KissMeData/175250/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	203300	349859623	1874	1874	1874	1874	1697
3	20241211	203200	349859623	1874	1874	1874	1874	0
4	20241211	203100	349859623	1874	1874	1874	1874	0
5	20241211	203000	349859623	1874	1874	1874	1874	0
6	20241211	202900	349859623	1874	1874	1874	1874	0
7	20241211	202800	349859623	1874	1874	1874	1874	0
8	20241211	202700	349859623	1874	1874	1874	1874	0
9	20241211	202600	349859623	1874	1874	1874	1874	0
10	20241211	202500	349859623	1874	1874	1874	1874	0
11	20241211	202400	349859623	1874	1874	1874	1874	0
12	20241211	202300	349859623	1874	1874	1874	1874	0
13	20241211	202200	349859623	1874	1874	1874	1874	0
14	20241211	202100	349859623	1874	1874	1874	1874	0
15	20241211	202000	349859623	1874	1874	1874	1874	0
16	20241211	201900	349859623	1874	1874	1874	1874	0
17	20241211	201800	349859623	1874	1874	1874	1874	0
18	20241211	201700	349859623	1874	1874	1874	1874	0
19	20241211	201600	349859623	1874	1874	1874	1874	0
20	20241211	201500	349859623	1874	1874	1874	1874	0
21	20241211	201400	349859623	1874	1874	1874	1874	0
22	20241211	201300	349859623	1874	1874	1874	1874	0
23	20241211	201200	349859623	1874	1874	1874	1874	0
24	20241211	201100	349859623	1874	1874	1874	1874	0
25	20241211	201000	349859623	1874	1874	1874	1874	0
26	20241211	200900	349859623	1874	1874	1874	1874	0
27	20241211	200800	349859623	1874	1874	1874	1874	0
28	20241211	200700	349859623	1874	1874	1874	1874	0
29	20241211	200600	349859623	1874	1874	1874	1874	0
30	20241211	200500	349859623	1874	1874	1874	1874	0
31	20241211	200400	349859623	1874	1874	1874	1874	0
32	20241211	200300	349859623	1874	1874	1874	1874	1697
33	20241211	200200	349859623	1874	1874	1874	1874	0
34	20241211	200100	349859623	1874	1874	1874	1874	0
35	20241211	200000	349859623	1874	1874	1874	1874	0
36	20241211	195900	349859623	1874	1874	1874	1874	0
37	20241211	195800	349859623	1874	1874	1874	1874	0
38	20241211	195700	349859623	1874	1874	1874	1874	0
39	20241211	195600	349859623	1874	1874	1874	1874	0
40	20241211	195500	349859623	1874	1874	1874	1874	0
41	20241211	195400	349859623	1874	1874	1874	1874	0
42	20241211	195300	349859623	1874	1874	1874	1874	0
43	20241211	195200	349859623	1874	1874	1874	1874	0
44	20241211	195100	349859623	1874	1874	1874	1874	0
45	20241211	195000	349859623	1874	1874	1874	1874	0
46	20241211	194900	349859623	1874	1874	1874	1874	0
47	20241211	194800	349859623	1874	1874	1874	1874	0
48	20241211	194700	349859623	1874	1874	1874	1874	0
49	20241211	194600	349859623	1874	1874	1874	1874	0
50	20241211	194500	349859623	1874	1874	1874	1874	0
51	20241211	194400	349859623	1874	1874	1874	1874	0
52	20241211	194300	349859623	1874	1874	1874	1874	0
53	20241211	194200	349859623	1874	1874	1874	1874	0
54	20241211	194100	349859623	1874	1874	1874	1874	0
55	20241211	194000	349859623	1874	1874	1874	1874	0
56	20241211	193900	349859623	1874	1874	1874	1874	0
57	20241211	193800	349859623	1874	1874	1874	1874	0
58	20241211	193700	349859623	1874	1874	1874	1874	0
59	20241211	193600	349859623	1874	1874	1874	1874	0
60	20241211	193500	349859623	1874	1874	1874	1874	0
61	20241211	193400	349859623	1874	1874	1874	1874	0
62	20241211	193300	349859623	1874	1874	1874	1874	1697
63	20241211	193200	349859623	1874	1874	1874	1874	0
64	20241211	193100	349859623	1874	1874	1874	1874	0
65	20241211	193000	349859623	1874	1874	1874	1874	0
66	20241211	192900	349859623	1874	1874	1874	1874	0
67	20241211	192800	349859623	1874	1874	1874	1874	0
68	20241211	192700	349859623	1874	1874	1874	1874	0
69	20241211	192600	349859623	1874	1874	1874	1874	0
70	20241211	192500	349859623	1874	1874	1874	1874	0
71	20241211	192400	349859623	1874	1874	1874	1874	0
72	20241211	192300	349859623	1874	1874	1874	1874	0
73	20241211	192200	349859623	1874	1874	1874	1874	0
74	20241211	192100	349859623	1874	1874	1874	1874	0
75	20241211	192000	349859623	1874	1874	1874	1874	0
76	20241211	191900	349859623	1874	1874	1874	1874	0
77	20241211	191800	349859623	1874	1874	1874	1874	0
78	20241211	191700	349859623	1874	1874	1874	1874	0
79	20241211	191600	349859623	1874	1874	1874	1874	0
80	20241211	191500	349859623	1874	1874	1874	1874	0
81	20241211	191400	349859623	1874	1874	1874	1874	0
82	20241211	191300	349859623	1874	1874	1874	1874	0
83	20241211	191200	349859623	1874	1874	1874	1874	0
84	20241211	191100	349859623	1874	1874	1874	1874	0
85	20241211	191000	349859623	1874	1874	1874	1874	0
86	20241211	190900	349859623	1874	1874	1874	1874	0
87	20241211	190800	349859623	1874	1874	1874	1874	0
88	20241211	190700	349859623	1874	1874	1874	1874	0
89	20241211	190600	349859623	1874	1874	1874	1874	0
