KissMeData/095190/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200700	394257566	1709	1709	1709	1709	1956
3	20241211	200600	394257566	1709	1709	1709	1709	0
4	20241211	200500	394257566	1709	1709	1709	1709	0
5	20241211	200400	394257566	1709	1709	1709	1709	0
6	20241211	200300	394257566	1709	1709	1709	1709	0
7	20241211	200200	394257566	1709	1709	1709	1709	0
8	20241211	200100	394257566	1709	1709	1709	1709	0
9	20241211	200000	394257566	1709	1709	1709	1709	0
10	20241211	195900	394257566	1709	1709	1709	1709	0
11	20241211	195800	394257566	1709	1709	1709	1709	0
12	20241211	195700	394257566	1709	1709	1709	1709	0
13	20241211	195600	394257566	1709	1709	1709	1709	0
14	20241211	195500	394257566	1709	1709	1709	1709	0
15	20241211	195400	394257566	1709	1709	1709	1709	0
16	20241211	195300	394257566	1709	1709	1709	1709	0
17	20241211	195200	394257566	1709	1709	1709	1709	0
18	20241211	195100	394257566	1709	1709	1709	1709	0
19	20241211	195000	394257566	1709	1709	1709	1709	0
20	20241211	194900	394257566	1709	1709	1709	1709	0
21	20241211	194800	394257566	1709	1709	1709	1709	0
22	20241211	194700	394257566	1709	1709	1709	1709	0
23	20241211	194600	394257566	1709	1709	1709	1709	0
24	20241211	194500	394257566	1709	1709	1709	1709	0
25	20241211	194400	394257566	1709	1709	1709	1709	0
26	20241211	194300	394257566	1709	1709	1709	1709	0
27	20241211	194200	394257566	1709	1709	1709	1709	0
28	20241211	194100	394257566	1709	1709	1709	1709	0
29	20241211	194000	394257566	1709	1709	1709	1709	0
30	20241211	193900	394257566	1709	1709	1709	1709	0
31	20241211	193800	394257566	1709	1709	1709	1709	0
32	20241211	193700	394257566	1709	1709	1709	1709	1956
33	20241211	193600	394257566	1709	1709	1709	1709	0
34	20241211	193500	394257566	1709	1709	1709	1709	0
35	20241211	193400	394257566	1709	1709	1709	1709	0
36	20241211	193300	394257566	1709	1709	1709	1709	0
37	20241211	193200	394257566	1709	1709	1709	1709	0
38	20241211	193100	394257566	1709	1709	1709	1709	0
39	20241211	193000	394257566	1709	1709	1709	1709	0
40	20241211	192900	394257566	1709	1709	1709	1709	0
41	20241211	192800	394257566	1709	1709	1709	1709	0
42	20241211	192700	394257566	1709	1709	1709	1709	0
43	20241211	192600	394257566	1709	1709	1709	1709	0
44	20241211	192500	394257566	1709	1709	1709	1709	0
45	20241211	192400	394257566	1709	1709	1709	1709	0
46	20241211	192300	394257566	1709	1709	1709	1709	0
47	20241211	192200	394257566	1709	1709	1709	1709	0
48	20241211	192100	394257566	1709	1709	1709	1709	0
49	20241211	192000	394257566	1709	1709	1709	1709	0
50	20241211	191900	394257566	1709	1709	1709	1709	0
51	20241211	191800	394257566	1709	1709	1709	1709	0
52	20241211	191700	394257566	1709	1709	1709	1709	0
53	20241211	191600	394257566	1709	1709	1709	1709	0
54	20241211	191500	394257566	1709	1709	1709	1709	0
55	20241211	191400	394257566	1709	1709	1709	1709	0
56	20241211	191300	394257566	1709	1709	1709	1709	0
57	20241211	191200	394257566	1709	1709	1709	1709	0
58	20241211	191100	394257566	1709	1709	1709	1709	0
59	20241211	191000	394257566	1709	1709	1709	1709	0
60	20241211	190900	394257566	1709	1709	1709	1709	0
