KissMeData/347770/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	212400	110800899	1559	1559	1559	1559	1494
3	20241209	212300	110800899	1559	1559	1559	1559	0
4	20241209	212200	110800899	1559	1559	1559	1559	0
5	20241209	212100	110800899	1559	1559	1559	1559	0
6	20241209	212000	110800899	1559	1559	1559	1559	0
7	20241209	211900	110800899	1559	1559	1559	1559	0
8	20241209	211800	110800899	1559	1559	1559	1559	0
9	20241209	211700	110800899	1559	1559	1559	1559	0
10	20241209	211600	110800899	1559	1559	1559	1559	0
11	20241209	211500	110800899	1559	1559	1559	1559	0
12	20241209	211400	110800899	1559	1559	1559	1559	0
13	20241209	211300	110800899	1559	1559	1559	1559	0
14	20241209	211200	110800899	1559	1559	1559	1559	0
15	20241209	211100	110800899	1559	1559	1559	1559	0
16	20241209	211000	110800899	1559	1559	1559	1559	0
17	20241209	210900	110800899	1559	1559	1559	1559	0
18	20241209	210800	110800899	1559	1559	1559	1559	0
19	20241209	210700	110800899	1559	1559	1559	1559	0
20	20241209	210600	110800899	1559	1559	1559	1559	0
21	20241209	210500	110800899	1559	1559	1559	1559	0
22	20241209	210400	110800899	1559	1559	1559	1559	0
23	20241209	210300	110800899	1559	1559	1559	1559	0
24	20241209	210200	110800899	1559	1559	1559	1559	0
25	20241209	210100	110800899	1559	1559	1559	1559	0
26	20241209	210000	110800899	1559	1559	1559	1559	0
27	20241209	205900	110800899	1559	1559	1559	1559	0
28	20241209	205800	110800899	1559	1559	1559	1559	0
29	20241209	205700	110800899	1559	1559	1559	1559	0
30	20241209	205600	110800899	1559	1559	1559	1559	0
31	20241209	205500	110800899	1559	1559	1559	1559	0
32	20241209	205400	110800899	1559	1559	1559	1559	1494
33	20241209	205300	110800899	1559	1559	1559	1559	0
34	20241209	205200	110800899	1559	1559	1559	1559	0
35	20241209	205100	110800899	1559	1559	1559	1559	0
36	20241209	205000	110800899	1559	1559	1559	1559	0
37	20241209	204900	110800899	1559	1559	1559	1559	0
38	20241209	204800	110800899	1559	1559	1559	1559	0
39	20241209	204700	110800899	1559	1559	1559	1559	0
40	20241209	204600	110800899	1559	1559	1559	1559	0
41	20241209	204500	110800899	1559	1559	1559	1559	0
42	20241209	204400	110800899	1559	1559	1559	1559	0
43	20241209	204300	110800899	1559	1559	1559	1559	0
44	20241209	204200	110800899	1559	1559	1559	1559	0
45	20241209	204100	110800899	1559	1559	1559	1559	0
46	20241209	204000	110800899	1559	1559	1559	1559	0
47	20241209	203900	110800899	1559	1559	1559	1559	0
48	20241209	203800	110800899	1559	1559	1559	1559	0
49	20241209	203700	110800899	1559	1559	1559	1559	0
50	20241209	203600	110800899	1559	1559	1559	1559	0
51	20241209	203500	110800899	1559	1559	1559	1559	0
52	20241209	203400	110800899	1559	1559	1559	1559	0
53	20241209	203300	110800899	1559	1559	1559	1559	0
54	20241209	203200	110800899	1559	1559	1559	1559	0
55	20241209	203100	110800899	1559	1559	1559	1559	0
56	20241209	203000	110800899	1559	1559	1559	1559	0
57	20241209	202900	110800899	1559	1559	1559	1559	0
58	20241209	202800	110800899	1559	1559	1559	1559	0
59	20241209	202700	110800899	1559	1559	1559	1559	0
60	20241209	202600	110800899	1559	1559	1559	1559	0
61	20241209	202500	110800899	1559	1559	1559	1559	0
62	20241209	202400	110800899	1559	1559	1559	1559	1494
63	20241209	202300	110800899	1559	1559	1559	1559	0
64	20241209	202200	110800899	1559	1559	1559	1559	0
65	20241209	202100	110800899	1559	1559	1559	1559	0
66	20241209	202000	110800899	1559	1559	1559	1559	0
67	20241209	201900	110800899	1559	1559	1559	1559	0
68	20241209	201800	110800899	1559	1559	1559	1559	0
69	20241209	201700	110800899	1559	1559	1559	1559	0
70	20241209	201600	110800899	1559	1559	1559	1559	0
71	20241209	201500	110800899	1559	1559	1559	1559	0
72	20241209	201400	110800899	1559	1559	1559	1559	0
73	20241209	201300	110800899	1559	1559	1559	1559	0
74	20241209	201200	110800899	1559	1559	1559	1559	0
75	20241209	201100	110800899	1559	1559	1559	1559	0
76	20241209	201000	110800899	1559	1559	1559	1559	0
77	20241209	200900	110800899	1559	1559	1559	1559	0
78	20241209	200800	110800899	1559	1559	1559	1559	0
79	20241209	200700	110800899	1559	1559	1559	1559	0
80	20241209	200600	110800899	1559	1559	1559	1559	0
81	20241209	200500	110800899	1559	1559	1559	1559	0
82	20241209	200400	110800899	1559	1559	1559	1559	0
83	20241209	200300	110800899	1559	1559	1559	1559	0
84	20241209	200200	110800899	1559	1559	1559	1559	0
85	20241209	200100	110800899	1559	1559	1559	1559	0
86	20241209	200000	110800899	1559	1559	1559	1559	0
87	20241209	195900	110800899	1559	1559	1559	1559	0
88	20241209	195800	110800899	1559	1559	1559	1559	0
89	20241209	195700	110800899	1559	1559	1559	1559	0
90	20241209	195600	110800899	1559	1559	1559	1559	0
91	20241209	195500	110800899	1559	1559	1559	1559	0
92	20241209	195400	110800899	1559	1559	1559	1559	1494
93	20241209	195300	110800899	1559	1559	1559	1559	0
94	20241209	195200	110800899	1559	1559	1559	1559	0