90	20241211	190500	349859623	1874	1874	1874	1874	0
91	20241211	190400	349859623	1874	1874	1874	1874	0
92	20241211	190300	349859623	1874	1874	1874	1874	1697
93	20241211	190200	349859623	1874	1874	1874	1874	0
94	20241211	190100	349859623	1874	1874	1874	1874	0
95	20241211	190000	349859623	1874	1874	1874	1874	0
96	20241211	185900	349859623	1874	1874	1874	1874	0
97	20241211	185800	349859623	1874	1874	1874	1874	0
98	20241211	185700	349859623	1874	1874	1874	1874	0
99	20241211	185600	349859623	1874	1874	1874	1874	0
100	20241211	185500	349859623	1874	1874	1874	1874	0
101	20241211	185400	349859623	1874	1874	1874	1874	0
102	20241211	185300	349859623	1874	1874	1874	1874	0
103	20241211	185200	349859623	1874	1874	1874	1874	0
104	20241211	185100	349859623	1874	1874	1874	1874	0
105	20241211	185000	349859623	1874	1874	1874	1874	0
106	20241211	184900	349859623	1874	1874	1874	1874	0
107	20241211	184800	349859623	1874	1874	1874	1874	0
108	20241211	184700	349859623	1874	1874	1874	1874	0
109	20241211	184600	349859623	1874	1874	1874	1874	0
110	20241211	184500	349859623	1874	1874	1874	1874	0
111	20241211	184400	349859623	1874	1874	1874	1874	0
112	20241211	184300	349859623	1874	1874	1874	1874	0
113	20241211	184200	349859623	1874	1874	1874	1874	0
114	20241211	184100	349859623	1874	1874	1874	1874	0
115	20241211	184000	349859623	1874	1874	1874	1874	0
116	20241211	183900	349859623	1874	1874	1874	1874	0
117	20241211	183800	349859623	1874	1874	1874	1874	0
118	20241211	183700	349859623	1874	1874	1874	1874	0
119	20241211	183600	349859623	1874	1874	1874	1874	0
120	20241211	183500	349859623	1874	1874	1874	1874	0
121	20241211	183400	349859623	1874	1874	1874	1874	0
122	20241211	183300	349859623	1874	1874	1874	1874	1697
123	20241211	183200	349859623	1874	1874	1874	1874	0
124	20241211	183100	349859623	1874	1874	1874	1874	0
125	20241211	183000	349859623	1874	1874	1874	1874	0
126	20241211	182900	349859623	1874	1874	1874	1874	0
127	20241211	182800	349859623	1874	1874	1874	1874	0
128	20241211	182700	349859623	1874	1874	1874	1874	0
129	20241211	182600	349859623	1874	1874	1874	1874	0
130	20241211	182500	349859623	1874	1874	1874	1874	0
131	20241211	182400	349859623	1874	1874	1874	1874	0
132	20241211	182300	349859623	1874	1874	1874	1874	0
133	20241211	182200	349859623	1874	1874	1874	1874	0
134	20241211	182100	349859623	1874	1874	1874	1874	0
135	20241211	182000	349859623	1874	1874	1874	1874	0
136	20241211	181900	349859623	1874	1874	1874	1874	0
137	20241211	181800	349859623	1874	1874	1874	1874	0
138	20241211	181700	349859623	1874	1874	1874	1874	0
139	20241211	181600	349859623	1874	1874	1874	1874	0
140	20241211	181500	349859623	1874	1874	1874	1874	0
141	20241211	181400	349859623	1874	1874	1874	1874	0
142	20241211	181300	349859623	1874	1874	1874	1874	0
143	20241211	181200	349859623	1874	1874	1874	1874	0
144	20241211	181100	349859623	1874	1874	1874	1874	0
145	20241211	181000	349859623	1874	1874	1874	1874	0
146	20241211	180900	349859623	1874	1874	1874	1874	0
147	20241211	180800	349859623	1874	1874	1874	1874	0
148	20241211	180700	349859623	1874	1874	1874	1874	0
149	20241211	180600	349859623	1874	1874	1874	1874	0
150	20241211	180500	349859623	1874	1874	1874	1874	0
151	20241211	180400	349859623	1874	1874	1874	1874	0
152	20241211	180300	349859623	1874	1874	1874	1874	1697
153	20241211	180200	349859623	1874	1874	1874	1874	0
154	20241211	180100	349859623	1874	1874	1874	1874	0
155	20241211	180000	349859623	1874	1874	1874	1874	0
156	20241211	175900	349859623	1874	1874	1874	1874	0
157	20241211	175800	349859623	1874	1874	1874	1874	0
158	20241211	175700	349859623	1874	1874	1874	1874	0
159	20241211	175600	349859623	1874	1874	1874	1874	0
160	20241211	175500	349859623	1874	1874	1874	1874	0
161	20241211	175400	349859623	1874	1874	1874	1874	0
162	20241211	175300	349859623	1874	1874	1874	1874	0
163	20241211	175200	349859623	1874	1874	1874	1874	0
164	20241211	175100	349859623	1874	1874	1874	1874	0
165	20241211	175000	349859623	1874	1874	1874	1874	0
166	20241211	174900	349859623	1874	1874	1874	1874	0
167	20241211	174800	349859623	1874	1874	1874	1874	0
168	20241211	174700	349859623	1874	1874	1874	1874	0
169	20241211	174600	349859623	1874	1874	1874	1874	0
170	20241211	174500	349859623	1874	1874	1874	1874	0
171	20241211	174400	349859623	1874	1874	1874	1874	0
172	20241211	174300	349859623	1874	1874	1874	1874	0
173	20241211	174200	349859623	1874	1874	1874	1874	0
174	20241211	174100	349859623	1874	1874	1874	1874	0
175	20241211	174000	349859623	1874	1874	1874	1874	0
176	20241211	173900	349859623	1874	1874	1874	1874	0