61	20241211	190800	394257566	1709	1709	1709	1709	0
62	20241211	190700	394257566	1709	1709	1709	1709	1956
63	20241211	190600	394257566	1709	1709	1709	1709	0
64	20241211	190500	394257566	1709	1709	1709	1709	0
65	20241211	190400	394257566	1709	1709	1709	1709	0
66	20241211	190300	394257566	1709	1709	1709	1709	0
67	20241211	190200	394257566	1709	1709	1709	1709	0
68	20241211	190100	394257566	1709	1709	1709	1709	0
69	20241211	190000	394257566	1709	1709	1709	1709	0
70	20241211	185900	394257566	1709	1709	1709	1709	0
71	20241211	185800	394257566	1709	1709	1709	1709	0
72	20241211	185700	394257566	1709	1709	1709	1709	0
73	20241211	185600	394257566	1709	1709	1709	1709	0
74	20241211	185500	394257566	1709	1709	1709	1709	0
75	20241211	185400	394257566	1709	1709	1709	1709	0
76	20241211	185300	394257566	1709	1709	1709	1709	0
77	20241211	185200	394257566	1709	1709	1709	1709	0
78	20241211	185100	394257566	1709	1709	1709	1709	0
79	20241211	185000	394257566	1709	1709	1709	1709	0
80	20241211	184900	394257566	1709	1709	1709	1709	0
81	20241211	184800	394257566	1709	1709	1709	1709	0
82	20241211	184700	394257566	1709	1709	1709	1709	0
83	20241211	184600	394257566	1709	1709	1709	1709	0
84	20241211	184500	394257566	1709	1709	1709	1709	0
85	20241211	184400	394257566	1709	1709	1709	1709	0
86	20241211	184300	394257566	1709	1709	1709	1709	0
87	20241211	184200	394257566	1709	1709	1709	1709	0
88	20241211	184100	394257566	1709	1709	1709	1709	0
89	20241211	184000	394257566	1709	1709	1709	1709	0
90	20241211	183900	394257566	1709	1709	1709	1709	0
91	20241211	183800	394257566	1709	1709	1709	1709	0
92	20241211	183700	394257566	1709	1709	1709	1709	1956
93	20241211	183600	394257566	1709	1709	1709	1709	0
94	20241211	183500	394257566	1709	1709	1709	1709	0
95	20241211	183400	394257566	1709	1709	1709	1709	0
96	20241211	183300	394257566	1709	1709	1709	1709	0
97	20241211	183200	394257566	1709	1709	1709	1709	0
98	20241211	183100	394257566	1709	1709	1709	1709	0
99	20241211	183000	394257566	1709	1709	1709	1709	0
100	20241211	182900	394257566	1709	1709	1709	1709	0
101	20241211	182800	394257566	1709	1709	1709	1709	0
102	20241211	182700	394257566	1709	1709	1709	1709	0
103	20241211	182600	394257566	1709	1709	1709	1709	0
104	20241211	182500	394257566	1709	1709	1709	1709	0
105	20241211	182400	394257566	1709	1709	1709	1709	0
106	20241211	182300	394257566	1709	1709	1709	1709	0
107	20241211	182200	394257566	1709	1709	1709	1709	0
108	20241211	182100	394257566	1709	1709	1709	1709	0
109	20241211	182000	394257566	1709	1709	1709	1709	0
110	20241211	181900	394257566	1709	1709	1709	1709	0
111	20241211	181800	394257566	1709	1709	1709	1709	0
112	20241211	181700	394257566	1709	1709	1709	1709	0
113	20241211	181600	394257566	1709	1709	1709	1709	0
114	20241211	181500	394257566	1709	1709	1709	1709	0
115	20241211	181400	394257566	1709	1709	1709	1709	0
116	20241211	181300	394257566	1709	1709	1709	1709	0
117	20241211	181200	394257566	1709	1709	1709	1709	0
118	20241211	181100	394257566	1709	1709	1709	1709	0
119	20241211	181000	394257566	1709	1709	1709	1709	0