95	20241209	195100	110800899	1559	1559	1559	1559	0
96	20241209	195000	110800899	1559	1559	1559	1559	0
97	20241209	194900	110800899	1559	1559	1559	1559	0
98	20241209	194800	110800899	1559	1559	1559	1559	0
99	20241209	194700	110800899	1559	1559	1559	1559	0
100	20241209	194600	110800899	1559	1559	1559	1559	0
101	20241209	194500	110800899	1559	1559	1559	1559	0
102	20241209	194400	110800899	1559	1559	1559	1559	0
103	20241209	194300	110800899	1559	1559	1559	1559	0
104	20241209	194200	110800899	1559	1559	1559	1559	0
105	20241209	194100	110800899	1559	1559	1559	1559	0
106	20241209	194000	110800899	1559	1559	1559	1559	0
107	20241209	193900	110800899	1559	1559	1559	1559	0
108	20241209	193800	110800899	1559	1559	1559	1559	0
109	20241209	193700	110800899	1559	1559	1559	1559	0
110	20241209	193600	110800899	1559	1559	1559	1559	0
111	20241209	193500	110800899	1559	1559	1559	1559	0
112	20241209	193400	110800899	1559	1559	1559	1559	0
113	20241209	193300	110800899	1559	1559	1559	1559	0
114	20241209	193200	110800899	1559	1559	1559	1559	0
115	20241209	193100	110800899	1559	1559	1559	1559	0
116	20241209	193000	110800899	1559	1559	1559	1559	0
117	20241209	192900	110800899	1559	1559	1559	1559	0
118	20241209	192800	110800899	1559	1559	1559	1559	0
119	20241209	192700	110800899	1559	1559	1559	1559	0
120	20241209	192600	110800899	1559	1559	1559	1559	0
121	20241209	192500	110800899	1559	1559	1559	1559	0
122	20241209	192400	110800899	1559	1559	1559	1559	1494
123	20241209	192300	110800899	1559	1559	1559	1559	0
124	20241209	192200	110800899	1559	1559	1559	1559	0
125	20241209	192100	110800899	1559	1559	1559	1559	0
126	20241209	192000	110800899	1559	1559	1559	1559	0
127	20241209	191900	110800899	1559	1559	1559	1559	0
128	20241209	191800	110800899	1559	1559	1559	1559	0
129	20241209	191700	110800899	1559	1559	1559	1559	0
130	20241209	191600	110800899	1559	1559	1559	1559	0
131	20241209	191500	110800899	1559	1559	1559	1559	0
132	20241209	191400	110800899	1559	1559	1559	1559	0
133	20241209	191300	110800899	1559	1559	1559	1559	0
134	20241209	191200	110800899	1559	1559	1559	1559	0
135	20241209	191100	110800899	1559	1559	1559	1559	0
136	20241209	191000	110800899	1559	1559	1559	1559	0
137	20241209	190900	110800899	1559	1559	1559	1559	0
138	20241209	190800	110800899	1559	1559	1559	1559	0
139	20241209	190700	110800899	1559	1559	1559	1559	0
140	20241209	190600	110800899	1559	1559	1559	1559	0
141	20241209	190500	110800899	1559	1559	1559	1559	0
142	20241209	190400	110800899	1559	1559	1559	1559	0
143	20241209	190300	110800899	1559	1559	1559	1559	0
144	20241209	190200	110800899	1559	1559	1559	1559	0
145	20241209	190100	110800899	1559	1559	1559	1559	0
146	20241209	190000	110800899	1559	1559	1559	1559	0
147	20241209	185900	110800899	1559	1559	1559	1559	0
148	20241209	185800	110800899	1559	1559	1559	1559	0
149	20241209	185700	110800899	1559	1559	1559	1559	0
150	20241209	185600	110800899	1559	1559	1559	1559	0
151	20241209	185500	110800899	1559	1559	1559	1559	0
152	20241209	185400	110800899	1559	1559	1559	1559	1494
153	20241209	185300	110800899	1559	1559	1559	1559	0
154	20241209	185200	110800899	1559	1559	1559	1559	0
155	20241209	185100	110800899	1559	1559	1559	1559	0
156	20241209	185000	110800899	1559	1559	1559	1559	0
157	20241209	184900	110800899	1559	1559	1559	1559	0
158	20241209	184800	110800899	1559	1559	1559	1559	0
159	20241209	184700	110800899	1559	1559	1559	1559	0
160	20241209	184600	110800899	1559	1559	1559	1559	0
161	20241209	184500	110800899	1559	1559	1559	1559	0
162	20241209	184400	110800899	1559	1559	1559	1559	0
163	20241209	184300	110800899	1559	1559	1559	1559	0
164	20241209	184200	110800899	1559	1559	1559	1559	0
165	20241209	184100	110800899	1559	1559	1559	1559	0
166	20241209	184000	110800899	1559	1559	1559	1559	0
167	20241209	183900	110800899	1559	1559	1559	1559	0
168	20241209	183800	110800899	1559	1559	1559	1559	0
169	20241209	183700	110800899	1559	1559	1559	1559	0
170	20241209	183600	110800899	1559	1559	1559	1559	0
171	20241209	183500	110800899	1559	1559	1559	1559	0
172	20241209	183400	110800899	1559	1559	1559	1559	0
173	20241209	183300	110800899	1559	1559	1559	1559	0
174	20241209	183200	110800899	1559	1559	1559	1559	0
175	20241209	183100	110800899	1559	1559	1559	1559	0
176	20241209	183000	110800899	1559	1559	1559	1559	0
177	20241209	182900	110800899	1559	1559	1559	1559	0
178	20241209	182800	110800899	1559	1559	1559	1559	0
179	20241209	182700	110800899	1559	1559	1559	1559	0
180	20241209	182600	110800899	1559	1559	1559	1559	0
181	20241209	182500	110800899	1559	1559	1559	1559	0
182	20241209	182400	110800899	1559	1559	1559	1559	1494
183	20241209	182300	110800899	1559	1559	1559	1559	0
184	20241209	182200	110800899	1559	1559	1559	1559	0
185	20241209	182100	110800899	1559	1559	1559	1559	0
186	20241209	182000	110800899	1559	1559	1559	1559	0
187	20241209	181900	110800899	1559	1559	1559	1559	0
