KissMeData/362990/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	212900	222493492	1684	1684	1684	1684	1491
3	20241209	212800	222493492	1684	1684	1684	1684	0
4	20241209	212700	222493492	1684	1684	1684	1684	0
5	20241209	212600	222493492	1684	1684	1684	1684	0
6	20241209	212500	222493492	1684	1684	1684	1684	0
7	20241209	212400	222493492	1684	1684	1684	1684	0
8	20241209	212300	222493492	1684	1684	1684	1684	0
9	20241209	212200	222493492	1684	1684	1684	1684	0
10	20241209	212100	222493492	1684	1684	1684	1684	0
11	20241209	212000	222493492	1684	1684	1684	1684	0
12	20241209	211900	222493492	1684	1684	1684	1684	0
13	20241209	211800	222493492	1684	1684	1684	1684	0
14	20241209	211700	222493492	1684	1684	1684	1684	0
15	20241209	211600	222493492	1684	1684	1684	1684	0
16	20241209	211500	222493492	1684	1684	1684	1684	0
17	20241209	211400	222493492	1684	1684	1684	1684	0
18	20241209	211300	222493492	1684	1684	1684	1684	0
19	20241209	211200	222493492	1684	1684	1684	1684	0
20	20241209	211100	222493492	1684	1684	1684	1684	0
21	20241209	211000	222493492	1684	1684	1684	1684	0
22	20241209	210900	222493492	1684	1684	1684	1684	0
23	20241209	210800	222493492	1684	1684	1684	1684	0
24	20241209	210700	222493492	1684	1684	1684	1684	0
25	20241209	210600	222493492	1684	1684	1684	1684	0
26	20241209	210500	222493492	1684	1684	1684	1684	0
27	20241209	210400	222493492	1684	1684	1684	1684	0
28	20241209	210300	222493492	1684	1684	1684	1684	0
29	20241209	210200	222493492	1684	1684	1684	1684	0
30	20241209	210100	222493492	1684	1684	1684	1684	0
31	20241209	210000	222493492	1684	1684	1684	1684	0
32	20241209	205900	222493492	1684	1684	1684	1684	1491
33	20241209	205800	222493492	1684	1684	1684	1684	0
34	20241209	205700	222493492	1684	1684	1684	1684	0
35	20241209	205600	222493492	1684	1684	1684	1684	0
36	20241209	205500	222493492	1684	1684	1684	1684	0
37	20241209	205400	222493492	1684	1684	1684	1684	0
38	20241209	205300	222493492	1684	1684	1684	1684	0
39	20241209	205200	222493492	1684	1684	1684	1684	0
40	20241209	205100	222493492	1684	1684	1684	1684	0
41	20241209	205000	222493492	1684	1684	1684	1684	0
42	20241209	204900	222493492	1684	1684	1684	1684	0
43	20241209	204800	222493492	1684	1684	1684	1684	0
44	20241209	204700	222493492	1684	1684	1684	1684	0
45	20241209	204600	222493492	1684	1684	1684	1684	0
46	20241209	204500	222493492	1684	1684	1684	1684	0
47	20241209	204400	222493492	1684	1684	1684	1684	0
48	20241209	204300	222493492	1684	1684	1684	1684	0
49	20241209	204200	222493492	1684	1684	1684	1684	0
50	20241209	204100	222493492	1684	1684	1684	1684	0
51	20241209	204000	222493492	1684	1684	1684	1684	0
52	20241209	203900	222493492	1684	1684	1684	1684	0
53	20241209	203800	222493492	1684	1684	1684	1684	0
54	20241209	203700	222493492	1684	1684	1684	1684	0
55	20241209	203600	222493492	1684	1684	1684	1684	0
56	20241209	203500	222493492	1684	1684	1684	1684	0
57	20241209	203400	222493492	1684	1684	1684	1684	0
58	20241209	203300	222493492	1684	1684	1684	1684	0
59	20241209	203200	222493492	1684	1684	1684	1684	0
60	20241209	203100	222493492	1684	1684	1684	1684	0
61	20241209	203000	222493492	1684	1684	1684	1684	0
62	20241209	202900	222493492	1684	1684	1684	1684	1491
63	20241209	202800	222493492	1684	1684	1684	1684	0
64	20241209	202700	222493492	1684	1684	1684	1684	0
65	20241209	202600	222493492	1684	1684	1684	1684	0
66	20241209	202500	222493492	1684	1684	1684	1684	0
67	20241209	202400	222493492	1684	1684	1684	1684	0
68	20241209	202300	222493492	1684	1684	1684	1684	0
69	20241209	202200	222493492	1684	1684	1684	1684	0
70	20241209	202100	222493492	1684	1684	1684	1684	0
71	20241209	202000	222493492	1684	1684	1684	1684	0
72	20241209	201900	222493492	1684	1684	1684	1684	0
73	20241209	201800	222493492	1684	1684	1684	1684	0
74	20241209	201700	222493492	1684	1684	1684	1684	0
75	20241209	201600	222493492	1684	1684	1684	1684	0
76	20241209	201500	222493492	1684	1684	1684	1684	0
77	20241209	201400	222493492	1684	1684	1684	1684	0
78	20241209	201300	222493492	1684	1684	1684	1684	0
79	20241209	201200	222493492	1684	1684	1684	1684	0
80	20241209	201100	222493492	1684	1684	1684	1684	0
81	20241209	201000	222493492	1684	1684	1684	1684	0
82	20241209	200900	222493492	1684	1684	1684	1684	0
83	20241209	200800	222493492	1684	1684	1684	1684	0
84	20241209	200700	222493492	1684	1684	1684	1684	0
85	20241209	200600	222493492	1684	1684	1684	1684	0
86	20241209	200500	222493492	1684	1684	1684	1684	0
87	20241209	200400	222493492	1684	1684	1684	1684	0
88	20241209	200300	222493492	1684	1684	1684	1684	0
89	20241209	200200	222493492	1684	1684	1684	1684	0
90	20241209	200100	222493492	1684	1684	1684	1684	0
91	20241209	200000	222493492	1684	1684	1684	1684	0
92	20241209	195900	222493492	1684	1684	1684	1684	1491
93	20241209	195800	222493492	1684	1684	1684	1684	0
94	20241209	195700	222493492	1684	1684	1684	1684	0
95	20241209	195600	222493492	1684	1684	1684	1684	0
96	20241209	195500	222493492	1684	1684	1684	1684	0