177	20241211	173800	349859623	1874	1874	1874	1874	0
178	20241211	173700	349859623	1874	1874	1874	1874	0
179	20241211	173600	349859623	1874	1874	1874	1874	0
180	20241211	173500	349859623	1874	1874	1874	1874	0
181	20241211	173400	349859623	1874	1874	1874	1874	0
182	20241211	173300	349859623	1874	1874	1874	1874	1697
183	20241211	173200	349859623	1874	1874	1874	1874	0
184	20241211	173100	349859623	1874	1874	1874	1874	0
185	20241211	173000	349859623	1874	1874	1874	1874	0
186	20241211	172900	349859623	1874	1874	1874	1874	0
187	20241211	172800	349859623	1874	1874	1874	1874	0
188	20241211	172700	349859623	1874	1874	1874	1874	0
189	20241211	172600	349859623	1874	1874	1874	1874	0
190	20241211	172500	349859623	1874	1874	1874	1874	0
191	20241211	172400	349859623	1874	1874	1874	1874	0
192	20241211	172300	349859623	1874	1874	1874	1874	0
193	20241211	172200	349859623	1874	1874	1874	1874	0
194	20241211	172100	349859623	1874	1874	1874	1874	0
195	20241211	172000	349859623	1874	1874	1874	1874	0
196	20241211	171900	349859623	1874	1874	1874	1874	0
197	20241211	171800	349859623	1874	1874	1874	1874	0
198	20241211	171700	349859623	1874	1874	1874	1874	0
199	20241211	171600	349859623	1874	1874	1874	1874	0
200	20241211	171500	349859623	1874	1874	1874	1874	0
201	20241211	171400	349859623	1874	1874	1874	1874	0
202	20241211	171300	349859623	1874	1874	1874	1874	0
203	20241211	171200	349859623	1874	1874	1874	1874	0
204	20241211	171100	349859623	1874	1874	1874	1874	0
205	20241211	171000	349859623	1874	1874	1874	1874	0
206	20241211	170900	349859623	1874	1874	1874	1874	0
207	20241211	170800	349859623	1874	1874	1874	1874	0
208	20241211	170700	349859623	1874	1874	1874	1874	0
209	20241211	170600	349859623	1874	1874	1874	1874	0
210	20241211	170500	349859623	1874	1874	1874	1874	0
211	20241211	170400	349859623	1874	1874	1874	1874	0
212	20241211	170300	349859623	1874	1874	1874	1874	1697
213	20241211	170200	349859623	1874	1874	1874	1874	0
214	20241211	170100	349859623	1874	1874	1874	1874	0
215	20241211	170000	349859623	1874	1874	1874	1874	0
216	20241211	165900	349859623	1874	1874	1874	1874	0
217	20241211	165800	349859623	1874	1874	1874	1874	0
218	20241211	165700	349859623	1874	1874	1874	1874	0
219	20241211	165600	349859623	1874	1874	1874	1874	0
220	20241211	165500	349859623	1874	1874	1874	1874	0
221	20241211	165400	349859623	1874	1874	1874	1874	0
222	20241211	165300	349859623	1874	1874	1874	1874	0
223	20241211	165200	349859623	1874	1874	1874	1874	0
224	20241211	165100	349859623	1874	1874	1874	1874	0
225	20241211	165000	349859623	1874	1874	1874	1874	0
226	20241211	164900	349859623	1874	1874	1874	1874	0
227	20241211	164800	349859623	1874	1874	1874	1874	0
228	20241211	164700	349859623	1874	1874	1874	1874	0
229	20241211	164600	349859623	1874	1874	1874	1874	0
230	20241211	164500	349859623	1874	1874	1874	1874	0
231	20241211	164400	349859623	1874	1874	1874	1874	0
232	20241211	164300	349859623	1874	1874	1874	1874	0
233	20241211	164200	349859623	1874	1874	1874	1874	0
234	20241211	164100	349859623	1874	1874	1874	1874	0
235	20241211	164000	349859623	1874	1874	1874	1874	0
236	20241211	163900	349859623	1874	1874	1874	1874	0
237	20241211	163800	349859623	1874	1874	1874	1874	0
238	20241211	163700	349859623	1874	1874	1874	1874	0
239	20241211	163600	349859623	1874	1874	1874	1874	0
240	20241211	163500	349859623	1874	1874	1874	1874	0
241	20241211	163400	349859623	1874	1874	1874	1874	0
242	20241211	163300	349859623	1874	1874	1874	1874	1697
243	20241211	163200	349859623	1874	1874	1874	1874	0
244	20241211	163100	349859623	1874	1874	1874	1874	0
245	20241211	163000	349859623	1874	1874	1874	1874	0
246	20241211	162900	349859623	1874	1874	1874	1874	0
247	20241211	162800	349859623	1874	1874	1874	1874	0
248	20241211	162700	349859623	1874	1874	1874	1874	0
249	20241211	162600	349859623	1874	1874	1874	1874	0
250	20241211	162500	349859623	1874	1874	1874	1874	0
251	20241211	162400	349859623	1874	1874	1874	1874	0
252	20241211	162300	349859623	1874	1874	1874	1874	0
253	20241211	162200	349859623	1874	1874	1874	1874	0
254	20241211	162100	349859623	1874	1874	1874	1874	0
255	20241211	162000	349859623	1874	1874	1874	1874	0
256	20241211	161900	349859623	1874	1874	1874	1874	0
257	20241211	161800	349859623	1874	1874	1874	1874	0
258	20241211	161700	349859623	1874	1874	1874	1874	0
259	20241211	161600	349859623	1874	1874	1874	1874	0
260	20241211	161500	349859623	1874	1874	1874	1874	0
261	20241211	161400	349859623	1874	1874	1874	1874	0
262	20241211	161300	349859623	1874	1874	1874	1874	0
263	20241211	161200	349859623	1874	1874	1874	1874	0