188	20241209	181800	110800899	1559	1559	1559	1559	0
189	20241209	181700	110800899	1559	1559	1559	1559	0
190	20241209	181600	110800899	1559	1559	1559	1559	0
191	20241209	181500	110800899	1559	1559	1559	1559	0
192	20241209	181400	110800899	1559	1559	1559	1559	0
193	20241209	181300	110800899	1559	1559	1559	1559	0
194	20241209	181200	110800899	1559	1559	1559	1559	0
195	20241209	181100	110800899	1559	1559	1559	1559	0
196	20241209	181000	110800899	1559	1559	1559	1559	0
197	20241209	180900	110800899	1559	1559	1559	1559	0
198	20241209	180800	110800899	1559	1559	1559	1559	0
199	20241209	180700	110800899	1559	1559	1559	1559	0
200	20241209	180600	110800899	1559	1559	1559	1559	0
201	20241209	180500	110800899	1559	1559	1559	1559	0
202	20241209	180400	110800899	1559	1559	1559	1559	0
203	20241209	180300	110800899	1559	1559	1559	1559	0
204	20241209	180200	110800899	1559	1559	1559	1559	0
205	20241209	180100	110800899	1559	1559	1559	1559	0
206	20241209	180000	110800899	1559	1559	1559	1559	0
207	20241209	175900	110800899	1559	1559	1559	1559	0
208	20241209	175800	110800899	1559	1559	1559	1559	0
209	20241209	175700	110800899	1559	1559	1559	1559	0
210	20241209	175600	110800899	1559	1559	1559	1559	0
211	20241209	175500	110800899	1559	1559	1559	1559	0
212	20241209	175400	110800899	1559	1559	1559	1559	1494
213	20241209	175300	110800899	1559	1559	1559	1559	0
214	20241209	175200	110800899	1559	1559	1559	1559	0
215	20241209	175100	110800899	1559	1559	1559	1559	0
216	20241209	175000	110800899	1559	1559	1559	1559	0
217	20241209	174900	110800899	1559	1559	1559	1559	0
218	20241209	174800	110800899	1559	1559	1559	1559	0
219	20241209	174700	110800899	1559	1559	1559	1559	0
220	20241209	174600	110800899	1559	1559	1559	1559	0
221	20241209	174500	110800899	1559	1559	1559	1559	0
222	20241209	174400	110800899	1559	1559	1559	1559	0
223	20241209	174300	110800899	1559	1559	1559	1559	0
224	20241209	174200	110800899	1559	1559	1559	1559	0
225	20241209	174100	110800899	1559	1559	1559	1559	0
226	20241209	174000	110800899	1559	1559	1559	1559	0
227	20241209	173900	110800899	1559	1559	1559	1559	0
228	20241209	173800	110800899	1559	1559	1559	1559	0
229	20241209	173700	110800899	1559	1559	1559	1559	0
230	20241209	173600	110800899	1559	1559	1559	1559	0
231	20241209	173500	110800899	1559	1559	1559	1559	0
232	20241209	173400	110800899	1559	1559	1559	1559	0
233	20241209	173300	110800899	1559	1559	1559	1559	0
234	20241209	173200	110800899	1559	1559	1559	1559	0
235	20241209	173100	110800899	1559	1559	1559	1559	0
236	20241209	173000	110800899	1559	1559	1559	1559	0
237	20241209	172900	110800899	1559	1559	1559	1559	0
238	20241209	172800	110800899	1559	1559	1559	1559	0
239	20241209	172700	110800899	1559	1559	1559	1559	0
240	20241209	172600	110800899	1559	1559	1559	1559	0
241	20241209	172500	110800899	1559	1559	1559	1559	0
242	20241209	172400	110800899	1559	1559	1559	1559	1494
243	20241209	172300	110800899	1559	1559	1559	1559	0
244	20241209	172200	110800899	1559	1559	1559	1559	0
245	20241209	172100	110800899	1559	1559	1559	1559	0
246	20241209	172000	110800899	1559	1559	1559	1559	0
247	20241209	171900	110800899	1559	1559	1559	1559	0
248	20241209	171800	110800899	1559	1559	1559	1559	0
249	20241209	171700	110800899	1559	1559	1559	1559	0
250	20241209	171600	110800899	1559	1559	1559	1559	0
251	20241209	171500	110800899	1559	1559	1559	1559	0
252	20241209	171400	110800899	1559	1559	1559	1559	0
253	20241209	171300	110800899	1559	1559	1559	1559	0
254	20241209	171200	110800899	1559	1559	1559	1559	0
255	20241209	171100	110800899	1559	1559	1559	1559	0
256	20241209	171000	110800899	1559	1559	1559	1559	0
257	20241209	170900	110800899	1559	1559	1559	1559	0
258	20241209	170800	110800899	1559	1559	1559	1559	0
259	20241209	170700	110800899	1559	1559	1559	1559	0
260	20241209	170600	110800899	1559	1559	1559	1559	0
261	20241209	170500	110800899	1559	1559	1559	1559	0
262	20241209	170400	110800899	1559	1559	1559	1559	0
263	20241209	170300	110800899	1559	1559	1559	1559	0
264	20241209	170200	110800899	1559	1559	1559	1559	0
265	20241209	170100	110800899	1559	1559	1559	1559	0
266	20241209	170000	110800899	1559	1559	1559	1559	0
267	20241209	165900	110800899	1559	1559	1559	1559	0
268	20241209	165800	110800899	1559	1559	1559	1559	0
269	20241209	165700	110800899	1559	1559	1559	1559	0
270	20241209	165600	110800899	1559	1559	1559	1559	0
271	20241209	165500	110800899	1559	1559	1559	1559	0
272	20241209	165400	110800899	1559	1559	1559	1559	1494
273	20241209	165300	110800899	1559	1559	1559	1559	0
274	20241209	165200	110800899	1559	1559	1559	1559	0
275	20241209	165100	110800899	1559	1559	1559	1559	0
276	20241209	165000	110800899	1559	1559	1559	1559	0
277	20241209	164900	110800899	1559	1559	1559	1559	0
278	20241209	164800	110800899	1559	1559	1559	1559	0
279	20241209	164700	110800899	1559	1559	1559	1559	0