97	20241209	195400	222493492	1684	1684	1684	1684	0
98	20241209	195300	222493492	1684	1684	1684	1684	0
99	20241209	195200	222493492	1684	1684	1684	1684	0
100	20241209	195100	222493492	1684	1684	1684	1684	0
101	20241209	195000	222493492	1684	1684	1684	1684	0
102	20241209	194900	222493492	1684	1684	1684	1684	0
103	20241209	194800	222493492	1684	1684	1684	1684	0
104	20241209	194700	222493492	1684	1684	1684	1684	0
105	20241209	194600	222493492	1684	1684	1684	1684	0
106	20241209	194500	222493492	1684	1684	1684	1684	0
107	20241209	194400	222493492	1684	1684	1684	1684	0
108	20241209	194300	222493492	1684	1684	1684	1684	0
109	20241209	194200	222493492	1684	1684	1684	1684	0
110	20241209	194100	222493492	1684	1684	1684	1684	0
111	20241209	194000	222493492	1684	1684	1684	1684	0
112	20241209	193900	222493492	1684	1684	1684	1684	0
113	20241209	193800	222493492	1684	1684	1684	1684	0
114	20241209	193700	222493492	1684	1684	1684	1684	0
115	20241209	193600	222493492	1684	1684	1684	1684	0
116	20241209	193500	222493492	1684	1684	1684	1684	0
117	20241209	193400	222493492	1684	1684	1684	1684	0
118	20241209	193300	222493492	1684	1684	1684	1684	0
119	20241209	193200	222493492	1684	1684	1684	1684	0
120	20241209	193100	222493492	1684	1684	1684	1684	0
121	20241209	193000	222493492	1684	1684	1684	1684	0
122	20241209	192900	222493492	1684	1684	1684	1684	1491
123	20241209	192800	222493492	1684	1684	1684	1684	0
124	20241209	192700	222493492	1684	1684	1684	1684	0
125	20241209	192600	222493492	1684	1684	1684	1684	0
126	20241209	192500	222493492	1684	1684	1684	1684	0
127	20241209	192400	222493492	1684	1684	1684	1684	0
128	20241209	192300	222493492	1684	1684	1684	1684	0
129	20241209	192200	222493492	1684	1684	1684	1684	0
130	20241209	192100	222493492	1684	1684	1684	1684	0
131	20241209	192000	222493492	1684	1684	1684	1684	0
132	20241209	191900	222493492	1684	1684	1684	1684	0
133	20241209	191800	222493492	1684	1684	1684	1684	0
134	20241209	191700	222493492	1684	1684	1684	1684	0
135	20241209	191600	222493492	1684	1684	1684	1684	0
136	20241209	191500	222493492	1684	1684	1684	1684	0
137	20241209	191400	222493492	1684	1684	1684	1684	0
138	20241209	191300	222493492	1684	1684	1684	1684	0
139	20241209	191200	222493492	1684	1684	1684	1684	0
140	20241209	191100	222493492	1684	1684	1684	1684	0
141	20241209	191000	222493492	1684	1684	1684	1684	0
142	20241209	190900	222493492	1684	1684	1684	1684	0
143	20241209	190800	222493492	1684	1684	1684	1684	0
144	20241209	190700	222493492	1684	1684	1684	1684	0
145	20241209	190600	222493492	1684	1684	1684	1684	0
146	20241209	190500	222493492	1684	1684	1684	1684	0
147	20241209	190400	222493492	1684	1684	1684	1684	0
148	20241209	190300	222493492	1684	1684	1684	1684	0
149	20241209	190200	222493492	1684	1684	1684	1684	0
150	20241209	190100	222493492	1684	1684	1684	1684	0
151	20241209	190000	222493492	1684	1684	1684	1684	0
152	20241209	185900	222493492	1684	1684	1684	1684	1491
153	20241209	185800	222493492	1684	1684	1684	1684	0
154	20241209	185700	222493492	1684	1684	1684	1684	0
155	20241209	185600	222493492	1684	1684	1684	1684	0
156	20241209	185500	222493492	1684	1684	1684	1684	0
157	20241209	185400	222493492	1684	1684	1684	1684	0
158	20241209	185300	222493492	1684	1684	1684	1684	0
159	20241209	185200	222493492	1684	1684	1684	1684	0
160	20241209	185100	222493492	1684	1684	1684	1684	0
161	20241209	185000	222493492	1684	1684	1684	1684	0
162	20241209	184900	222493492	1684	1684	1684	1684	0
163	20241209	184800	222493492	1684	1684	1684	1684	0
164	20241209	184700	222493492	1684	1684	1684	1684	0
165	20241209	184600	222493492	1684	1684	1684	1684	0
166	20241209	184500	222493492	1684	1684	1684	1684	0
167	20241209	184400	222493492	1684	1684	1684	1684	0
168	20241209	184300	222493492	1684	1684	1684	1684	0
169	20241209	184200	222493492	1684	1684	1684	1684	0
170	20241209	184100	222493492	1684	1684	1684	1684	0
171	20241209	184000	222493492	1684	1684	1684	1684	0
172	20241209	183900	222493492	1684	1684	1684	1684	0
173	20241209	183800	222493492	1684	1684	1684	1684	0
174	20241209	183700	222493492	1684	1684	1684	1684	0
175	20241209	183600	222493492	1684	1684	1684	1684	0
176	20241209	183500	222493492	1684	1684	1684	1684	0
177	20241209	183400	222493492	1684	1684	1684	1684	0
178	20241209	183300	222493492	1684	1684	1684	1684	0
179	20241209	183200	222493492	1684	1684	1684	1684	0
180	20241209	183100	222493492	1684	1684	1684	1684	0
181	20241209	183000	222493492	1684	1684	1684	1684	0
182	20241209	182900	222493492	1684	1684	1684	1684	1491
183	20241209	182800	222493492	1684	1684	1684	1684	0
184	20241209	182700	222493492	1684	1684	1684	1684	0
185	20241209	182600	222493492	1684	1684	1684	1684	0
186	20241209	182500	222493492	1684	1684	1684	1684	0
187	20241209	182400	222493492	1684	1684	1684	1684	0
188	20241209	182300	222493492	1684	1684	1684	1684	0
189	20241209	182200	222493492	1684	1684	1684	1684	0
190	20241209	182100	222493492	1684	1684	1684	1684	0