120	20241211	180900	394257566	1709	1709	1709	1709	0
121	20241211	180800	394257566	1709	1709	1709	1709	0
122	20241211	180700	394257566	1709	1709	1709	1709	1956
123	20241211	180600	394257566	1709	1709	1709	1709	0
124	20241211	180500	394257566	1709	1709	1709	1709	0
125	20241211	180400	394257566	1709	1709	1709	1709	0
126	20241211	180300	394257566	1709	1709	1709	1709	0
127	20241211	180200	394257566	1709	1709	1709	1709	0
128	20241211	180100	394257566	1709	1709	1709	1709	0
129	20241211	180000	394257566	1709	1709	1709	1709	0
130	20241211	175900	394257566	1709	1709	1709	1709	0
131	20241211	175800	394257566	1709	1709	1709	1709	0
132	20241211	175700	394257566	1709	1709	1709	1709	0
133	20241211	175600	394257566	1709	1709	1709	1709	0
134	20241211	175500	394257566	1709	1709	1709	1709	0
135	20241211	175400	394257566	1709	1709	1709	1709	0
136	20241211	175300	394257566	1709	1709	1709	1709	0
137	20241211	175200	394257566	1709	1709	1709	1709	0
138	20241211	175100	394257566	1709	1709	1709	1709	0
139	20241211	175000	394257566	1709	1709	1709	1709	0
140	20241211	174900	394257566	1709	1709	1709	1709	0
141	20241211	174800	394257566	1709	1709	1709	1709	0
142	20241211	174700	394257566	1709	1709	1709	1709	0
143	20241211	174600	394257566	1709	1709	1709	1709	0
144	20241211	174500	394257566	1709	1709	1709	1709	0
145	20241211	174400	394257566	1709	1709	1709	1709	0
146	20241211	174300	394257566	1709	1709	1709	1709	0
147	20241211	174200	394257566	1709	1709	1709	1709	0
148	20241211	174100	394257566	1709	1709	1709	1709	0
149	20241211	174000	394257566	1709	1709	1709	1709	0
150	20241211	173900	394257566	1709	1709	1709	1709	0
151	20241211	173800	394257566	1709	1709	1709	1709	0
152	20241211	173700	394257566	1709	1709	1709	1709	1956
153	20241211	173600	394257566	1709	1709	1709	1709	0
154	20241211	173500	394257566	1709	1709	1709	1709	0
155	20241211	173400	394257566	1709	1709	1709	1709	0
156	20241211	173300	394257566	1709	1709	1709	1709	0
157	20241211	173200	394257566	1709	1709	1709	1709	0
158	20241211	173100	394257566	1709	1709	1709	1709	0
159	20241211	173000	394257566	1709	1709	1709	1709	0
160	20241211	172900	394257566	1709	1709	1709	1709	0
161	20241211	172800	394257566	1709	1709	1709	1709	0
162	20241211	172700	394257566	1709	1709	1709	1709	0
163	20241211	172600	394257566	1709	1709	1709	1709	0
164	20241211	172500	394257566	1709	1709	1709	1709	0
165	20241211	172400	394257566	1709	1709	1709	1709	0
166	20241211	172300	394257566	1709	1709	1709	1709	0
167	20241211	172200	394257566	1709	1709	1709	1709	0
168	20241211	172100	394257566	1709	1709	1709	1709	0
169	20241211	172000	394257566	1709	1709	1709	1709	0
170	20241211	171900	394257566	1709	1709	1709	1709	0
171	20241211	171800	394257566	1709	1709	1709	1709	0
172	20241211	171700	394257566	1709	1709	1709	1709	0
173	20241211	171600	394257566	1709	1709	1709	1709	0
174	20241211	171500	394257566	1709	1709	1709	1709	0
175	20241211	171400	394257566	1709	1709	1709	1709	0
176	20241211	171300	394257566	1709	1709	1709	1709	0
177	20241211	171200	394257566	1709	1709	1709	1709	0