280	20241209	164600	110800899	1559	1559	1559	1559	0
281	20241209	164500	110800899	1559	1559	1559	1559	0
282	20241209	164400	110800899	1559	1559	1559	1559	0
283	20241209	164300	110800899	1559	1559	1559	1559	0
284	20241209	164200	110800899	1559	1559	1559	1559	0
285	20241209	164100	110800899	1559	1559	1559	1559	0
286	20241209	164000	110800899	1559	1559	1559	1559	0
287	20241209	163900	110800899	1559	1559	1559	1559	0
288	20241209	163800	110800899	1559	1559	1559	1559	0
289	20241209	163700	110800899	1559	1559	1559	1559	0
290	20241209	163600	110800899	1559	1559	1559	1559	0
291	20241209	163500	110800899	1559	1559	1559	1559	0
292	20241209	163400	110800899	1559	1559	1559	1559	0
293	20241209	163300	110800899	1559	1559	1559	1559	0
294	20241209	163200	110800899	1559	1559	1559	1559	0
295	20241209	163100	110800899	1559	1559	1559	1559	0
296	20241209	163000	110800899	1559	1559	1559	1559	0
297	20241209	162900	110800899	1559	1559	1559	1559	0
298	20241209	162800	110800899	1559	1559	1559	1559	0
299	20241209	162700	110800899	1559	1559	1559	1559	0
300	20241209	162600	110800899	1559	1559	1559	1559	0
301	20241209	162500	110800899	1559	1559	1559	1559	0
302	20241209	162400	110800899	1559	1559	1559	1559	1494
303	20241209	162300	110800899	1559	1559	1559	1559	0
304	20241209	162200	110800899	1559	1559	1559	1559	0
305	20241209	162100	110800899	1559	1559	1559	1559	0
306	20241209	162000	110800899	1559	1559	1559	1559	0
307	20241209	161900	110800899	1559	1559	1559	1559	0
308	20241209	161800	110800899	1559	1559	1559	1559	0
309	20241209	161700	110800899	1559	1559	1559	1559	0
310	20241209	161600	110800899	1559	1559	1559	1559	0
311	20241209	161500	110800899	1559	1559	1559	1559	0
312	20241209	161400	110800899	1559	1559	1559	1559	0
313	20241209	161300	110800899	1559	1559	1559	1559	0
314	20241209	161200	110800899	1559	1559	1559	1559	0
315	20241209	161100	110800899	1559	1559	1559	1559	0
316	20241209	161000	110800899	1559	1559	1559	1559	0
317	20241209	160900	110800899	1559	1559	1559	1559	0
318	20241209	160800	110800899	1559	1559	1559	1559	0
319	20241209	160700	110800899	1559	1559	1559	1559	0
320	20241209	160600	110800899	1559	1559	1559	1559	0
321	20241209	160500	110800899	1559	1559	1559	1559	0
322	20241209	160400	110800899	1559	1559	1559	1559	0
323	20241209	160300	110800899	1559	1559	1559	1559	0
324	20241209	160200	110800899	1559	1559	1559	1559	0
325	20241209	160100	110800899	1559	1559	1559	1559	0
326	20241209	160000	110800899	1559	1559	1559	1559	0
327	20241209	155900	110800899	1559	1559	1559	1559	0
328	20241209	155800	110800899	1559	1559	1559	1559	0
329	20241209	155700	110800899	1559	1559	1559	1559	0
330	20241209	155600	110800899	1559	1559	1559	1559	0
331	20241209	155500	110800899	1559	1559	1559	1559	0
332	20241209	155400	110800899	1559	1559	1559	1559	1494
333	20241209	155300	110800899	1559	1559	1559	1559	0
334	20241209	155200	110800899	1559	1559	1559	1559	0
335	20241209	155100	110800899	1559	1559	1559	1559	0
336	20241209	155000	110800899	1559	1559	1559	1559	0
337	20241209	154900	110800899	1559	1559	1559	1559	0
338	20241209	154800	110800899	1559	1559	1559	1559	0
339	20241209	154700	110800899	1559	1559	1559	1559	0
340	20241209	154600	110800899	1559	1559	1559	1559	0
341	20241209	154500	110800899	1559	1559	1559	1559	0
342	20241209	154400	110800899	1559	1559	1559	1559	0
343	20241209	154300	110800899	1559	1559	1559	1559	0
344	20241209	154200	110800899	1559	1559	1559	1559	0
345	20241209	154100	110800899	1559	1559	1559	1559	0
346	20241209	154000	110800899	1559	1559	1559	1559	0
347	20241209	153900	110800899	1559	1559	1559	1559	0
348	20241209	153800	110800899	1559	1559	1559	1559	0
349	20241209	153700	110800899	1559	1559	1559	1559	0
350	20241209	153600	110800899	1559	1559	1559	1559	0
351	20241209	153500	110800899	1559	1559	1559	1559	0
352	20241209	153400	110800899	1559	1559	1559	1559	0
353	20241209	153300	110800899	1559	1559	1559	1559	0
354	20241209	153200	110800899	1559	1559	1559	1559	0
355	20241209	153100	110800899	1559	1559	1559	1559	0
356	20241209	153000	110800899	1559	1559	1559	1559	1494
357	20241209	152900	108471753	1557	1557	1557	1557	0
358	20241209	152800	108471753	1557	1557	1557	1557	0
359	20241209	152700	108471753	1557	1557	1557	1557	0
360	20241209	152600	108471753	1557	1557	1557	1557	0
361	20241209	152500	108471753	1557	1557	1557	1557	0
362	20241209	152400	108471753	1557	1557	1557	1557	0
363	20241209	152300	108471753	1557	1557	1557	1557	0
364	20241209	152200	108471753	1557	1557	1557	1557	0
365	20241209	152100	108471753	1557	1557	1557	1557	0
366	20241209	152000	108471753	1557	1557	1557	1557	0
367	20241209	151900	108471753	1557	1547	1557	1546	448
368	20241209	151800	107779068	1561	1561	1561	1561	1
369	20241209	151700	107777507	1546	1565	1565	1546	515
370	20241209	151600	106974413	1565	1565	1565	1565	33
371	20241209	151500	106922768	1565	1565	1565	1565	39
372	20241209	151400	106861733	1565	1565	1565	1565	66