191	20241209	182000	222493492	1684	1684	1684	1684	0
192	20241209	181900	222493492	1684	1684	1684	1684	0
193	20241209	181800	222493492	1684	1684	1684	1684	0
194	20241209	181700	222493492	1684	1684	1684	1684	0
195	20241209	181600	222493492	1684	1684	1684	1684	0
196	20241209	181500	222493492	1684	1684	1684	1684	0
197	20241209	181400	222493492	1684	1684	1684	1684	0
198	20241209	181300	222493492	1684	1684	1684	1684	0
199	20241209	181200	222493492	1684	1684	1684	1684	0
200	20241209	181100	222493492	1684	1684	1684	1684	0
201	20241209	181000	222493492	1684	1684	1684	1684	0
202	20241209	180900	222493492	1684	1684	1684	1684	0
203	20241209	180800	222493492	1684	1684	1684	1684	0
204	20241209	180700	222493492	1684	1684	1684	1684	0
205	20241209	180600	222493492	1684	1684	1684	1684	0
206	20241209	180500	222493492	1684	1684	1684	1684	0
207	20241209	180400	222493492	1684	1684	1684	1684	0
208	20241209	180300	222493492	1684	1684	1684	1684	0
209	20241209	180200	222493492	1684	1684	1684	1684	0
210	20241209	180100	222493492	1684	1684	1684	1684	0
211	20241209	180000	222493492	1684	1684	1684	1684	0
212	20241209	175900	222493492	1684	1684	1684	1684	1491
213	20241209	175800	222493492	1684	1684	1684	1684	0
214	20241209	175700	222493492	1684	1684	1684	1684	0
215	20241209	175600	222493492	1684	1684	1684	1684	0
216	20241209	175500	222493492	1684	1684	1684	1684	0
217	20241209	175400	222493492	1684	1684	1684	1684	0
218	20241209	175300	222493492	1684	1684	1684	1684	0
219	20241209	175200	222493492	1684	1684	1684	1684	0
220	20241209	175100	222493492	1684	1684	1684	1684	0
221	20241209	175000	222493492	1684	1684	1684	1684	0
222	20241209	174900	222493492	1684	1684	1684	1684	0
223	20241209	174800	222493492	1684	1684	1684	1684	0
224	20241209	174700	222493492	1684	1684	1684	1684	0
225	20241209	174600	222493492	1684	1684	1684	1684	0
226	20241209	174500	222493492	1684	1684	1684	1684	0
227	20241209	174400	222493492	1684	1684	1684	1684	0
228	20241209	174300	222493492	1684	1684	1684	1684	0
229	20241209	174200	222493492	1684	1684	1684	1684	0
230	20241209	174100	222493492	1684	1684	1684	1684	0
231	20241209	174000	222493492	1684	1684	1684	1684	0
232	20241209	173900	222493492	1684	1684	1684	1684	0
233	20241209	173800	222493492	1684	1684	1684	1684	0
234	20241209	173700	222493492	1684	1684	1684	1684	0
235	20241209	173600	222493492	1684	1684	1684	1684	0
236	20241209	173500	222493492	1684	1684	1684	1684	0
237	20241209	173400	222493492	1684	1684	1684	1684	0
238	20241209	173300	222493492	1684	1684	1684	1684	0
239	20241209	173200	222493492	1684	1684	1684	1684	0
240	20241209	173100	222493492	1684	1684	1684	1684	0
241	20241209	173000	222493492	1684	1684	1684	1684	0
242	20241209	172900	222493492	1684	1684	1684	1684	1491
243	20241209	172800	222493492	1684	1684	1684	1684	0
244	20241209	172700	222493492	1684	1684	1684	1684	0
245	20241209	172600	222493492	1684	1684	1684	1684	0
246	20241209	172500	222493492	1684	1684	1684	1684	0
247	20241209	172400	222493492	1684	1684	1684	1684	0
248	20241209	172300	222493492	1684	1684	1684	1684	0
249	20241209	172200	222493492	1684	1684	1684	1684	0
250	20241209	172100	222493492	1684	1684	1684	1684	0
251	20241209	172000	222493492	1684	1684	1684	1684	0
252	20241209	171900	222493492	1684	1684	1684	1684	0
253	20241209	171800	222493492	1684	1684	1684	1684	0
254	20241209	171700	222493492	1684	1684	1684	1684	0
255	20241209	171600	222493492	1684	1684	1684	1684	0
256	20241209	171500	222493492	1684	1684	1684	1684	0
257	20241209	171400	222493492	1684	1684	1684	1684	0
258	20241209	171300	222493492	1684	1684	1684	1684	0
259	20241209	171200	222493492	1684	1684	1684	1684	0
260	20241209	171100	222493492	1684	1684	1684	1684	0
261	20241209	171000	222493492	1684	1684	1684	1684	0
262	20241209	170900	222493492	1684	1684	1684	1684	0
263	20241209	170800	222493492	1684	1684	1684	1684	0
264	20241209	170700	222493492	1684	1684	1684	1684	0
265	20241209	170600	222493492	1684	1684	1684	1684	0
266	20241209	170500	222493492	1684	1684	1684	1684	0
267	20241209	170400	222493492	1684	1684	1684	1684	0
268	20241209	170300	222493492	1684	1684	1684	1684	0
269	20241209	170200	222493492	1684	1684	1684	1684	0
270	20241209	170100	222493492	1684	1684	1684	1684	0
271	20241209	170000	222493492	1684	1684	1684	1684	0
272	20241209	165900	222493492	1684	1684	1684	1684	1491
273	20241209	165800	222493492	1684	1684	1684	1684	0
274	20241209	165700	222493492	1684	1684	1684	1684	0
275	20241209	165600	222493492	1684	1684	1684	1684	0
276	20241209	165500	222493492	1684	1684	1684	1684	0
277	20241209	165400	222493492	1684	1684	1684	1684	0
278	20241209	165300	222493492	1684	1684	1684	1684	0
279	20241209	165200	222493492	1684	1684	1684	1684	0
280	20241209	165100	222493492	1684	1684	1684	1684	0
281	20241209	165000	222493492	1684	1684	1684	1684	0
282	20241209	164900	222493492	1684	1684	1684	1684	0
283	20241209	164800	222493492	1684	1684	1684	1684	0
284	20241209	164700	222493492	1684	1684	1684	1684	0