178	20241211	171100	394257566	1709	1709	1709	1709	0
179	20241211	171000	394257566	1709	1709	1709	1709	0
180	20241211	170900	394257566	1709	1709	1709	1709	0
181	20241211	170800	394257566	1709	1709	1709	1709	0
182	20241211	170700	394257566	1709	1709	1709	1709	1956
183	20241211	170600	394257566	1709	1709	1709	1709	0
184	20241211	170500	394257566	1709	1709	1709	1709	0
185	20241211	170400	394257566	1709	1709	1709	1709	0
186	20241211	170300	394257566	1709	1709	1709	1709	0
187	20241211	170200	394257566	1709	1709	1709	1709	0
188	20241211	170100	394257566	1709	1709	1709	1709	0
189	20241211	170000	394257566	1709	1709	1709	1709	0
190	20241211	165900	394257566	1709	1709	1709	1709	0
191	20241211	165800	394257566	1709	1709	1709	1709	0
192	20241211	165700	394257566	1709	1709	1709	1709	0
193	20241211	165600	394257566	1709	1709	1709	1709	0
194	20241211	165500	394257566	1709	1709	1709	1709	0
195	20241211	165400	394257566	1709	1709	1709	1709	0
196	20241211	165300	394257566	1709	1709	1709	1709	0
197	20241211	165200	394257566	1709	1709	1709	1709	0
198	20241211	165100	394257566	1709	1709	1709	1709	0
199	20241211	165000	394257566	1709	1709	1709	1709	0
200	20241211	164900	394257566	1709	1709	1709	1709	0
201	20241211	164800	394257566	1709	1709	1709	1709	0
202	20241211	164700	394257566	1709	1709	1709	1709	0
203	20241211	164600	394257566	1709	1709	1709	1709	0
204	20241211	164500	394257566	1709	1709	1709	1709	0
205	20241211	164400	394257566	1709	1709	1709	1709	0
206	20241211	164300	394257566	1709	1709	1709	1709	0
207	20241211	164200	394257566	1709	1709	1709	1709	0
208	20241211	164100	394257566	1709	1709	1709	1709	0
209	20241211	164000	394257566	1709	1709	1709	1709	0
210	20241211	163900	394257566	1709	1709	1709	1709	0
211	20241211	163800	394257566	1709	1709	1709	1709	0
212	20241211	163700	394257566	1709	1709	1709	1709	1956
213	20241211	163600	394257566	1709	1709	1709	1709	0
214	20241211	163500	394257566	1709	1709	1709	1709	0
215	20241211	163400	394257566	1709	1709	1709	1709	0
216	20241211	163300	394257566	1709	1709	1709	1709	0
217	20241211	163200	394257566	1709	1709	1709	1709	0
218	20241211	163100	394257566	1709	1709	1709	1709	0
219	20241211	163000	394257566	1709	1709	1709	1709	0
220	20241211	162900	394257566	1709	1709	1709	1709	0
221	20241211	162800	394257566	1709	1709	1709	1709	0
222	20241211	162700	394257566	1709	1709	1709	1709	0
223	20241211	162600	394257566	1709	1709	1709	1709	0
224	20241211	162500	394257566	1709	1709	1709	1709	0
225	20241211	162400	394257566	1709	1709	1709	1709	0
226	20241211	162300	394257566	1709	1709	1709	1709	0
227	20241211	162200	394257566	1709	1709	1709	1709	0
228	20241211	162100	394257566	1709	1709	1709	1709	0
229	20241211	162000	394257566	1709	1709	1709	1709	0
230	20241211	161900	394257566	1709	1709	1709	1709	0
231	20241211	161800	394257566	1709	1709	1709	1709	0
232	20241211	161700	394257566	1709	1709	1709	1709	0
233	20241211	161600	394257566	1709	1709	1709	1709	0
234	20241211	161500	394257566	1709	1709	1709	1709	0
235	20241211	161400	394257566	1709	1709	1709	1709	0
236	20241211	161300	394257566	1709	1709	1709	1709	0