373	20241209	151300	106758443	1566	1566	1566	1566	1
374	20241209	151200	106756877	1559	1559	1559	1559	0
375	20241209	151100	106756877	1559	1559	1559	1559	50
376	20241209	151000	106678927	1559	1559	1559	1559	129
377	20241209	150900	106477816	1567	1567	1567	1567	0
378	20241209	150800	106477816	1567	1567	1567	1567	0
379	20241209	150700	106477816	1567	1567	1567	1567	0
380	20241209	150600	106477816	1567	1567	1567	1567	0
381	20241209	150500	106477816	1567	1566	1567	1566	350
382	20241209	150400	105929676	1561	1561	1561	1561	116
383	20241209	150300	105748600	1561	1561	1561	1561	0
384	20241209	150200	105748600	1561	1560	1561	1560	126
385	20241209	150100	105552008	1560	1559	1560	1559	29
386	20241209	150000	105506791	1559	1559	1559	1559	0
387	20241209	145900	105506791	1559	1559	1559	1559	0
388	20241209	145800	105506791	1559	1559	1559	1559	0
389	20241209	145700	105506791	1559	1559	1559	1559	0
390	20241209	145600	105506791	1559	1559	1559	1559	10
391	20241209	145500	105491201	1559	1559	1559	1559	12
392	20241209	145400	105472493	1563	1563	1563	1563	0
393	20241209	145300	105472493	1563	1563	1563	1563	0
394	20241209	145200	105472493	1563	1545	1563	1545	32
395	20241209	145100	105423035	1548	1557	1557	1548	3163
396	20241209	145000	100511390	1557	1563	1563	1557	15141
397	20241209	144900	76891581	1563	1563	1563	1563	8
398	20241209	144800	76879077	1563	1566	1566	1563	19
399	20241209	144700	76849347	1566	1566	1566	1566	0
400	20241209	144600	76849347	1566	1566	1566	1566	0
401	20241209	144500	76849347	1566	1569	1569	1566	10
402	20241209	144400	76833684	1583	1583	1583	1583	0
403	20241209	144300	76833684	1583	1583	1583	1583	1
404	20241209	144200	76832101	1584	1584	1584	1584	0
405	20241209	144100	76832101	1584	1574	1584	1569	12
406	20241209	144000	76813165	1561	1561	1561	1561	0
407	20241209	143900	76813165	1561	1561	1561	1561	200
408	20241209	143800	76500965	1561	1561	1561	1561	0
409	20241209	143700	76500965	1561	1561	1561	1561	0
410	20241209	143600	76500965	1561	1561	1561	1561	1
411	20241209	143500	76499404	1561	1561	1561	1561	1076
412	20241209	143400	74819768	1574	1561	1574	1560	291
413	20241209	143300	74365784	1569	1569	1569	1560	2391
414	20241209	143200	70634573	1560	1569	1569	1560	60
415	20241209	143100	70540703	1569	1569	1569	1569	60
416	20241209	143000	70446563	1569	1569	1569	1569	0
417	20241209	142900	70446563	1569	1569	1569	1569	0
418	20241209	142800	70446563	1569	1569	1569	1569	12
419	20241209	142700	70427735	1558	1558	1558	1558	11
420	20241209	142600	70410597	1558	1558	1558	1558	35
421	20241209	142500	70356067	1558	1558	1558	1558	0
422	20241209	142400	70356067	1558	1558	1558	1558	0
423	20241209	142300	70356067	1558	1558	1558	1558	30
424	20241209	142200	70309327	1558	1558	1558	1558	0
425	20241209	142100	70309327	1558	1558	1558	1558	1
426	20241209	142000	70307769	1559	1559	1559	1559	30
427	20241209	141900	70260999	1560	1560	1560	1560	0
428	20241209	141800	70260999	1560	1560	1560	1560	0
429	20241209	141700	70260999	1560	1560	1560	1560	0
430	20241209	141600	70260999	1560	1560	1560	1560	2120
431	20241209	141500	66953799	1560	1560	1560	1560	20
432	20241209	141400	66922599	1562	1561	1562	1561	110
433	20241209	141300	66750799	1561	1564	1564	1560	4066
434	20241209	141200	60399721	1563	1563	1563	1563	0
435	20241209	141100	60399721	1563	1563	1563	1563	0
436	20241209	141000	60399721	1563	1563	1563	1563	0
437	20241209	140900	60399721	1563	1563	1563	1563	0
438	20241209	140800	60399721	1563	1563	1563	1563	0
439	20241209	140700	60399721	1563	1563	1563	1563	0
440	20241209	140600	60399721	1563	1563	1563	1563	0
441	20241209	140500	60399721	1563	1563	1563	1563	0
442	20241209	140400	60399721	1563	1563	1563	1563	0
443	20241209	140300	60399721	1563	1563	1563	1563	0
444	20241209	140200	60399721	1563	1564	1564	1563	3740
445	20241209	140100	54552616	1573	1573	1573	1573	0
446	20241209	140000	54552616	1573	1573	1573	1573	0
447	20241209	135900	54552616	1573	1573	1573	1573	0
448	20241209	135800	54552616	1573	1573	1573	1573	0
449	20241209	135700	54552616	1573	1573	1573	1573	0
450	20241209	135600	54552616	1573	1573	1573	1573	0
451	20241209	135500	54552616	1573	1573	1573	1573	1
452	20241209	135400	54551043	1564	1564	1564	1564	0
453	20241209	135300	54551043	1564	1564	1564	1564	0
454	20241209	135200	54551043	1564	1564	1564	1564	322
455	20241209	135100	54047435	1564	1569	1569	1564	662
456	20241209	135000	53011836	1572	1572	1572	1572	0
457	20241209	134900	53011836	1572	1572	1572	1572	0
458	20241209	134800	53011836	1572	1572	1572	1572	0
459	20241209	134700	53011836	1572	1572	1572	1572	0
460	20241209	134600	53011836	1572	1572	1572	1572	11
461	20241209	134500	52994544	1575	1575	1575	1575	31
462	20241209	134400	52945719	1591	1576	1591	1576	13
463	20241209	134300	52925216	1576	1576	1576	1576	0
464	20241209	134200	52925216	1576	1578	1578	1576	14