285	20241209	164600	222493492	1684	1684	1684	1684	0
286	20241209	164500	222493492	1684	1684	1684	1684	0
287	20241209	164400	222493492	1684	1684	1684	1684	0
288	20241209	164300	222493492	1684	1684	1684	1684	0
289	20241209	164200	222493492	1684	1684	1684	1684	0
290	20241209	164100	222493492	1684	1684	1684	1684	0
291	20241209	164000	222493492	1684	1684	1684	1684	0
292	20241209	163900	222493492	1684	1684	1684	1684	0
293	20241209	163800	222493492	1684	1684	1684	1684	0
294	20241209	163700	222493492	1684	1684	1684	1684	0
295	20241209	163600	222493492	1684	1684	1684	1684	0
296	20241209	163500	222493492	1684	1684	1684	1684	0
297	20241209	163400	222493492	1684	1684	1684	1684	0
298	20241209	163300	222493492	1684	1684	1684	1684	0
299	20241209	163200	222493492	1684	1684	1684	1684	0
300	20241209	163100	222493492	1684	1684	1684	1684	0
301	20241209	163000	222493492	1684	1684	1684	1684	0
302	20241209	162900	222493492	1684	1684	1684	1684	1491
303	20241209	162800	222493492	1684	1684	1684	1684	0
304	20241209	162700	222493492	1684	1684	1684	1684	0
305	20241209	162600	222493492	1684	1684	1684	1684	0
306	20241209	162500	222493492	1684	1684	1684	1684	0
307	20241209	162400	222493492	1684	1684	1684	1684	0
308	20241209	162300	222493492	1684	1684	1684	1684	0
309	20241209	162200	222493492	1684	1684	1684	1684	0
310	20241209	162100	222493492	1684	1684	1684	1684	0
311	20241209	162000	222493492	1684	1684	1684	1684	0
312	20241209	161900	222493492	1684	1684	1684	1684	0
313	20241209	161800	222493492	1684	1684	1684	1684	0
314	20241209	161700	222493492	1684	1684	1684	1684	0
315	20241209	161600	222493492	1684	1684	1684	1684	0
316	20241209	161500	222493492	1684	1684	1684	1684	0
317	20241209	161400	222493492	1684	1684	1684	1684	0
318	20241209	161300	222493492	1684	1684	1684	1684	0
319	20241209	161200	222493492	1684	1684	1684	1684	0
320	20241209	161100	222493492	1684	1684	1684	1684	0
321	20241209	161000	222493492	1684	1684	1684	1684	0
322	20241209	160900	222493492	1684	1684	1684	1684	0
323	20241209	160800	222493492	1684	1684	1684	1684	0
324	20241209	160700	222493492	1684	1684	1684	1684	0
325	20241209	160600	222493492	1684	1684	1684	1684	0
326	20241209	160500	222493492	1684	1684	1684	1684	0
327	20241209	160400	222493492	1684	1684	1684	1684	0
328	20241209	160300	222493492	1684	1684	1684	1684	0
329	20241209	160200	222493492	1684	1684	1684	1684	0
330	20241209	160100	222493492	1684	1684	1684	1684	0
331	20241209	160000	222493492	1684	1684	1684	1684	0
332	20241209	155900	222493492	1684	1684	1684	1684	1491
333	20241209	155800	222493492	1684	1684	1684	1684	0
334	20241209	155700	222493492	1684	1684	1684	1684	0
335	20241209	155600	222493492	1684	1684	1684	1684	0
336	20241209	155500	222493492	1684	1684	1684	1684	0
337	20241209	155400	222493492	1684	1684	1684	1684	0
338	20241209	155300	222493492	1684	1684	1684	1684	0
339	20241209	155200	222493492	1684	1684	1684	1684	0
340	20241209	155100	222493492	1684	1684	1684	1684	0
341	20241209	155000	222493492	1684	1684	1684	1684	0
342	20241209	154900	222493492	1684	1684	1684	1684	0
343	20241209	154800	222493492	1684	1684	1684	1684	0
344	20241209	154700	222493492	1684	1684	1684	1684	0
345	20241209	154600	222493492	1684	1684	1684	1684	0
346	20241209	154500	222493492	1684	1684	1684	1684	0
347	20241209	154400	222493492	1684	1684	1684	1684	0
348	20241209	154300	222493492	1684	1684	1684	1684	0
349	20241209	154200	222493492	1684	1684	1684	1684	0
350	20241209	154100	222493492	1684	1684	1684	1684	0
351	20241209	154000	222493492	1684	1684	1684	1684	0
352	20241209	153900	222493492	1684	1684	1684	1684	0
353	20241209	153800	222493492	1684	1684	1684	1684	0
354	20241209	153700	222493492	1684	1684	1684	1684	0
355	20241209	153600	222493492	1684	1684	1684	1684	0
356	20241209	153500	222493492	1684	1684	1684	1684	0
357	20241209	153400	222493492	1684	1684	1684	1684	0
358	20241209	153300	222493492	1684	1684	1684	1684	0
359	20241209	153200	222493492	1684	1684	1684	1684	0
360	20241209	153100	222493492	1684	1684	1684	1684	0
361	20241209	153000	222493492	1684	1684	1684	1684	1491
362	20241209	152900	219982648	1660	1660	1660	1660	0
363	20241209	152800	219982648	1660	1660	1660	1660	0
364	20241209	152700	219982648	1660	1660	1660	1660	0
365	20241209	152600	219982648	1660	1660	1660	1660	0
366	20241209	152500	219982648	1660	1660	1660	1660	0
367	20241209	152400	219982648	1660	1660	1660	1660	0
368	20241209	152300	219982648	1660	1660	1660	1660	0
369	20241209	152200	219982648	1660	1660	1660	1660	0
370	20241209	152100	219982648	1660	1660	1660	1660	0
371	20241209	152000	219982648	1660	1660	1660	1660	0
372	20241209	151900	219982648	1660	1660	1660	1660	0
373	20241209	151800	219982648	1660	1669	1669	1660	3
374	20241209	151700	219977650	1668	1668	1668	1668	0
375	20241209	151600	219977650	1668	1668	1668	1668	201
376	20241209	151500	219642382	1655	1655	1655	1655	0
377	20241209	151400	219642382	1655	1655	1655	1655	0
378	20241209	151300	219642382	1655	1657	1657	1655	3900