264	20241211	161100	349859623	1874	1874	1874	1874	0
265	20241211	161000	349859623	1874	1874	1874	1874	0
266	20241211	160900	349859623	1874	1874	1874	1874	0
267	20241211	160800	349859623	1874	1874	1874	1874	0
268	20241211	160700	349859623	1874	1874	1874	1874	0
269	20241211	160600	349859623	1874	1874	1874	1874	0
270	20241211	160500	349859623	1874	1874	1874	1874	0
271	20241211	160400	349859623	1874	1874	1874	1874	0
272	20241211	160300	349859623	1874	1874	1874	1874	1697
273	20241211	160200	349859623	1874	1874	1874	1874	0
274	20241211	160100	349859623	1874	1874	1874	1874	0
275	20241211	160000	349859623	1874	1874	1874	1874	0
276	20241211	155900	349859623	1874	1874	1874	1874	0
277	20241211	155800	349859623	1874	1874	1874	1874	0
278	20241211	155700	349859623	1874	1874	1874	1874	0
279	20241211	155600	349859623	1874	1874	1874	1874	0
280	20241211	155500	349859623	1874	1874	1874	1874	0
281	20241211	155400	349859623	1874	1874	1874	1874	0
282	20241211	155300	349859623	1874	1874	1874	1874	0
283	20241211	155200	349859623	1874	1874	1874	1874	0
284	20241211	155100	349859623	1874	1874	1874	1874	0
285	20241211	155000	349859623	1874	1874	1874	1874	0
286	20241211	154900	349859623	1874	1874	1874	1874	0
287	20241211	154800	349859623	1874	1874	1874	1874	0
288	20241211	154700	349859623	1874	1874	1874	1874	0
289	20241211	154600	349859623	1874	1874	1874	1874	0
290	20241211	154500	349859623	1874	1874	1874	1874	0
291	20241211	154400	349859623	1874	1874	1874	1874	0
292	20241211	154300	349859623	1874	1874	1874	1874	0
293	20241211	154200	349859623	1874	1874	1874	1874	0
294	20241211	154100	349859623	1874	1874	1874	1874	0
295	20241211	154000	349859623	1874	1874	1874	1874	0
296	20241211	153900	349859623	1874	1874	1874	1874	0
297	20241211	153800	349859623	1874	1874	1874	1874	0
298	20241211	153700	349859623	1874	1874	1874	1874	0
299	20241211	153600	349859623	1874	1874	1874	1874	0
300	20241211	153500	349859623	1874	1874	1874	1874	0
301	20241211	153400	349859623	1874	1874	1874	1874	0
302	20241211	153300	349859623	1874	1874	1874	1874	1697
303	20241211	153200	349859623	1874	1874	1874	1874	0
304	20241211	153100	349859623	1874	1874	1874	1874	0
305	20241211	153000	349859623	1874	1874	1874	1874	1697
306	20241211	152900	346679445	1874	1874	1874	1874	0
307	20241211	152800	346679445	1874	1874	1874	1874	0
308	20241211	152700	346679445	1874	1874	1874	1874	0
309	20241211	152600	346679445	1874	1874	1874	1874	0
310	20241211	152500	346679445	1874	1874	1874	1874	0
311	20241211	152400	346679445	1874	1874	1874	1874	0
312	20241211	152300	346679445	1874	1874	1874	1874	0
313	20241211	152200	346679445	1874	1874	1874	1874	0
314	20241211	152100	346679445	1874	1874	1874	1874	0
315	20241211	152000	346679445	1874	1874	1874	1874	0
316	20241211	151900	346679445	1874	1874	1874	1874	216
317	20241211	151800	346274661	1875	1867	1875	1867	911
318	20241211	151700	344573816	1867	1869	1869	1867	3566
319	20241211	151600	337916056	1875	1875	1875	1875	0
320	20241211	151500	337916056	1875	1875	1875	1875	0
321	20241211	151400	337916056	1875	1875	1875	1875	0
322	20241211	151300	337916056	1875	1875	1875	1875	1
323	20241211	151200	337914181	1870	1875	1875	1869	1005
324	20241211	151100	336034830	1870	1870	1870	1870	0
325	20241211	151000	336034830	1870	1870	1875	1870	637
326	20241211	150900	334843585	1875	1874	1875	1874	77
327	20241211	150800	334699243	1874	1874	1874	1874	266
328	20241211	150700	334200759	1874	1874	1874	1874	0
329	20241211	150600	334200759	1874	1874	1874	1874	9
330	20241211	150500	334183893	1874	1874	1874	1874	1
331	20241211	150400	334182019	1874	1874	1874	1874	152
332	20241211	150300	333897171	1871	1871	1871	1871	50
333	20241211	150200	333803621	1871	1871	1871	1871	50
334	20241211	150100	333710071	1871	1871	1871	1871	0
335	20241211	150000	333710071	1871	1871	1871	1871	54
336	20241211	145900	333609037	1871	1871	1871	1871	0
337	20241211	145800	333609037	1871	1871	1871	1871	0
338	20241211	145700	333609037	1871	1871	1871	1871	11
339	20241211	145600	333588456	1871	1870	1871	1870	329
340	20241211	145500	332973036	1870	1871	1871	1870	10
341	20241211	145400	332954335	1874	1874	1874	1872	1005
342	20241211	145300	331072965	1874	1874	1874	1874	0
343	20241211	145200	331072965	1874	1874	1874	1874	0
344	20241211	145100	331072965	1874	1874	1874	1874	10
345	20241211	145000	331054225	1875	1875	1875	1875	0
346	20241211	144900	331054225	1875	1875	1875	1875	0
347	20241211	144800	331054225	1875	1875	1875	1875	3
348	20241211	144700	331048600	1876	1876	1876	1876	0
349	20241211	144600	331048600	1876	1876	1876	1876	0
350	20241211	144500	331048600	1876	1876	1876	1876	0
