372	1372	1372	1372	0
455	20241209	125200	59733408	1372	1372	1372	1372	0
456	20241209	125100	59733408	1372	1372	1372	1372	0
457	20241209	125000	59733408	1372	1372	1372	1372	0
458	20241209	124900	59733408	1372	1372	1372	1372	0
459	20241209	124800	59733408	1372	1372	1372	1372	0
460	20241209	124700	59733408	1372	1372	1372	1372	0
461	20241209	124600	59733408	1372	1372	1372	1372	0
462	20241209	124500	59733408	1372	1372	1372	1372	0
463	20241209	124400	59733408	1372	1372	1372	1372	0
464	20241209	124300	59733408	1372	1373	1373	1372	108
465	20241209	124200	59585138	1373	1373	1373	1373	0
466	20241209	124100	59585138	1373	1373	1373	1373	0
467	20241209	124000	59585138	1373	1373	1373	1373	0
468	20241209	123900	59585138	1373	1373	1373	1373	0
469	20241209	123800	59585138	1373	1373	1373	1373	0
470	20241209	123700	59585138	1373	1373	1373	1373	0
471	20241209	123600	59585138	1373	1373	1373	1373	0
472	20241209	123500	59585138	1373	1373	1373	1373	0
473	20241209	123400	59585138	1373	1373	1373	1373	0
474	20241209	123300	59585138	1373	1373	1373	1373	0
475	20241209	123200	59585138	1373	1373	1373	1373	0
476	20241209	123100	59585138	1373	1373	1373	1373	0
477	20241209	123000	59585138	1373	1373	1373	1373	0
478	20241209	122900	59585138	1373	1373	1373	1373	0
479	20241209	122800	59585138	1373	1373	1373	1373	0
480	20241209	122700	59585138	1373	1373	1373	1373	0
481	20241209	122600	59585138	1373	1373	1373	1373	0
482	20241209	122500	59585138	1373	1373	1373	1373	0
483	20241209	122400	59585138	1373	1373	1373	1373	0
484	20241209	122300	59585138	1373	1373	1373	1373	17
485	20241209	122200	59561797	1373	1374	1374	1373	21
486	20241209	122100	59532960	1375	1375	1375	1375	0
487	20241209	122000	59532960	1375	1375	1375	1375	0
488	20241209	121900	59532960	1375	1375	1375	1375	0
489	20241209	121800	59532960	1375	1375	1375	1375	0
490	20241209	121700	59532960	1375	1374	1375	1374	2
491	20241209	121600	59530211	1374	1374	1374	1374	0
492	20241209	121500	59530211	1374	1374	1374	1374	0
493	20241209	121400	59530211	1374	1374	1374	1374	0
494	20241209	121300	59530211	1374	1374	1374	1374	0
495	20241209	121200	59530211	1374	1375	1375	1374	111
496	20241209	121100	59377686	1375	1375	1375	1375	0
497	20241209	121000	59377686	1375	1375	1375	1375	0
498	20241209	120900	59377686	1375	1375	1375	1375	0
499	20241209	120800	59377686	1375	1375	1375	1375	0
500	20241209	120700	59377686	1375	1375	1375	1375	0
501	20241209	120600	59377686	1375	1375	1375	1375	0
502	20241209	120500	59377686	1375	1375	1375	1375	0
503	20241209	120400	59377686	1375	1375	1375	1375	0
504	20241209	120300	59377686	1375	1375	1375	1375	0
505	20241209	120200	59377686	1375	1375	1375	1375	0
506	20241209	120100	59377686	1375	1375	1375	1375	0
507	20241209	120000	59377686	1375	1375	1375	1375	0
508	20241209	115900	59377686	1375	1375	1375	1375	0
509	20241209	115800	59377686	1375	1375	1375	1375	0
510	20241209	115700	59377686	1375	1375	1375	1375	0
511	20241209	115600	59377686	1375	1375	1375	1375	0
512	20241209	115500	59377686	1375	1375	1375	1375	0