379	20241209	151200	213182461	1656	1656	1656	1656	0
380	20241209	151100	213182461	1656	1656	1656	1656	1650
381	20241209	151000	210450061	1670	1660	1670	1659	160
382	20241209	150900	210184539	1670	1670	1670	1670	1
383	20241209	150800	210182869	1661	1661	1661	1661	0
384	20241209	150700	210182869	1661	1662	1662	1661	600
385	20241209	150600	209186067	1662	1664	1674	1662	668
386	20241209	150500	208075203	1680	1680	1680	1680	0
387	20241209	150400	208075203	1680	1680	1680	1680	0
388	20241209	150300	208075203	1680	1680	1680	1680	200
389	20241209	150200	207739203	1680	1680	1680	1680	1
390	20241209	150100	207737523	1681	1681	1681	1681	0
391	20241209	150000	207737523	1681	1681	1681	1681	0
392	20241209	145900	207737523	1681	1681	1681	1681	0
393	20241209	145800	207737523	1681	1681	1681	1681	0
394	20241209	145700	207737523	1681	1681	1681	1681	0
395	20241209	145600	207737523	1681	1670	1681	1670	59
396	20241209	145500	207638795	1666	1666	1666	1666	0
397	20241209	145400	207638795	1666	1666	1666	1666	1
398	20241209	145300	207637129	1666	1666	1666	1666	15
399	20241209	145200	207612139	1670	1670	1670	1670	0
400	20241209	145100	207612139	1670	1670	1670	1670	10
401	20241209	145000	207595439	1670	1664	1670	1664	16
402	20241209	144900	207568789	1680	1680	1680	1680	1
403	20241209	144800	207567109	1681	1681	1681	1681	0
404	20241209	144700	207567109	1681	1681	1681	1681	0
405	20241209	144600	207567109	1681	1672	1681	1661	2863
406	20241209	144500	202782036	1673	1673	1673	1673	1503
407	20241209	144400	200267517	1683	1683	1683	1683	1
408	20241209	144300	200265834	1684	1684	1684	1684	0
409	20241209	144200	200265834	1684	1680	1684	1680	501
410	20241209	144100	199424150	1685	1685	1685	1685	0
411	20241209	144000	199424150	1685	1685	1685	1685	0
412	20241209	143900	199424150	1685	1685	1685	1685	0
413	20241209	143800	199424150	1685	1674	1685	1674	1282
414	20241209	143700	197267247	1672	1674	1674	1672	620
415	20241209	143600	196229607	1674	1674	1674	1674	0
416	20241209	143500	196229607	1674	1673	1674	1672	909
417	20241209	143400	194709747	1673	1674	1674	1673	493
418	20241209	143300	193884526	1674	1674	1674	1674	30
419	20241209	143200	193834306	1680	1680	1680	1680	300
420	20241209	143100	193330306	1681	1681	1681	1681	0
421	20241209	143000	193330306	1681	1681	1681	1681	0
422	20241209	142900	193330306	1681	1681	1681	1681	1
423	20241209	142800	193328625	1674	1674	1674	1674	0
424	20241209	142700	193328625	1674	1674	1674	1674	0
425	20241209	142600	193328625	1674	1674	1674	1674	0
426	20241209	142500	193328625	1674	1674	1674	1674	0
427	20241209	142400	193328625	1674	1674	1674	1674	1
428	20241209	142300	193326951	1681	1681	1681	1681	0
429	20241209	142200	193326951	1681	1681	1681	1681	0
430	20241209	142100	193326951	1681	1681	1681	1681	297
431	20241209	142000	192827694	1681	1681	1681	1681	0
432	20241209	141900	192827694	1681	1681	1681	1681	0
433	20241209	141800	192827694	1681	1681	1681	1681	0
434	20241209	141700	192827694	1681	1681	1681	1681	2
435	20241209	141600	192824332	1681	1681	1681	1681	0
436	20241209	141500	192824332	1681	1681	1681	1681	0
437	20241209	141400	192824332	1681	1681	1681	1681	0
438	20241209	141300	192824332	1681	1681	1681	1681	0
439	20241209	141200	192824332	1681	1681	1681	1681	0
440	20241209	141100	192824332	1681	1681	1681	1681	0
441	20241209	141000	192824332	1681	1681	1681	1681	0
442	20241209	140900	192824332	1681	1681	1681	1681	0
443	20241209	140800	192824332	1681	1681	1681	1681	0
444	20241209	140700	192824332	1681	1681	1681	1681	0
445	20241209	140600	192824332	1681	1681	1681	1681	0
446	20241209	140500	192824332	1681	1674	1681	1674	2263
447	20241209	140400	189035301	1681	1681	1681	1681	1
448	20241209	140300	189033620	1674	1674	1674	1674	0
449	20241209	140200	189033620	1674	1674	1674	1674	0
450	20241209	140100	189033620	1674	1674	1674	1674	0
451	20241209	140000	189033620	1674	1674	1674	1674	0
452	20241209	135900	189033620	1674	1675	1675	1674	200
453	20241209	135800	188698819	1675	1675	1675	1675	0
454	20241209	135700	188698819	1675	1675	1675	1675	0
455	20241209	135600	188698819	1675	1675	1675	1675	0
456	20241209	135500	188698819	1675	1675	1675	1675	0
457	20241209	135400	188698819	1675	1675	1675	1675	0
458	20241209	135300	188698819	1675	1675	1675	1675	0
459	20241209	135200	188698819	1675	1675	1675	1675	0
460	20241209	135100	188698819	1675	1675	1675	1675	0
461	20241209	135000	188698819	1675	1675	1675	1675	0
462	20241209	134900	188698819	1675	1675	1675	1675	0
463	20241209	134800	188698819	1675	1675	1675	1675	0
464	20241209	134700	188698819	1675	1675	1675	1675	0
465	20241209	134600	188698819	1675	1675	1675	1675	0
466	20241209	134500	188698819	1675	1675	1675	1675	0
467	20241209	134400	188698819	1675	1675	1675	1675	19
468	20241209	134300	188666994	1675	1675	1675	1675	0
469	20241209	134200	188666994	1675	1675	1675	1671	505
470	20241209	134100	187823020	1672	1672	1672	1672	0
471	20241209	134000	187823020	1672	1674	1674	1672	700