351	20241211	144400	331048600	1876	1870	1876	1870	11
352	20241211	144300	331028024	1876	1876	1876	1876	0
353	20241211	144200	331028024	1876	1876	1876	1876	191
354	20241211	144100	330669708	1876	1876	1876	1876	100
355	20241211	144000	330482108	1876	1876	1876	1876	1
356	20241211	143900	330480232	1870	1870	1870	1870	100
357	20241211	143800	330293232	1875	1875	1875	1875	0
358	20241211	143700	330293232	1875	1875	1875	1875	5000
359	20241211	143600	320918232	1876	1876	1876	1876	100
360	20241211	143500	320730632	1876	1876	1876	1876	100
361	20241211	143400	320543032	1876	1876	1876	1876	0
362	20241211	143300	320543032	1876	1876	1876	1876	0
363	20241211	143200	320543032	1876	1876	1876	1876	0
364	20241211	143100	320543032	1876	1876	1876	1876	0
365	20241211	143000	320543032	1876	1876	1876	1876	6
366	20241211	142900	320531776	1876	1876	1876	1876	0
367	20241211	142800	320531776	1876	1874	1876	1874	1049
368	20241211	142700	318564613	1874	1874	1874	1874	390
369	20241211	142600	317833753	1874	1873	1874	1873	752
370	20241211	142500	316425216	1873	1873	1873	1873	0
371	20241211	142400	316425216	1873	1873	1873	1873	0
372	20241211	142300	316425216	1873	1873	1873	1873	0
373	20241211	142200	316425216	1873	1873	1873	1873	9
374	20241211	142100	316408359	1873	1873	1873	1873	0
375	20241211	142000	316408359	1873	1870	1873	1870	4819
376	20241211	141900	307388217	1866	1866	1866	1866	0
377	20241211	141800	307388217	1866	1866	1866	1866	0
378	20241211	141700	307388217	1866	1866	1866	1866	0
379	20241211	141600	307388217	1866	1866	1866	1866	0
380	20241211	141500	307388217	1866	1866	1866	1866	0
381	20241211	141400	307388217	1866	1866	1866	1866	0
382	20241211	141300	307388217	1866	1866	1866	1866	0
383	20241211	141200	307388217	1866	1866	1866	1866	0
384	20241211	141100	307388217	1866	1866	1866	1866	0
385	20241211	141000	307388217	1866	1866	1866	1866	0
386	20241211	140900	307388217	1866	1866	1866	1866	0
387	20241211	140800	307388217	1866	1866	1866	1866	0
388	20241211	140700	307388217	1866	1866	1866	1866	0
389	20241211	140600	307388217	1866	1866	1866	1866	0
390	20241211	140500	307388217	1866	1866	1866	1866	60
391	20241211	140400	307276257	1866	1866	1866	1866	1000
392	20241211	140300	305410257	1866	1866	1866	1866	0
393	20241211	140200	305410257	1866	1866	1866	1866	165
394	20241211	140100	305102367	1871	1871	1871	1871	100
395	20241211	140000	304915267	1871	1871	1871	1871	0
396	20241211	135900	304915267	1871	1871	1871	1871	54
397	20241211	135800	304814233	1866	1866	1866	1866	300
398	20241211	135700	304254433	1871	1871	1871	1871	0
399	20241211	135600	304254433	1871	1871	1871	1871	0
400	20241211	135500	304254433	1871	1871	1871	1871	50
401	20241211	135400	304160883	1872	1872	1872	1872	0
402	20241211	135300	304160883	1872	1872	1872	1872	0
403	20241211	135200	304160883	1872	1872	1872	1872	0
404	20241211	135100	304160883	1872	1872	1872	1872	0
405	20241211	135000	304160883	1872	1872	1872	1872	0
406	20241211	134900	304160883	1872	1872	1872	1872	214
407	20241211	134800	303760275	1872	1872	1872	1872	32
408	20241211	134700	303700371	1872	1872	1872	1872	0
409	20241211	134600	303700371	1872	1872	1872	1872	0
410	20241211	134500	303700371	1872	1872	1872	1872	0
411	20241211	134400	303700371	1872	1872	1872	1872	0
412	20241211	134300	303700371	1872	1872	1872	1872	0
413	20241211	134200	303700371	1872	1872	1872	1872	0
414	20241211	134100	303700371	1872	1872	1872	1872	390
415	20241211	134000	302970291	1872	1872	1872	1872	213
416	20241211	133900	302571555	1872	1872	1872	1872	0
417	20241211	133800	302571555	1872	1872	1872	1872	0
418	20241211	133700	302571555	1872	1872	1872	1872	1
419	20241211	133600	302569683	1872	1872	1872	1872	0
420	20241211	133500	302569683	1872	1872	1872	1872	0
421	20241211	133400	302569683	1872	1872	1872	1872	700
422	20241211	133300	301259283	1872	1872	1872	1872	0
423	20241211	133200	301259283	1872	1872	1872	1872	0
424	20241211	133100	301259283	1872	1872	1872	1872	0
425	20241211	133000	301259283	1872	1872	1872	1872	0
426	20241211	132900	301259283	1872	1872	1872	1872	0
427	20241211	132800	301259283	1872	1872	1872	1872	0
428	20241211	132700	301259283	1872	1872	1872	1872	0
429	20241211	132600	301259283	1872	1872	1872	1872	0
430	20241211	132500	301259283	1872	1872	1872	1872	1
431	20241211	132400	301257411	1872	1872	1872	1872	0
432	20241211	132300	301257411	1872	1872	1872	1872	1
433	20241211	132200	301255539	1872	1872	1872	1872	0
434	20241211	132100	301255539	1872	1872	1872	1872	0
435	20241211	132000	301255539	1872	1872	1872	1872	0
436	20241211	131900	301255539	1872	1872	1872	1872	0