237	20241211	161200	394257566	1709	1709	1709	1709	0
238	20241211	161100	394257566	1709	1709	1709	1709	0
239	20241211	161000	394257566	1709	1709	1709	1709	0
240	20241211	160900	394257566	1709	1709	1709	1709	0
241	20241211	160800	394257566	1709	1709	1709	1709	0
242	20241211	160700	394257566	1709	1709	1709	1709	1956
243	20241211	160600	394257566	1709	1709	1709	1709	0
244	20241211	160500	394257566	1709	1709	1709	1709	0
245	20241211	160400	394257566	1709	1709	1709	1709	0
246	20241211	160300	394257566	1709	1709	1709	1709	0
247	20241211	160200	394257566	1709	1709	1709	1709	0
248	20241211	160100	394257566	1709	1709	1709	1709	0
249	20241211	160000	394257566	1709	1709	1709	1709	0
250	20241211	155900	394257566	1709	1709	1709	1709	0
251	20241211	155800	394257566	1709	1709	1709	1709	0
252	20241211	155700	394257566	1709	1709	1709	1709	0
253	20241211	155600	394257566	1709	1709	1709	1709	0
254	20241211	155500	394257566	1709	1709	1709	1709	0
255	20241211	155400	394257566	1709	1709	1709	1709	0
256	20241211	155300	394257566	1709	1709	1709	1709	0
257	20241211	155200	394257566	1709	1709	1709	1709	0
258	20241211	155100	394257566	1709	1709	1709	1709	0
259	20241211	155000	394257566	1709	1709	1709	1709	0
260	20241211	154900	394257566	1709	1709	1709	1709	0
261	20241211	154800	394257566	1709	1709	1709	1709	0
262	20241211	154700	394257566	1709	1709	1709	1709	0
263	20241211	154600	394257566	1709	1709	1709	1709	0
264	20241211	154500	394257566	1709	1709	1709	1709	0
265	20241211	154400	394257566	1709	1709	1709	1709	0
266	20241211	154300	394257566	1709	1709	1709	1709	0
267	20241211	154200	394257566	1709	1709	1709	1709	0
268	20241211	154100	394257566	1709	1709	1709	1709	0
269	20241211	154000	394257566	1709	1709	1709	1709	0
270	20241211	153900	394257566	1709	1709	1709	1709	0
271	20241211	153800	394257566	1709	1709	1709	1709	0
272	20241211	153700	394257566	1709	1709	1709	1709	1956
273	20241211	153600	394257566	1709	1709	1709	1709	0
274	20241211	153500	394257566	1709	1709	1709	1709	0
275	20241211	153400	394257566	1709	1709	1709	1709	0
276	20241211	153300	394257566	1709	1709	1709	1709	0
277	20241211	153200	394257566	1709	1709	1709	1709	0
278	20241211	153100	394257566	1709	1709	1709	1709	0
279	20241211	153000	394257566	1709	1709	1709	1709	1956
280	20241211	152900	390914762	1708	1708	1708	1708	0
281	20241211	152800	390914762	1708	1708	1708	1708	0
282	20241211	152700	390914762	1708	1708	1708	1708	0
283	20241211	152600	390914762	1708	1708	1708	1708	0
284	20241211	152500	390914762	1708	1708	1708	1708	0
285	20241211	152400	390914762	1708	1708	1708	1708	0
286	20241211	152300	390914762	1708	1708	1708	1708	0
287	20241211	152200	390914762	1708	1708	1708	1708	0
288	20241211	152100	390914762	1708	1708	1708	1708	0
289	20241211	152000	390914762	1708	1708	1708	1708	0
290	20241211	151900	390914762	1708	1704	1708	1704	568
291	20241211	151800	389946766	1698	1707	1708	1698	4587
292	20241211	151700	382134585	1705	1704	1705	1704	632
293	20241211	151600	381057245	1703	1701	1703	1701	1673
294	20241211	151500	378209852	1701	1701	1701	1701	0