472	20241209	133900	186652068	1674	1674	1674	1674	2
473	20241209	133800	186648720	1673	1673	1673	1673	0
474	20241209	133700	186648720	1673	1673	1673	1673	0
475	20241209	133600	186648720	1673	1673	1673	1673	0
476	20241209	133500	186648720	1673	1673	1673	1673	111
477	20241209	133400	186463017	1682	1682	1682	1682	0
478	20241209	133300	186463017	1682	1682	1682	1682	0
479	20241209	133200	186463017	1682	1682	1682	1682	0
480	20241209	133100	186463017	1682	1682	1682	1682	14
481	20241209	133000	186439469	1682	1682	1682	1682	0
482	20241209	132900	186439469	1682	1682	1682	1682	10
483	20241209	132800	186422649	1671	1671	1671	1671	0
484	20241209	132700	186422649	1671	1671	1671	1671	0
485	20241209	132600	186422649	1671	1671	1671	1671	0
486	20241209	132500	186422649	1671	1671	1671	1671	0
487	20241209	132400	186422649	1671	1671	1671	1671	500
488	20241209	132300	185587149	1670	1670	1670	1670	0
489	20241209	132200	185587149	1670	1670	1670	1670	200
490	20241209	132100	185253149	1681	1681	1681	1681	1594
491	20241209	132000	182573635	1681	1681	1681	1681	0
492	20241209	131900	182573635	1681	1682	1682	1681	1291
493	20241209	131800	180403454	1684	1684	1684	1684	2
494	20241209	131700	180400086	1681	1681	1681	1681	0
495	20241209	131600	180400086	1681	1681	1681	1681	100
496	20241209	131500	180231986	1681	1681	1681	1681	0
497	20241209	131400	180231986	1681	1681	1681	1681	0
498	20241209	131300	180231986	1681	1672	1681	1670	310
499	20241209	131200	179713739	1681	1681	1681	1681	0
500	20241209	131100	179713739	1681	1681	1681	1681	100
501	20241209	131000	179545639	1671	1671	1671	1671	707
502	20241209	130900	178364242	1681	1680	1681	1671	810
503	20241209	130800	177007649	1680	1680	1680	1680	50
504	20241209	130700	176923649	1680	1680	1680	1680	200
505	20241209	130600	176587649	1680	1679	1680	1679	280
506	20241209	130500	176117309	1680	1677	1680	1677	100
507	20241209	130400	175949435	1678	1678	1678	1678	0
508	20241209	130300	175949435	1678	1678	1678	1678	0
509	20241209	130200	175949435	1678	1681	1681	1678	2960
510	20241209	130100	170974035	1686	1693	1693	1686	34
511	20241209	130000	170916704	1681	1685	1685	1681	2932
512	20241209	125900	165986888	1686	1687	1687	1686	326
513	20241209	125800	165436957	1695	1695	1695	1695	0
514	20241209	125700	165436957	1695	1695	1695	1695	0
515	20241209	125600	165436957	1695	1695	1695	1695	1
516	20241209	125500	165435262	1687	1688	1696	1687	314
517	20241209	125400	164903844	1688	1688	1696	1688	1276
518	20241209	125300	162749948	1696	1696	1696	1696	1
519	20241209	125200	162748252	1689	1690	1690	1689	92
520	20241209	125100	162592812	1691	1691	1691	1691	0
521	20241209	125000	162592812	1691	1691	1691	1691	0
522	20241209	124900	162592812	1691	1691	1691	1691	0
523	20241209	124800	162592812	1691	1691	1691	1691	5
524	20241209	124700	162584357	1696	1696	1696	1696	0
525	20241209	124600	162584357	1696	1696	1696	1696	1
526	20241209	124500	162582661	1698	1698	1698	1698	0
527	20241209	124400	162582661	1698	1698	1698	1698	0
528	20241209	124300	162582661	1698	1698	1699	1698	51
529	20241209	124200	162496043	1700	1700	1700	1690	749
530	20241209	124100	161228182	1700	1700	1700	1700	0
531	20241209	124000	161228182	1700	1700	1700	1700	0
532	20241209	123900	161228182	1700	1700	1700	1700	0
533	20241209	123800	161228182	1700	1700	1700	1700	1
534	20241209	123700	161226482	1700	1700	1700	1700	0
535	20241209	123600	161226482	1700	1700	1700	1700	1
536	20241209	123500	161224782	1692	1692	1700	1691	260
537	20241209	123400	160785074	1700	1700	1700	1700	1
538	20241209	123300	160783374	1692	1692	1692	1692	0
539	20241209	123200	160783374	1692	1692	1692	1692	0
540	20241209	123100	160783374	1692	1701	1701	1692	638
541	20241209	123000	159698586	1692	1701	1701	1692	70
542	20241209	122900	159579696	1701	1701	1701	1701	0
543	20241209	122800	159579696	1701	1701	1701	1701	5
544	20241209	122700	159571191	1701	1701	1701	1701	1
545	20241209	122600	159569490	1691	1691	1691	1691	100
546	20241209	122500	159400390	1701	1701	1701	1701	0
547	20241209	122400	159400390	1701	1701	1701	1701	1
548	20241209	122300	159398689	1690	1692	1692	1690	5164
549	20241209	122200	150667944	1692	1692	1692	1692	0
550	20241209	122100	150667944	1692	1692	1692	1692	0
551	20241209	122000	150667944	1692	1692	1692	1692	0
552	20241209	121900	150667944	1692	1692	1692	1692	0
553	20241209	121800	150667944	1692	1692	1692	1692	500
554	20241209	121700	149821944	1692	1692	1692	1692	0
555	20241209	121600	149821944	1692	1693	1693	1692	553
556	20241209	121500	148886168	1692	1695	1695	1692	1975
557	20241209	121400	145542498	1695	1695	1695	1695	102
558	20241209	121300	145369608	1711	1711	1711	1711	0
559	20241209	121200	145369608	1711	1711	1711	1711	0
560	20241209	121100	145369608	1711	1711	1711	1711	0
561	20241209	121000	145369608	1711	1711	1711	1711	0
562	20241209	120900	145369608	1711	1711	1711	1711	0
563	20241209	120800	145369608	1711	1710	1711	1710	58
564	20241209	120700	145270375	1695	1695	1695	1695	0