513	20241209	115400	59377686	1375	1375	1375	1375	0
514	20241209	115300	59377686	1375	1375	1375	1375	0
515	20241209	115200	59377686	1375	1375	1375	1375	0
516	20241209	115100	59377686	1375	1375	1375	1375	0
517	20241209	115000	59377686	1375	1375	1375	1375	0
518	20241209	114900	59377686	1375	1375	1375	1375	0
519	20241209	114800	59377686	1375	1378	1378	1375	1652
520	20241209	114700	57102820	1380	1380	1380	1380	0
521	20241209	114600	57102820	1380	1380	1380	1380	10
522	20241209	114500	57089020	1378	1378	1378	1378	0
523	20241209	114400	57089020	1378	1378	1378	1378	0
524	20241209	114300	57089020	1378	1378	1378	1378	2
525	20241209	114200	57086264	1378	1378	1378	1378	0
526	20241209	114100	57086264	1378	1378	1378	1378	8
527	20241209	114000	57075240	1380	1380	1380	1380	5
528	20241209	113900	57068340	1378	1378	1378	1378	0
529	20241209	113800	57068340	1378	1378	1378	1378	0
530	20241209	113700	57068340	1378	1378	1378	1378	0
531	20241209	113600	57068340	1378	1378	1378	1378	0
532	20241209	113500	57068340	1378	1378	1378	1378	0
533	20241209	113400	57068340	1378	1378	1378	1378	0
534	20241209	113300	57068340	1378	1378	1378	1378	0
535	20241209	113200	57068340	1378	1381	1381	1378	611
536	20241209	113100	56224993	1381	1381	1381	1381	0
537	20241209	113000	56224993	1381	1381	1381	1381	0
538	20241209	112900	56224993	1381	1381	1381	1381	0
539	20241209	112800	56224993	1381	1381	1381	1381	0
540	20241209	112700	56224993	1381	1381	1381	1381	0
541	20241209	112600	56224993	1381	1383	1383	1381	2030
542	20241209	112500	53417563	1383	1383	1383	1383	0
543	20241209	112400	53417563	1383	1383	1383	1383	0
544	20241209	112300	53417563	1383	1383	1383	1383	0
545	20241209	112200	53417563	1383	1382	1383	1381	232
546	20241209	112100	53096945	1383	1383	1383	1383	0
547	20241209	112000	53096945	1383	1383	1383	1383	0
548	20241209	111900	53096945	1383	1383	1383	1383	0
549	20241209	111800	53096945	1383	1383	1383	1383	0
550	20241209	111700	53096945	1383	1383	1383	1383	0
551	20241209	111600	53096945	1383	1383	1383	1383	25
552	20241209	111500	53062370	1383	1383	1383	1383	0
553	20241209	111400	53062370	1383	1383	1383	1383	0
554	20241209	111300	53062370	1383	1383	1383	1383	0
555	20241209	111200	53062370	1383	1383	1383	1383	0
556	20241209	111100	53062370	1383	1383	1383	1383	0
557	20241209	111000	53062370	1383	1383	1383	1383	0
558	20241209	110900	53062370	1383	1383	1383	1383	0
559	20241209	110800	53062370	1383	1383	1383	1383	0
560	20241209	110700	53062370	1383	1383	1383	1383	0
561	20241209	110600	53062370	1383	1383	1383	1383	0
562	20241209	110500	53062370	1383	1383	1383	1383	0
563	20241209	110400	53062370	1383	1383	1383	1383	0
564	20241209	110300	53062370	1383	1383	1383	1383	0
565	20241209	110200	53062370	1383	1383	1383	1383	0
566	20241209	110100	53062370	1383	1383	1383	1383	0
567	20241209	110000	53062370	1383	1383	1383	1383	0
568	20241209	105900	53062370	1383	1383	1383	1383	0
569	20241209	105800	53062370	1383	1383	1383	1383	0
570	20241209	105700	53062370	1383	1383	1383	1383	0
571	20241209	105600	53062370	1383	1383	1383	1383	0