437	20241211	131800	301255539	1872	1865	1872	1865	282
438	20241211	131700	300729182	1872	1872	1872	1872	0
439	20241211	131600	300729182	1872	1872	1872	1872	0
440	20241211	131500	300729182	1872	1872	1872	1872	0
441	20241211	131400	300729182	1872	1872	1872	1872	0
442	20241211	131300	300729182	1872	1872	1872	1872	40
443	20241211	131200	300654302	1872	1872	1872	1872	0
444	20241211	131100	300654302	1872	1872	1872	1872	0
445	20241211	131000	300654302	1872	1872	1872	1872	0
446	20241211	130900	300654302	1872	1872	1872	1872	0
447	20241211	130800	300654302	1872	1872	1872	1872	10
448	20241211	130700	300635582	1872	1872	1872	1872	134
449	20241211	130600	300384734	1872	1872	1872	1872	0
450	20241211	130500	300384734	1872	1872	1872	1872	0
451	20241211	130400	300384734	1872	1872	1872	1872	0
452	20241211	130300	300384734	1872	1872	1872	1872	82
453	20241211	130200	300231230	1872	1872	1872	1872	0
454	20241211	130100	300231230	1872	1872	1872	1872	0
455	20241211	130000	300231230	1872	1872	1872	1872	0
456	20241211	125900	300231230	1872	1872	1872	1872	0
457	20241211	125800	300231230	1872	1872	1872	1872	0
458	20241211	125700	300231230	1872	1872	1872	1872	0
459	20241211	125600	300231230	1872	1872	1872	1872	0
460	20241211	125500	300231230	1872	1872	1872	1872	0
461	20241211	125400	300231230	1872	1872	1872	1872	0
462	20241211	125300	300231230	1872	1872	1872	1872	0
463	20241211	125200	300231230	1872	1872	1872	1872	0
464	20241211	125100	300231230	1872	1872	1872	1872	0
465	20241211	125000	300231230	1872	1872	1872	1872	0
466	20241211	124900	300231230	1872	1872	1872	1872	0
467	20241211	124800	300231230	1872	1872	1872	1872	267
468	20241211	124700	299731406	1872	1872	1872	1872	0
469	20241211	124600	299731406	1872	1872	1872	1872	0
470	20241211	124500	299731406	1872	1872	1872	1872	0
471	20241211	124400	299731406	1872	1872	1872	1872	0
472	20241211	124300	299731406	1872	1872	1872	1872	0
473	20241211	124200	299731406	1872	1872	1872	1872	0
474	20241211	124100	299731406	1872	1872	1872	1872	0
475	20241211	124000	299731406	1872	1872	1872	1872	0
476	20241211	123900	299731406	1872	1872	1872	1872	0
477	20241211	123800	299731406	1872	1872	1872	1872	0
478	20241211	123700	299731406	1872	1872	1872	1872	0
479	20241211	123600	299731406	1872	1872	1872	1872	0
480	20241211	123500	299731406	1872	1872	1872	1872	0
481	20241211	123400	299731406	1872	1872	1872	1872	0
482	20241211	123300	299731406	1872	1872	1872	1872	0
483	20241211	123200	299731406	1872	1871	1872	1871	99
484	20241211	123100	299546176	1871	1866	1871	1866	201
485	20241211	123000	299171105	1866	1866	1866	1866	10
486	20241211	122900	299152445	1866	1866	1866	1866	10
487	20241211	122800	299133785	1866	1866	1866	1866	0
488	20241211	122700	299133785	1866	1871	1871	1866	4
489	20241211	122600	299126316	1872	1872	1872	1872	0
490	20241211	122500	299126316	1872	1872	1872	1872	0
491	20241211	122400	299126316	1872	1872	1872	1872	0
492	20241211	122300	299126316	1872	1872	1872	1872	0
493	20241211	122200	299126316	1872	1872	1872	1872	0
494	20241211	122100	299126316	1872	1872	1872	1872	0
495	20241211	122000	299126316	1872	1872	1872	1872	0
496	20241211	121900	299126316	1872	1872	1872	1872	0
497	20241211	121800	299126316	1872	1872	1872	1872	0
498	20241211	121700	299126316	1872	1872	1872	1872	0
499	20241211	121600	299126316	1872	1872	1872	1872	0
500	20241211	121500	299126316	1872	1872	1872	1872	0
501	20241211	121400	299126316	1872	1872	1872	1872	0
502	20241211	121300	299126316	1872	1872	1872	1872	0
503	20241211	121200	299126316	1872	1872	1872	1872	0
504	20241211	121100	299126316	1872	1872	1872	1872	0
505	20241211	121000	299126316	1872	1872	1872	1872	1
506	20241211	120900	299124444	1863	1863	1863	1863	0
507	20241211	120800	299124444	1863	1863	1863	1863	366
508	20241211	120700	298442586	1863	1863	1863	1863	0
509	20241211	120600	298442586	1863	1866	1866	1863	1804
510	20241211	120500	295078983	1873	1873	1873	1873	5
511	20241211	120400	295069618	1873	1873	1873	1873	0
512	20241211	120300	295069618	1873	1873	1873	1873	0
513	20241211	120200	295069618	1873	1873	1873	1873	0
514	20241211	120100	295069618	1873	1873	1873	1873	0
515	20241211	120000	295069618	1873	1873	1873	1873	8
516	20241211	115900	295054634	1873	1873	1873	1873	0
517	20241211	115800	295054634	1873	1873	1873	1873	0
518	20241211	115700	295054634	1873	1873	1873	1873	0
519	20241211	115600	295054634	1873	1873	1873	1873	20
520	20241211	115500	295017174	1873	1873	1873	1873	0
521	20241211	115400	295017174	1873	1873	1873	1873	408
522	20241211	115300	294252990	1867	1867	1867	1867	0
523	20241211	115200	294252990	1867	1867	1867	1867	0