565	20241209	120600	145270375	1695	1704	1705	1695	210
566	20241209	120500	144913900	1704	1704	1704	1704	0
567	20241209	120400	144913900	1704	1704	1704	1704	0
568	20241209	120300	144913900	1704	1704	1704	1704	0
569	20241209	120200	144913900	1704	1704	1704	1704	0
570	20241209	120100	144913900	1704	1704	1704	1704	0
571	20241209	120000	144913900	1704	1704	1704	1704	0
572	20241209	115900	144913900	1704	1704	1704	1704	0
573	20241209	115800	144913900	1704	1704	1704	1704	590
574	20241209	115700	143908540	1690	1690	1690	1690	0
575	20241209	115600	143908540	1690	1690	1690	1690	170
576	20241209	115500	143621240	1690	1693	1693	1690	2000
577	20241209	115400	140239615	1693	1694	1694	1693	1200
578	20241209	115300	138206872	1710	1697	1710	1696	1033
579	20241209	115200	136454858	1710	1710	1710	1710	1
580	20241209	115100	136453148	1695	1705	1705	1695	7324
581	20241209	115000	124010758	1712	1712	1712	1712	0
582	20241209	114900	124010758	1712	1712	1712	1712	0
583	20241209	114800	124010758	1712	1712	1712	1712	0
584	20241209	114700	124010758	1712	1712	1712	1712	0
585	20241209	114600	124010758	1712	1712	1712	1712	150
586	20241209	114500	123753958	1712	1712	1712	1712	0
587	20241209	114400	123753958	1712	1712	1712	1712	1
588	20241209	114300	123752246	1714	1714	1714	1714	0
589	20241209	114200	123752246	1714	1714	1714	1714	200
590	20241209	114100	123409446	1714	1714	1714	1714	0
591	20241209	114000	123409446	1714	1714	1714	1714	0
592	20241209	113900	123409446	1714	1705	1714	1705	315
593	20241209	113800	122871876	1714	1714	1714	1714	0
594	20241209	113700	122871876	1714	1713	1714	1713	50
595	20241209	113600	122786196	1713	1713	1713	1713	20
596	20241209	113500	122751936	1714	1714	1714	1714	0
597	20241209	113400	122751936	1714	1714	1714	1714	0
598	20241209	113300	122751936	1714	1716	1716	1714	2
599	20241209	113200	122748506	1706	1707	1707	1706	300
600	20241209	113100	122236416	1719	1719	1719	1719	0
601	20241209	113000	122236416	1719	1708	1719	1707	91
602	20241209	112900	122081064	1719	1712	1719	1708	2216
603	20241209	112800	118289447	1721	1721	1721	1721	0
604	20241209	112700	118289447	1721	1721	1721	1721	0
605	20241209	112600	118289447	1721	1721	1721	1721	0
606	20241209	112500	118289447	1721	1721	1721	1712	74
607	20241209	112400	118162390	1721	1721	1721	1721	0
608	20241209	112300	118162390	1721	1721	1721	1721	0
609	20241209	112200	118162390	1721	1721	1721	1721	0
610	20241209	112100	118162390	1721	1721	1721	1721	1
611	20241209	112000	118160669	1722	1722	1722	1722	210
612	20241209	111900	117799049	1722	1722	1722	1722	0
613	20241209	111800	117799049	1722	1713	1722	1712	74
614	20241209	111700	117671934	1725	1725	1725	1725	145
615	20241209	111600	117421809	1725	1725	1725	1725	0
616	20241209	111500	117421809	1725	1725	1725	1725	0
617	20241209	111400	117421809	1725	1725	1725	1725	0
618	20241209	111300	117421809	1725	1725	1725	1725	0
619	20241209	111200	117421809	1725	1725	1725	1725	17
620	20241209	111100	117392484	1725	1725	1725	1725	0
621	20241209	111000	117392484	1725	1725	1725	1725	0
622	20241209	110900	117392484	1725	1725	1725	1725	100
623	20241209	110800	117219984	1725	1725	1725	1725	579
624	20241209	110700	116221209	1725	1725	1725	1725	20
625	20241209	110600	116186709	1725	1725	1725	1725	0
626	20241209	110500	116186709	1725	1725	1725	1725	0
627	20241209	110400	116186709	1725	1725	1725	1725	0
628	20241209	110300	116186709	1725	1725	1725	1725	1
629	20241209	110200	116184984	1725	1725	1725	1725	0
630	20241209	110100	116184984	1725	1725	1725	1725	48
631	20241209	110000	116102184	1725	1725	1725	1725	1
632	20241209	105900	116100459	1707	1726	1726	1707	278
633	20241209	105800	115620669	1707	1707	1707	1707	124
634	20241209	105700	115409001	1707	1717	1726	1707	36
635	20241209	105600	115347151	1707	1707	1707	1707	151
636	20241209	105500	115089394	1706	1706	1706	1706	1
637	20241209	105400	115087688	1705	1705	1705	1705	0
638	20241209	105300	115087688	1705	1705	1705	1705	0
639	20241209	105200	115087688	1705	1705	1705	1705	0
640	20241209	105100	115087688	1705	1705	1705	1705	76
641	20241209	105000	114958108	1717	1717	1717	1717	0
642	20241209	104900	114958108	1717	1717	1717	1717	0
643	20241209	104800	114958108	1717	1717	1717	1717	0
644	20241209	104700	114958108	1717	1717	1717	1717	0
645	20241209	104600	114958108	1717	1717	1717	1717	0
646	20241209	104500	114958108	1717	1717	1717	1717	217
647	20241209	104400	114585519	1716	1716	1716	1716	100
648	20241209	104300	114413919	1705	1707	1707	1705	5414
649	20241209	104200	105177991	1716	1716	1716	1716	0
650	20241209	104100	105177991	1716	1716	1716	1716	0
651	20241209	104000	105177991	1716	1716	1716	1716	105
652	20241209	103900	104997811	1716	1716	1716	1716	0
653	20241209	103800	104997811	1716	1716	1716	1716	0
654	20241209	103700	104997811	1716	1716	1716	1716	29
655	20241209	103600	104948047	1705	1705	1705	1705	524
656	20241209	103500	104054627	1726	1726	1726	1726	1
657	20241209	103400	104052901	1727	1727	1727	1727	0