465	20241209	134100	52903130	1594	1594	1594	1594	0
466	20241209	134000	52903130	1594	1594	1594	1594	0
467	20241209	133900	52903130	1594	1594	1594	1594	0
468	20241209	133800	52903130	1594	1594	1594	1594	0
469	20241209	133700	52903130	1594	1594	1594	1594	0
470	20241209	133600	52903130	1594	1581	1594	1576	82
471	20241209	133500	52773351	1580	1581	1581	1565	502
472	20241209	133400	51987043	1576	1576	1576	1576	0
473	20241209	133300	51987043	1576	1576	1576	1576	0
474	20241209	133200	51987043	1576	1576	1576	1576	1
475	20241209	133100	51985467	1581	1581	1581	1581	0
476	20241209	133000	51985467	1581	1581	1581	1581	0
477	20241209	132900	51985467	1581	1581	1581	1581	0
478	20241209	132800	51985467	1581	1581	1581	1581	1
479	20241209	132700	51983886	1578	1578	1578	1578	0
480	20241209	132600	51983886	1578	1578	1578	1578	0
481	20241209	132500	51983886	1578	1578	1578	1578	200
482	20241209	132400	51668286	1576	1576	1576	1576	0
483	20241209	132300	51668286	1576	1576	1576	1576	0
484	20241209	132200	51668286	1576	1576	1576	1576	0
485	20241209	132100	51668286	1576	1576	1576	1576	4
486	20241209	132000	51661982	1578	1578	1578	1578	0
487	20241209	131900	51661982	1578	1581	1581	1578	182
488	20241209	131800	51374276	1580	1580	1580	1580	0
489	20241209	131700	51374276	1580	1580	1580	1580	0
490	20241209	131600	51374276	1580	1580	1580	1580	0
491	20241209	131500	51374276	1580	1580	1580	1580	1
492	20241209	131400	51372696	1578	1581	1581	1578	175
493	20241209	131300	51096345	1597	1597	1597	1597	0
494	20241209	131200	51096345	1597	1597	1597	1597	0
495	20241209	131100	51096345	1597	1597	1597	1597	0
496	20241209	131000	51096345	1597	1597	1597	1597	0
497	20241209	130900	51096345	1597	1581	1597	1581	70
498	20241209	130800	50985645	1597	1597	1597	1597	10
499	20241209	130700	50969675	1598	1598	1598	1598	0
500	20241209	130600	50969675	1598	1598	1598	1598	1
501	20241209	130500	50968077	1599	1599	1599	1599	0
502	20241209	130400	50968077	1599	1587	1599	1583	1378
503	20241209	130300	48781244	1601	1601	1601	1601	0
504	20241209	130200	48781244	1601	1601	1601	1601	0
505	20241209	130100	48781244	1601	1601	1601	1601	0
506	20241209	130000	48781244	1601	1601	1601	1601	0
507	20241209	125900	48781244	1601	1601	1601	1601	0
508	20241209	125800	48781244	1601	1601	1601	1601	0
509	20241209	125700	48781244	1601	1601	1601	1601	0
510	20241209	125600	48781244	1601	1601	1601	1601	0
511	20241209	125500	48781244	1601	1601	1601	1601	0
512	20241209	125400	48781244	1601	1601	1601	1601	1
513	20241209	125300	48779643	1587	1587	1587	1587	0
514	20241209	125200	48779643	1587	1590	1590	1587	367
515	20241209	125100	48197078	1601	1601	1601	1601	0
516	20241209	125000	48197078	1601	1601	1601	1601	0
517	20241209	124900	48197078	1601	1601	1601	1601	0
518	20241209	124800	48197078	1601	1601	1601	1601	0
519	20241209	124700	48197078	1601	1601	1601	1601	0
520	20241209	124600	48197078	1601	1601	1601	1601	0
521	20241209	124500	48197078	1601	1601	1601	1601	1
522	20241209	124400	48195477	1601	1601	1601	1601	0
523	20241209	124300	48195477	1601	1601	1601	1601	0
524	20241209	124200	48195477	1601	1601	1601	1601	9
525	20241209	124100	48181068	1601	1601	1601	1601	0
526	20241209	124000	48181068	1601	1601	1601	1601	0
527	20241209	123900	48181068	1601	1601	1601	1601	22
528	20241209	123800	48145846	1601	1601	1601	1601	0
529	20241209	123700	48145846	1601	1601	1601	1601	0
530	20241209	123600	48145846	1601	1601	1601	1601	0
531	20241209	123500	48145846	1601	1601	1601	1601	0
532	20241209	123400	48145846	1601	1601	1601	1601	0
533	20241209	123300	48145846	1601	1601	1601	1601	0
534	20241209	123200	48145846	1601	1601	1601	1601	22
535	20241209	123100	48110624	1601	1601	1601	1601	0
536	20241209	123000	48110624	1601	1601	1601	1601	0
537	20241209	122900	48110624	1601	1601	1601	1601	2913
538	20241209	122800	43446911	1601	1601	1601	1601	0
539	20241209	122700	43446911	1601	1601	1601	1601	12
540	20241209	122600	43427699	1603	1603	1603	1603	0
541	20241209	122500	43427699	1603	1603	1603	1603	0
542	20241209	122400	43427699	1603	1603	1603	1603	0
543	20241209	122300	43427699	1603	1603	1603	1603	0
544	20241209	122200	43427699	1603	1603	1603	1603	0
545	20241209	122100	43427699	1603	1603	1603	1603	0
546	20241209	122000	43427699	1603	1603	1603	1603	0
547	20241209	121900	43427699	1603	1603	1603	1603	0
548	20241209	121800	43427699	1603	1603	1603	1603	1
549	20241209	121700	43426096	1587	1587	1587	1587	114
550	20241209	121600	43245178	1603	1603	1603	1603	0
551	20241209	121500	43245178	1603	1603	1603	1603	0
552	20241209	121400	43245178	1603	1603	1603	1603	0
553	20241209	121300	43245178	1603	1603	1603	1603	1
554	20241209	121200	43243575	1587	1587	1587	1587	0
555	20241209	121100	43243575	1587	1587	1587	1587	82
556	20241209	121000	43113441	1604	1604	1604	1604	0
557	20241209	120900	43113441	1604	1604	1604	1604	0
558	20241209	120800	43113441	1604	1604	1604	1604	0