295	20241211	151400	378209852	1701	1701	1701	1701	10
296	20241211	151300	378192842	1699	1699	1699	1699	0
297	20241211	151200	378192842	1699	1699	1699	1699	0
298	20241211	151100	378192842	1699	1699	1699	1699	872
299	20241211	151000	376711314	1699	1697	1699	1697	2776
300	20241211	150900	371996397	1697	1700	1700	1697	1006
301	20241211	150800	370289004	1700	1701	1701	1699	994
302	20241211	150700	368599244	1701	1701	1701	1701	266
303	20241211	150600	368146778	1701	1701	1701	1701	0
304	20241211	150500	368146778	1701	1701	1701	1701	0
305	20241211	150400	368146778	1701	1701	1701	1701	0
306	20241211	150300	368146778	1701	1701	1701	1701	100
307	20241211	150200	367976678	1701	1701	1701	1701	11
308	20241211	150100	367957967	1701	1701	1701	1701	0
309	20241211	150000	367957967	1701	1701	1701	1701	0
310	20241211	145900	367957967	1701	1702	1703	1699	2600
311	20241211	145800	363537944	1703	1703	1703	1703	1
312	20241211	145700	363536241	1702	1703	1703	1701	2586
313	20241211	145600	359137450	1704	1704	1704	1704	1
314	20241211	145500	359135746	1704	1705	1705	1704	2
315	20241211	145400	359132337	1704	1697	1704	1697	26
316	20241211	145300	359088119	1697	1697	1697	1697	6
317	20241211	145200	359077937	1697	1697	1700	1697	393
318	20241211	145100	358409861	1697	1696	1697	1696	10
319	20241211	145000	358392896	1697	1697	1697	1697	5
320	20241211	144900	358384411	1697	1697	1699	1697	2389
321	20241211	144800	354326320	1697	1697	1697	1697	5
322	20241211	144700	354317835	1697	1697	1697	1697	2
323	20241211	144600	354314441	1697	1697	1697	1697	718
324	20241211	144500	353095995	1698	1698	1698	1698	88
325	20241211	144400	352946571	1698	1698	1699	1698	604
326	20241211	144300	351920978	1699	1699	1699	1699	0
327	20241211	144200	351920978	1699	1699	1699	1699	0
328	20241211	144100	351920978	1699	1699	1700	1699	10
329	20241211	144000	351903983	1699	1699	1700	1699	444
330	20241211	143900	351149626	1700	1700	1700	1700	207
331	20241211	143800	350797726	1700	1695	1700	1695	37
332	20241211	143700	350734886	1695	1694	1699	1694	306
333	20241211	143600	350215031	1694	1693	1695	1693	93
334	20241211	143500	350057492	1693	1693	1693	1693	6
335	20241211	143400	350047334	1693	1693	1693	1693	6
336	20241211	143300	350037176	1693	1693	1693	1693	7
337	20241211	143200	350025325	1693	1692	1699	1692	1507
338	20241211	143100	347467639	1692	1692	1692	1692	5
339	20241211	143000	347459179	1692	1691	1692	1691	7
340	20241211	142900	347447339	1691	1691	1691	1691	6
341	20241211	142800	347437193	1691	1691	1691	1691	10
342	20241211	142700	347420283	1691	1691	1691	1691	6
343	20241211	142600	347410137	1691	1691	1691	1690	17
344	20241211	142500	347381400	1691	1691	1691	1691	6
345	20241211	142400	347371254	1691	1693	1694	1691	4102
346	20241211	142300	340432582	1694	1692	1694	1692	2953
347	20241211	142200	335433334	1691	1691	1691	1691	0
348	20241211	142100	335433334	1691	1691	1691	1691	263
349	20241211	142000	334988601	1691	1691	1691	1691	60
350	20241211	141900	334887141	1691	1691	1691	1691	1
351	20241211	141800	334885450	1691	1691	1691	1691	182