658	20241209	103300	104052901	1727	1710	1727	1710	84
659	20241209	103200	103909244	1710	1710	1710	1710	18
660	20241209	103100	103878464	1710	1726	1727	1710	303
661	20241209	103000	103355434	1710	1710	1710	1708	2642
662	20241209	102900	98837699	1725	1725	1725	1725	50
663	20241209	102800	98751449	1726	1726	1726	1726	0
664	20241209	102700	98751449	1726	1726	1726	1726	0
665	20241209	102600	98751449	1726	1726	1726	1726	1
666	20241209	102500	98749723	1721	1721	1721	1721	0
667	20241209	102400	98749723	1721	1721	1721	1721	0
668	20241209	102300	98749723	1721	1721	1721	1721	0
669	20241209	102200	98749723	1721	1719	1721	1719	646
670	20241209	102100	97639101	1710	1710	1710	1710	53
671	20241209	102000	97548471	1720	1720	1720	1720	0
672	20241209	101900	97548471	1720	1712	1721	1712	61
673	20241209	101800	97443950	1733	1711	1734	1711	183
674	20241209	101700	97130093	1711	1738	1738	1711	101
675	20241209	101600	96954682	1740	1740	1740	1740	1
676	20241209	101500	96952942	1743	1743	1743	1743	0
677	20241209	101400	96952942	1743	1742	1743	1742	51
678	20241209	101300	96864099	1743	1743	1743	1743	0
679	20241209	101200	96864099	1743	1736	1743	1735	181
680	20241209	101100	96550006	1737	1738	1738	1737	151
681	20241209	101000	96287619	1739	1740	1740	1739	132
682	20241209	100900	96057940	1751	1764	1764	1751	2
683	20241209	100800	96054425	1778	1728	1791	1721	1128
684	20241209	100700	94102992	1721	1699	1722	1694	4753
685	20241209	100600	86005914	1699	1712	1712	1699	3671
686	20241209	100500	79747124	1709	1718	1718	1709	4144
687	20241209	100400	72652391	1718	1732	1732	1718	60
688	20241209	100300	72549101	1735	1732	1735	1723	1246
689	20241209	100200	70399000	1718	1718	1718	1718	0
690	20241209	100100	70399000	1718	1717	1810	1717	1401
691	20241209	100000	67941336	1754	1755	1794	1713	1391
692	20241209	095900	65481153	1717	1742	1742	1705	4026
693	20241209	095800	58530045	1756	1745	1756	1745	2
694	20241209	095700	58526544	1742	1743	1743	1742	5
695	20241209	095600	58517833	1745	1745	1745	1745	333
696	20241209	095500	57936748	1746	1746	1746	1746	0
697	20241209	095400	57936748	1746	1746	1746	1746	6
698	20241209	095300	57926272	1746	1746	1746	1746	0
699	20241209	095200	57926272	1746	1747	1747	1746	560
700	20241209	095100	56948255	1746	1746	1746	1746	1
701	20241209	095000	56946509	1777	1757	1777	1757	780
702	20241209	094900	55576029	1745	1746	1746	1745	1000
703	20241209	094800	53830851	1757	1756	1757	1756	1000
704	20241209	094700	52074607	1756	1756	1756	1756	15
705	20241209	094600	52048267	1756	1756	1756	1756	0
706	20241209	094500	52048267	1756	1756	1756	1756	0
707	20241209	094400	52048267	1756	1756	1756	1745	536
708	20241209	094300	51112494	1756	1755	1756	1755	821
709	20241209	094200	49671584	1755	1755	1755	1755	0
710	20241209	094100	49671584	1755	1755	1755	1755	0
711	20241209	094000	49671584	1755	1755	1755	1755	228
712	20241209	093900	49271444	1755	1755	1755	1755	832
713	20241209	093800	47811284	1755	1755	1755	1755	1
714	20241209	093700	47809529	1755	1745	1755	1745	2006
715	20241209	093600	44309049	1755	1755	1755	1755	100
716	20241209	093500	44133549	1755	1755	1755	1755	0
717	20241209	093400	44133549	1755	1746	1755	1746	4
718	20241209	093300	44126556	1756	1756	1756	1756	0
719	20241209	093200	44126556	1756	1760	1760	1750	83
720	20241209	093100	43980795	1779	1779	1779	1779	0
721	20241209	093000	43980795	1779	1779	1779	1779	5
722	20241209	092900	43971900	1780	1780	1780	1780	0
723	20241209	092800	43971900	1780	1768	1783	1757	2599
724	20241209	092700	39380128	1783	1769	1783	1768	4039
725	20241209	092600	32239008	1769	1771	1771	1769	1101
726	20241209	092500	30291046	1783	1783	1783	1783	1
727	20241209	092400	30289263	1791	1780	1791	1772	257
728	20241209	092300	29833348	1794	1780	1794	1780	654
729	20241209	092200	28669214	1794	1794	1794	1794	3
730	20241209	092100	28663832	1803	1803	1803	1803	0
731	20241209	092000	28663832	1803	1791	1803	1791	396
732	20241209	091900	27954560	1803	1791	1803	1791	109
733	20241209	091800	27759329	1782	1791	1791	1782	901
734	20241209	091700	26153738	1791	1791	1791	1791	2
735	20241209	091600	26150156	1803	1804	1804	1782	596
736	20241209	091500	25079857	1804	1804	1804	1804	2
737	20241209	091400	25076249	1804	1802	1804	1802	1550
738	20241209	091300	22280417	1806	1806	1807	1776	472
739	20241209	091200	21439015	1808	1808	1808	1808	0
740	20241209	091100	21439015	1808	1797	1808	1797	181
741	20241209	091000	21113747	1810	1797	1810	1797	1362
742	20241209	090900	18665599	1797	1800	1800	1768	2902
743	20241209	090800	13515516	1811	1811	1811	1811	13
744	20241209	090700	13491973	1811	1757	1811	1757	1402
745	20241209	090600	11014890	1757	1757	1757	1750	30
746	20241209	090500	10962187	1758	1751	1790	1740	1567
747	20241209	090400	8224334	1790	1800	1800	1751	2087
748	20241209	090300	4504076	1815	1819	1819	1815	51
749	20241209	090200	4411507	1800	1810	1819	1800	127
750	20241209	090100	4182628	1820	1820	1830	1810	215
751	20241209	090000	3792283	1830	1820	1830	1820	2081