559	20241209	120700	43113441	1604	1604	1604	1604	0
560	20241209	120600	43113441	1604	1604	1604	1604	0
561	20241209	120500	43113441	1604	1604	1604	1604	0
562	20241209	120400	43113441	1604	1604	1604	1604	0
563	20241209	120300	43113441	1604	1604	1604	1604	0
564	20241209	120200	43113441	1604	1604	1604	1604	0
565	20241209	120100	43113441	1604	1604	1604	1604	0
566	20241209	120000	43113441	1604	1604	1604	1604	0
567	20241209	115900	43113441	1604	1604	1604	1604	0
568	20241209	115800	43113441	1604	1604	1604	1604	0
569	20241209	115700	43113441	1604	1603	1604	1603	200
570	20241209	115600	42792741	1602	1601	1602	1601	200
571	20241209	115500	42472441	1600	1580	1600	1580	101
572	20241209	115400	42310861	1599	1599	1599	1599	0
573	20241209	115300	42310861	1599	1599	1599	1599	0
574	20241209	115200	42310861	1599	1599	1599	1599	5
575	20241209	115100	42302866	1606	1606	1606	1606	0
576	20241209	115000	42302866	1606	1606	1606	1606	0
577	20241209	114900	42302866	1606	1606	1606	1606	0
578	20241209	114800	42302866	1606	1606	1606	1606	0
579	20241209	114700	42302866	1606	1606	1606	1606	0
580	20241209	114600	42302866	1606	1606	1606	1606	0
581	20241209	114500	42302866	1606	1606	1606	1606	0
582	20241209	114400	42302866	1606	1606	1606	1606	0
583	20241209	114300	42302866	1606	1577	1606	1577	3
584	20241209	114200	42298106	1606	1600	1606	1562	1087
585	20241209	114100	40592549	1600	1600	1600	1600	376
586	20241209	114000	39990949	1600	1600	1600	1600	200
587	20241209	113900	39670949	1600	1600	1600	1600	424
588	20241209	113800	38992549	1600	1600	1600	1600	1
589	20241209	113700	38990949	1600	1600	1600	1600	0
590	20241209	113600	38990949	1600	1600	1600	1600	0
591	20241209	113500	38990949	1600	1600	1600	1600	1
592	20241209	113400	38989349	1588	1588	1588	1588	0
593	20241209	113300	38989349	1588	1588	1588	1588	0
594	20241209	113200	38989349	1588	1588	1588	1588	6
595	20241209	113100	38979821	1599	1599	1599	1599	0
596	20241209	113000	38979821	1599	1599	1599	1599	0
597	20241209	112900	38979821	1599	1599	1599	1599	1
598	20241209	112800	38978222	1600	1600	1600	1600	0
599	20241209	112700	38978222	1600	1600	1600	1600	0
600	20241209	112600	38978222	1600	1600	1600	1600	0
601	20241209	112500	38978222	1600	1600	1600	1600	0
602	20241209	112400	38978222	1600	1600	1600	1600	0
603	20241209	112300	38978222	1600	1600	1600	1600	0
604	20241209	112200	38978222	1600	1600	1600	1600	1
605	20241209	112100	38976622	1588	1588	1588	1588	0
606	20241209	112000	38976622	1588	1588	1588	1588	0
607	20241209	111900	38976622	1588	1588	1588	1588	0
608	20241209	111800	38976622	1588	1588	1588	1588	0
609	20241209	111700	38976622	1588	1596	1596	1588	1198
610	20241209	111600	37071757	1597	1597	1597	1597	50
611	20241209	111500	36991907	1599	1610	1610	1598	4063
612	20241209	111400	30480950	1616	1616	1616	1616	0
613	20241209	111300	30480950	1616	1616	1616	1616	0
614	20241209	111200	30480950	1616	1616	1616	1616	1
615	20241209	111100	30479334	1616	1616	1616	1616	0
616	20241209	111000	30479334	1616	1616	1616	1616	0
617	20241209	110900	30479334	1616	1616	1616	1616	46
618	20241209	110800	30404998	1613	1613	1613	1613	0
619	20241209	110700	30404998	1613	1613	1613	1613	0
620	20241209	110600	30404998	1613	1613	1613	1613	0
621	20241209	110500	30404998	1613	1613	1613	1613	0
622	20241209	110400	30404998	1613	1613	1613	1613	2
623	20241209	110300	30401772	1610	1610	1610	1610	17
624	20241209	110200	30374402	1610	1610	1610	1610	0
625	20241209	110100	30374402	1610	1610	1610	1610	0
626	20241209	110000	30374402	1610	1610	1610	1610	0
627	20241209	105900	30374402	1610	1610	1610	1610	0
628	20241209	105800	30374402	1610	1610	1610	1610	0
629	20241209	105700	30374402	1610	1610	1610	1610	25
630	20241209	105600	30334152	1610	1610	1610	1610	0
631	20241209	105500	30334152	1610	1611	1611	1610	1576
632	20241209	105400	27796514	1610	1610	1610	1610	1120
633	20241209	105300	25993314	1611	1614	1614	1611	350
634	20241209	105200	25429099	1615	1615	1615	1615	0
635	20241209	105100	25429099	1615	1615	1615	1615	0
636	20241209	105000	25429099	1615	1615	1615	1615	2
637	20241209	104900	25425869	1615	1615	1615	1615	0
638	20241209	104800	25425869	1615	1616	1616	1615	10
639	20241209	104700	25409718	1617	1618	1618	1617	3
640	20241209	104600	25404866	1619	1619	1619	1619	0
641	20241209	104500	25404866	1619	1619	1619	1619	0
642	20241209	104400	25404866	1619	1619	1619	1619	0
643	20241209	104300	25404866	1619	1619	1619	1619	0
644	20241209	104200	25404866	1619	1619	1619	1619	1
645	20241209	104100	25403247	1620	1623	1623	1620	6
646	20241209	104000	25393518	1624	1624	1624	1624	1
647	20241209	103900	25391894	1629	1629	1629	1629	0
648	20241209	103800	25391894	1629	1629	1629	1629	4
649	20241209	103700	25385378	1629	1629	1629	1629	0
650	20241209	103600	25385378	1629	1629	1629	1629	0
651	20241209	103500	25385378	1629	1629	1629	1629	40
652	20241209	103400	25320218	1629	1629	1629	1629	0