524	20241211	115100	294252990	1867	1867	1867	1867	0
525	20241211	115000	294252990	1867	1867	1867	1867	0
526	20241211	114900	294252990	1867	1867	1867	1867	0
527	20241211	114800	294252990	1867	1867	1867	1867	231
528	20241211	114700	293821713	1867	1867	1867	1867	0
529	20241211	114600	293821713	1867	1867	1867	1867	0
530	20241211	114500	293821713	1867	1867	1867	1867	0
531	20241211	114400	293821713	1867	1867	1867	1867	0
532	20241211	114300	293821713	1867	1867	1867	1867	267
533	20241211	114200	293323224	1867	1867	1867	1867	0
534	20241211	114100	293323224	1867	1867	1867	1867	0
535	20241211	114000	293323224	1867	1867	1867	1867	2
536	20241211	113900	293319490	1874	1874	1874	1874	0
537	20241211	113800	293319490	1874	1874	1874	1874	0
538	20241211	113700	293319490	1874	1874	1874	1874	0
539	20241211	113600	293319490	1874	1874	1874	1874	0
540	20241211	113500	293319490	1874	1874	1874	1874	1
541	20241211	113400	293317616	1870	1870	1870	1870	2
542	20241211	113300	293313876	1870	1870	1870	1870	0
543	20241211	113200	293313876	1870	1870	1870	1870	0
544	20241211	113100	293313876	1870	1870	1870	1870	0
545	20241211	113000	293313876	1870	1870	1870	1870	364
546	20241211	112900	292633196	1870	1870	1870	1870	146
547	20241211	112800	292360176	1870	1870	1870	1870	263
548	20241211	112700	291868366	1871	1871	1871	1871	20
549	20241211	112600	291830946	1874	1875	1875	1874	240
550	20241211	112500	291380964	1875	1874	1875	1874	236
551	20241211	112400	290938693	1874	1874	1874	1874	0
552	20241211	112300	290938693	1874	1874	1874	1874	0
553	20241211	112200	290938693	1874	1874	1874	1874	1
554	20241211	112100	290936819	1874	1874	1874	1874	0
555	20241211	112000	290936819	1874	1874	1874	1874	1
556	20241211	111900	290934945	1874	1874	1874	1874	1
557	20241211	111800	290933071	1867	1868	1868	1867	30
558	20241211	111700	290877060	1874	1874	1874	1874	0
559	20241211	111600	290877060	1874	1874	1874	1874	0
560	20241211	111500	290877060	1874	1874	1874	1874	1
561	20241211	111400	290875186	1869	1869	1869	1869	0
562	20241211	111300	290875186	1869	1869	1869	1869	132
563	20241211	111200	290628478	1869	1869	1869	1868	3418
564	20241211	111100	284240247	1869	1870	1870	1869	7
565	20241211	111000	284227159	1870	1870	1870	1870	1
566	20241211	110900	284225289	1875	1875	1875	1875	1
567	20241211	110800	284223414	1870	1875	1875	1870	101
568	20241211	110700	284034539	1870	1875	1875	1870	5
569	20241211	110600	284025184	1869	1869	1869	1869	4
570	20241211	110500	284017708	1869	1869	1869	1869	0
571	20241211	110400	284017708	1869	1869	1869	1869	0
572	20241211	110300	284017708	1869	1869	1869	1869	300
573	20241211	110200	283457008	1875	1875	1875	1875	339
574	20241211	110100	282821383	1875	1875	1875	1875	0
575	20241211	110000	282821383	1875	1875	1875	1875	354
576	20241211	105900	282157633	1870	1870	1870	1870	11
577	20241211	105800	282137063	1874	1874	1874	1874	0
578	20241211	105700	282137063	1874	1874	1874	1874	0
579	20241211	105600	282137063	1874	1874	1874	1869	228
580	20241211	105500	281709806	1875	1875	1875	1875	0
581	20241211	105400	281709806	1875	1869	1875	1869	5475
582	20241211	105300	271466404	1868	1868	1868	1868	159
583	20241211	105200	271169392	1868	1868	1868	1868	0
584	20241211	105100	271169392	1868	1868	1868	1868	0
585	20241211	105000	271169392	1868	1868	1868	1868	0
586	20241211	104900	271169392	1868	1868	1868	1868	8
587	20241211	104800	271154448	1868	1868	1868	1868	200
588	20241211	104700	270780848	1868	1868	1868	1868	10
589	20241211	104600	270762168	1867	1867	1867	1867	200
590	20241211	104500	270388768	1863	1863	1863	1863	0
591	20241211	104400	270388768	1863	1863	1863	1863	0
592	20241211	104300	270388768	1863	1863	1863	1863	0
593	20241211	104200	270388768	1863	1863	1863	1863	0
594	20241211	104100	270388768	1863	1863	1863	1863	0
595	20241211	104000	270388768	1863	1863	1863	1863	3
596	20241211	103900	270383179	1868	1868	1868	1868	100
597	20241211	103800	270196379	1867	1867	1867	1867	7
598	20241211	103700	270183310	1867	1867	1867	1867	1
599	20241211	103600	270181443	1862	1862	1862	1862	0
600	20241211	103500	270181443	1862	1862	1862	1862	0
601	20241211	103400	270181443	1862	1862	1862	1862	7
602	20241211	103300	270168409	1868	1868	1868	1868	0
603	20241211	103200	270168409	1868	1868	1868	1868	2
604	20241211	103100	270164673	1868	1868	1868	1868	0
605	20241211	103000	270164673	1868	1868	1868	1868	28
606	20241211	102900	270112369	1868	1868	1868	1868	1
607	20241211	102800	270110501	1868	1868	1868	1868	100
608	20241211	102700	269923701	1862	1862	1862	1862	14
609	20241211	102600	269897633	1870	1870	1870	1870	0