572	20241209	105500	53062370	1383	1383	1383	1383	0
573	20241209	105400	53062370	1383	1383	1383	1383	0
574	20241209	105300	53062370	1383	1383	1383	1383	0
575	20241209	105200	53062370	1383	1383	1383	1383	0
576	20241209	105100	53062370	1383	1383	1383	1383	0
577	20241209	105000	53062370	1383	1383	1383	1383	0
578	20241209	104900	53062370	1383	1383	1383	1383	0
579	20241209	104800	53062370	1383	1383	1383	1383	0
580	20241209	104700	53062370	1383	1383	1383	1383	0
581	20241209	104600	53062370	1383	1383	1383	1383	0
582	20241209	104500	53062370	1383	1383	1383	1383	0
583	20241209	104400	53062370	1383	1383	1383	1383	0
584	20241209	104300	53062370	1383	1383	1383	1383	0
585	20241209	104200	53062370	1383	1383	1383	1383	0
586	20241209	104100	53062370	1383	1383	1383	1383	0
587	20241209	104000	53062370	1383	1383	1383	1383	0
588	20241209	103900	53062370	1383	1383	1383	1383	0
589	20241209	103800	53062370	1383	1383	1383	1383	0
590	20241209	103700	53062370	1383	1383	1383	1383	0
591	20241209	103600	53062370	1383	1383	1383	1383	0
592	20241209	103500	53062370	1383	1383	1383	1383	0
593	20241209	103400	53062370	1383	1383	1383	1383	0
594	20241209	103300	53062370	1383	1383	1383	1383	0
595	20241209	103200	53062370	1383	1383	1383	1383	0
596	20241209	103100	53062370	1383	1383	1383	1383	0
597	20241209	103000	53062370	1383	1383	1383	1383	0
598	20241209	102900	53062370	1383	1383	1383	1383	0
599	20241209	102800	53062370	1383	1383	1383	1383	10
600	20241209	102700	53048540	1384	1384	1384	1384	20
601	20241209	102600	53020860	1384	1384	1384	1384	0
602	20241209	102500	53020860	1384	1384	1384	1384	0
603	20241209	102400	53020860	1384	1384	1384	1384	0
604	20241209	102300	53020860	1384	1384	1384	1384	0
605	20241209	102200	53020860	1384	1384	1384	1384	0
606	20241209	102100	53020860	1384	1384	1384	1384	0
607	20241209	102000	53020860	1384	1384	1384	1384	0
608	20241209	101900	53020860	1384	1384	1384	1384	0
609	20241209	101800	53020860	1384	1384	1384	1384	0
610	20241209	101700	53020860	1384	1384	1384	1384	17
611	20241209	101600	52997332	1384	1384	1384	1384	0
612	20241209	101500	52997332	1384	1383	1384	1383	105
613	20241209	101400	52852112	1384	1384	1384	1384	0
614	20241209	101300	52852112	1384	1384	1384	1384	0
615	20241209	101200	52852112	1384	1384	1384	1384	0
616	20241209	101100	52852112	1384	1384	1384	1384	0
617	20241209	101000	52852112	1384	1384	1384	1384	0
618	20241209	100900	52852112	1384	1384	1384	1384	0
619	20241209	100800	52852112	1384	1384	1384	1384	0
620	20241209	100700	52852112	1384	1384	1384	1384	0
621	20241209	100600	52852112	1384	1384	1384	1384	0
622	20241209	100500	52852112	1384	1384	1384	1384	5
623	20241209	100400	52845192	1380	1380	1380	1380	0
624	20241209	100300	52845192	1380	1380	1380	1380	0
625	20241209	100200	52845192	1380	1380	1380	1380	0
626	20241209	100100	52845192	1380	1380	1380	1380	0
627	20241209	100000	52845192	1380	1380	1380	1380	0
628	20241209	095900	52845192	1380	1380	1380	1380	489
629	20241209	095800	52170372	1384	1384	1384	1384	20