653	20241209	103300	25320218	1629	1629	1629	1629	1
654	20241209	103200	25318589	1620	1620	1620	1620	0
655	20241209	103100	25318589	1620	1620	1620	1620	0
656	20241209	103000	25318589	1620	1620	1620	1620	1
657	20241209	102900	25316969	1620	1619	1620	1619	54
658	20241209	102800	25229519	1618	1618	1618	1618	0
659	20241209	102700	25229519	1618	1618	1618	1618	50
660	20241209	102600	25148619	1618	1628	1628	1618	18
661	20241209	102500	25119380	1656	1656	1656	1656	0
662	20241209	102400	25119380	1656	1656	1656	1656	0
663	20241209	102300	25119380	1656	1656	1656	1656	0
664	20241209	102200	25119380	1656	1641	1656	1629	1256
665	20241209	102100	23069201	1645	1645	1645	1645	0
666	20241209	102000	23069201	1645	1645	1645	1645	0
667	20241209	101900	23069201	1645	1645	1645	1645	0
668	20241209	101800	23069201	1645	1645	1645	1645	17
669	20241209	101700	23041236	1644	1644	1644	1644	0
670	20241209	101600	23041236	1644	1644	1644	1644	0
671	20241209	101500	23041236	1644	1644	1644	1644	0
672	20241209	101400	23041236	1644	1644	1644	1644	0
673	20241209	101300	23041236	1644	1644	1644	1644	0
674	20241209	101200	23041236	1644	1644	1644	1644	0
675	20241209	101100	23041236	1644	1644	1644	1644	0
676	20241209	101000	23041236	1644	1644	1644	1644	0
677	20241209	100900	23041236	1644	1644	1644	1644	0
678	20241209	100800	23041236	1644	1644	1644	1644	0
679	20241209	100700	23041236	1644	1644	1644	1644	0
680	20241209	100600	23041236	1644	1644	1644	1644	0
681	20241209	100500	23041236	1644	1644	1644	1644	0
682	20241209	100400	23041236	1644	1644	1644	1644	1
683	20241209	100300	23039592	1659	1650	1659	1650	31
684	20241209	100200	22988172	1660	1660	1660	1660	0
685	20241209	100100	22988172	1660	1660	1660	1660	0
686	20241209	100000	22988172	1660	1660	1660	1660	0
687	20241209	095900	22988172	1660	1660	1660	1660	0
688	20241209	095800	22988172	1660	1660	1660	1660	0
689	20241209	095700	22988172	1660	1660	1660	1660	0
690	20241209	095600	22988172	1660	1660	1660	1660	2
691	20241209	095500	22984852	1635	1635	1635	1635	400
692	20241209	095400	22330852	1661	1661	1661	1661	0
693	20241209	095300	22330852	1661	1661	1661	1661	1
694	20241209	095200	22329191	1644	1644	1644	1644	0
695	20241209	095100	22329191	1644	1644	1644	1644	0
696	20241209	095000	22329191	1644	1644	1644	1644	0
697	20241209	094900	22329191	1644	1644	1644	1644	3
698	20241209	094800	22324259	1647	1647	1647	1647	1
699	20241209	094700	22322612	1667	1667	1667	1667	7
700	20241209	094600	22310943	1667	1667	1667	1667	1
701	20241209	094500	22309276	1651	1651	1651	1651	0
702	20241209	094400	22309276	1651	1656	1656	1651	62
703	20241209	094300	22206907	1673	1640	1673	1640	226
704	20241209	094200	21835322	1642	1611	1642	1610	165
705	20241209	094100	21569085	1626	1626	1626	1626	2
706	20241209	094000	21565833	1626	1626	1626	1626	100
707	20241209	093900	21403233	1623	1622	1623	1622	23
708	20241209	093800	21365924	1623	1614	1623	1614	177
709	20241209	093700	21079838	1599	1600	1600	1599	21
710	20241209	093600	21046249	1599	1599	1599	1599	46
711	20241209	093500	20972695	1616	1616	1616	1616	0
712	20241209	093400	20972695	1616	1616	1616	1616	0
713	20241209	093300	20972695	1616	1616	1616	1616	100
714	20241209	093200	20811095	1616	1605	1616	1602	403
715	20241209	093100	20164250	1608	1619	1620	1608	144
716	20241209	093000	19931860	1619	1610	1619	1610	3064
717	20241209	092900	14994329	1610	1610	1610	1610	0
718	20241209	092800	14994329	1610	1595	1610	1595	26
719	20241209	092700	14952769	1593	1572	1593	1572	1088
720	20241209	092600	13232775	1572	1562	1572	1562	1492
721	20241209	092500	10888734	1561	1574	1574	1561	24
722	20241209	092400	10851177	1570	1570	1570	1570	1
723	20241209	092300	10849607	1576	1576	1576	1576	0
724	20241209	092200	10849607	1576	1576	1576	1576	1
725	20241209	092100	10848031	1559	1565	1565	1558	937
726	20241209	092000	9385252	1565	1565	1565	1565	81
727	20241209	091900	9258487	1592	1588	1592	1565	1036
728	20241209	091800	7629943	1593	1590	1593	1589	523
729	20241209	091700	6797474	1593	1591	1593	1590	88
730	20241209	091600	6657530	1593	1593	1593	1593	0
731	20241209	091500	6657530	1593	1599	1599	1593	945
732	20241209	091400	5146983	1599	1600	1600	1599	570
733	20241209	091300	4235083	1600	1627	1627	1600	508
734	20241209	091200	3419973	1647	1647	1647	1647	0
735	20241209	091100	3419973	1647	1647	1647	1647	1
736	20241209	091000	3418326	1647	1628	1647	1628	3
737	20241209	090900	3413405	1644	1644	1644	1644	0
738	20241209	090800	3413405	1644	1644	1644	1644	0
739	20241209	090700	3413405	1644	1644	1644	1644	0
740	20241209	090600	3413405	1644	1644	1644	1644	40
741	20241209	090500	3347645	1644	1644	1644	1644	0
742	20241209	090400	3347645	1644	1644	1644	1644	3
743	20241209	090300	3342713	1660	1645	1660	1645	11
744	20241209	090200	3324543	1661	1661	1661	1661	0
745	20241209	090100	3324543	1661	1627	1692	1627	21
746	20241209	090000	3289600	1600	1600	1600	1600	2056