610	20241211	102500	269897633	1870	1870	1870	1870	0
611	20241211	102400	269897633	1870	1870	1870	1870	0
612	20241211	102300	269897633	1870	1870	1870	1870	10
613	20241211	102200	269878933	1870	1870	1870	1870	50
614	20241211	102100	269785433	1870	1870	1870	1870	0
615	20241211	102000	269785433	1870	1870	1870	1870	0
616	20241211	101900	269785433	1870	1870	1870	1870	50
617	20241211	101800	269691933	1870	1870	1870	1870	25
618	20241211	101700	269645183	1862	1862	1862	1862	0
619	20241211	101600	269645183	1862	1862	1862	1862	183
620	20241211	101500	269304437	1862	1862	1862	1862	27
621	20241211	101400	269254163	1870	1870	1870	1870	339
622	20241211	101300	268620233	1870	1870	1870	1870	1
623	20241211	101200	268618363	1868	1868	1868	1868	960
624	20241211	101100	266825083	1871	1871	1871	1871	0
625	20241211	101000	266825083	1871	1871	1871	1871	0
626	20241211	100900	266825083	1871	1862	1871	1862	391
627	20241211	100800	266094287	1871	1871	1871	1871	0
628	20241211	100700	266094287	1871	1871	1871	1871	10
629	20241211	100600	266075577	1871	1871	1871	1871	0
630	20241211	100500	266075577	1871	1871	1871	1862	213
631	20241211	100400	265677774	1871	1871	1871	1871	0
632	20241211	100300	265677774	1871	1863	1871	1863	32
633	20241211	100200	265618150	1872	1872	1872	1872	0
634	20241211	100100	265618150	1872	1872	1872	1872	0
635	20241211	100000	265618150	1872	1868	1872	1868	4005
636	20241211	095900	258136178	1868	1860	1868	1860	4014
637	20241211	095800	250668325	1855	1859	1860	1855	1595
638	20241211	095700	247705219	1859	1859	1859	1859	0
639	20241211	095600	247705219	1859	1859	1859	1849	22
640	20241211	095500	247664521	1848	1848	1848	1848	0
641	20241211	095400	247664521	1848	1848	1848	1848	0
642	20241211	095300	247664521	1848	1855	1859	1848	1513
643	20241211	095200	244868318	1859	1859	1859	1859	20
644	20241211	095100	244831138	1849	1849	1849	1849	645
645	20241211	095000	243638533	1859	1859	1859	1859	0
646	20241211	094900	243638533	1859	1859	1859	1859	0
647	20241211	094800	243638533	1859	1859	1859	1859	0
648	20241211	094700	243638533	1859	1859	1859	1859	357
649	20241211	094600	242974870	1859	1859	1859	1848	271
650	20241211	094500	242471103	1860	1860	1860	1860	0
651	20241211	094400	242471103	1860	1860	1860	1860	0
652	20241211	094300	242471103	1860	1860	1860	1860	3
653	20241211	094200	242465523	1860	1856	1860	1856	3441
654	20241211	094100	236076019	1856	1856	1856	1856	1
655	20241211	094000	236074163	1857	1857	1857	1857	0
656	20241211	093900	236074163	1857	1857	1857	1857	1
657	20241211	093800	236072306	1846	1857	1857	1846	121
658	20241211	093700	235848929	1847	1847	1847	1847	1100
659	20241211	093600	233817229	1860	1860	1860	1860	0
660	20241211	093500	233817229	1860	1845	1860	1845	4265
661	20241211	093400	225928494	1843	1811	1843	1811	7619
662	20241211	093300	212031554	1810	1814	1816	1810	8501
663	20241211	093200	196626398	1814	1784	1820	1784	36849
664	20241211	093100	130694920	1760	1760	1760	1760	0
665	20241211	093000	130694920	1760	1862	1865	1760	4658
666	20241211	092900	122203655	1862	1865	1866	1862	47
667	20241211	092800	122115961	1865	1852	1865	1852	5761
668	20241211	092700	111373383	1863	1851	1863	1851	13
669	20241211	092600	111349308	1862	1862	1862	1862	0
670	20241211	092500	111349308	1862	1862	1862	1862	6
671	20241211	092400	111338136	1862	1860	1862	1860	4907
672	20241211	092300	102208570	1861	1861	1861	1861	0
673	20241211	092200	102208570	1861	1859	1861	1859	201
674	20241211	092100	101834905	1849	1856	1856	1849	1000
675	20241211	092000	99981975	1860	1860	1860	1860	996
676	20241211	091900	98129415	1860	1860	1860	1860	5
677	20241211	091800	98120115	1860	1860	1860	1860	1
678	20241211	091700	98118255	1861	1861	1861	1861	200
679	20241211	091600	97746055	1861	1861	1861	1861	159
680	20241211	091500	97450156	1862	1862	1862	1862	0
681	20241211	091400	97450156	1862	1852	1862	1852	304
682	20241211	091300	96887090	1853	1853	1853	1853	79
683	20241211	091200	96740703	1865	1865	1865	1865	0
684	20241211	091100	96740703	1865	1865	1865	1865	180
685	20241211	091000	96405003	1866	1860	1866	1860	504
686	20241211	090900	95466472	1852	1860	1860	1852	11
687	20241211	090800	95446092	1852	1854	1854	1852	500
688	20241211	090700	94519668	1860	1860	1860	1860	0
689	20241211	090600	94519668	1860	1860	1860	1860	355
690	20241211	090500	93859368	1860	1853	1870	1853	1106
691	20241211	090400	91796749	1853	1853	1855	1853	4590
692	20241211	090300	83282389	1853	1852	1871	1852	249
693	20241211	090200	82821156	1852	1871	1871	1850	1116
694	20241211	090100	80754765	1850	1856	1856	1850	8175
695	20241211	090000	65628815	1858	1901	1902	1856	34540