630	20241209	095700	52142692	1384	1384	1384	1384	0
631	20241209	095600	52142692	1384	1384	1384	1384	0
632	20241209	095500	52142692	1384	1384	1384	1384	20
633	20241209	095400	52115012	1365	1365	1365	1365	21
634	20241209	095300	52086347	1365	1383	1383	1363	1877
635	20241209	095200	49506632	1383	1364	1383	1362	2731
636	20241209	095100	45767026	1362	1376	1381	1362	4610
637	20241209	095000	39439280	1378	1372	1381	1361	1272
638	20241209	094900	37694438	1364	1379	1382	1361	4182
639	20241209	094800	31958173	1378	1376	1382	1361	5954
640	20241209	094700	23792376	1376	1363	1376	1361	1402
641	20241209	094600	21881132	1363	1363	1363	1363	1
642	20241209	094500	21879769	1363	1363	1365	1363	6
643	20241209	094400	21871589	1363	1370	1382	1362	1373
644	20241209	094300	19978083	1369	1358	1369	1354	515
645	20241209	094200	19277722	1358	1358	1358	1358	706
646	20241209	094100	18318974	1354	1354	1354	1354	0
647	20241209	094000	18318974	1354	1354	1354	1354	0
648	20241209	093900	18318974	1354	1354	1354	1354	0
649	20241209	093800	18318974	1354	1354	1354	1354	0
650	20241209	093700	18318974	1354	1354	1354	1354	0
651	20241209	093600	18318974	1354	1354	1354	1354	0
652	20241209	093500	18318974	1354	1353	1356	1353	272
653	20241209	093400	17950743	1353	1352	1356	1352	253
654	20241209	093300	17608184	1352	1386	1386	1352	2052
655	20241209	093200	14787442	1379	1385	1385	1379	4
656	20241209	093100	14781914	1364	1379	1379	1359	1632
657	20241209	093000	12548684	1378	1378	1378	1378	0
658	20241209	092900	12548684	1378	1381	1387	1378	215
659	20241209	092800	12250747	1362	1353	1370	1353	15
660	20241209	092700	12230325	1352	1374	1374	1350	4402
661	20241209	092600	6278912	1375	1375	1375	1375	0
662	20241209	092500	6278912	1375	1377	1377	1375	8
663	20241209	092400	6267908	1377	1365	1377	1364	1660
664	20241209	092300	4001913	1365	1365	1365	1365	4
665	20241209	092200	3996453	1365	1368	1372	1365	1120
666	20241209	092100	2467152	1369	1369	1370	1369	110
667	20241209	092000	2316561	1369	1374	1374	1369	301
668	20241209	091900	1904074	1374	1374	1374	1374	120
669	20241209	091800	1739194	1374	1375	1375	1374	151
670	20241209	091700	1531710	1375	1375	1375	1375	11
671	20241209	091600	1516585	1380	1380	1380	1380	2
672	20241209	091500	1513825	1374	1374	1374	1374	0
673	20241209	091400	1513825	1374	1374	1374	1374	0
674	20241209	091300	1513825	1374	1374	1374	1374	10
675	20241209	091200	1500085	1374	1374	1374	1374	0
676	20241209	091100	1500085	1374	1374	1374	1374	0
677	20241209	091000	1500085	1374	1374	1374	1374	0
678	20241209	090900	1500085	1374	1374	1374	1374	0
679	20241209	090800	1500085	1374	1374	1374	1374	4
680	20241209	090700	1494589	1388	1387	1388	1387	77
681	20241209	090600	1387740	1387	1387	1387	1387	5
682	20241209	090500	1380805	1388	1388	1388	1388	0
683	20241209	090400	1380805	1388	1388	1388	1388	40
684	20241209	090300	1325285	1385	1385	1385	1385	0
685	20241209	090200	1325285	1385	1385	1385	1385	51
686	20241209	090100	1254650	1385	1382	1385	1380	116
687	20241209	090000	1094150	1385	1385	1385	1385	790