352	20241211	141700	334577688	1691	1692	1692	1691	2001
353	20241211	141600	331193993	1692	1692	1693	1692	2666
354	20241211	141500	326680457	1692	1694	1694	1691	4915
355	20241211	141400	318364405	1695	1695	1695	1695	3832
356	20241211	141300	311869165	1695	1695	1695	1695	0
357	20241211	141200	311869165	1695	1698	1698	1695	2755
358	20241211	141100	307196720	1699	1699	1699	1699	0
359	20241211	141000	307196720	1699	1699	1699	1699	0
360	20241211	140900	307196720	1699	1699	1699	1699	0
361	20241211	140800	307196720	1699	1699	1699	1699	3
362	20241211	140700	307191623	1700	1700	1700	1700	60
363	20241211	140600	307089623	1700	1700	1700	1700	0
364	20241211	140500	307089623	1700	1699	1700	1699	3
365	20241211	140400	307084525	1700	1699	1700	1699	3645
366	20241211	140300	300888191	1698	1698	1698	1698	0
367	20241211	140200	300888191	1698	1698	1698	1698	0
368	20241211	140100	300888191	1698	1698	1698	1698	0
369	20241211	140000	300888191	1698	1698	1698	1698	0
370	20241211	135900	300888191	1698	1698	1698	1698	5
371	20241211	135800	300879701	1697	1698	1698	1697	167
372	20241211	135700	300596136	1698	1698	1698	1698	0
373	20241211	135600	300596136	1698	1698	1698	1698	1
374	20241211	135500	300594438	1697	1697	1697	1697	0
375	20241211	135400	300594438	1697	1697	1697	1697	1
376	20241211	135300	300592741	1697	1697	1697	1697	1
377	20241211	135200	300591044	1698	1697	1698	1697	111
378	20241211	135100	300402567	1696	1694	1696	1694	6
379	20241211	135000	300392400	1694	1693	1695	1693	2048
380	20241211	134900	296922623	1693	1693	1693	1693	1931
381	20241211	134800	293653440	1695	1699	1699	1695	6003
382	20241211	134700	283468284	1701	1701	1701	1701	0
383	20241211	134600	283468284	1701	1701	1701	1701	0
384	20241211	134500	283468284	1701	1700	1701	1700	176
385	20241211	134400	283169083	1700	1700	1700	1700	0
386	20241211	134300	283169083	1700	1701	1701	1700	613
387	20241211	134200	282126372	1702	1702	1702	1702	5
388	20241211	134100	282117862	1702	1702	1702	1702	0
389	20241211	134000	282117862	1702	1702	1702	1702	0
390	20241211	133900	282117862	1702	1702	1702	1702	0
391	20241211	133800	282117862	1702	1702	1702	1702	700
392	20241211	133700	280926462	1701	1701	1701	1701	0
393	20241211	133600	280926462	1701	1701	1701	1701	0
394	20241211	133500	280926462	1701	1701	1701	1701	2
395	20241211	133400	280923060	1702	1702	1702	1702	6
396	20241211	133300	280912848	1702	1702	1702	1702	1
397	20241211	133200	280911146	1701	1702	1702	1701	4
398	20241211	133100	280904339	1702	1702	1702	1702	0
399	20241211	133000	280904339	1702	1702	1702	1702	0
400	20241211	132900	280904339	1702	1702	1702	1702	108
401	20241211	132800	280720523	1702	1702	1702	1702	0
402	20241211	132700	280720523	1702	1702	1702	1702	0
403	20241211	132600	280720523	1702	1702	1702	1702	100
404	20241211	132500	280550323	1702	1702	1702	1702	1001
405	20241211	132400	278846621	1702	1702	1702	1702	1165
406	20241211	132300	276863791	1702	1702	1702	1702	0
407	20241211	132200	276863791	1702	1702	1702	1702	0
408	20241211	132100	276863791	1702	1706	1706	1702	4957
409	20241211	132000	268423770	1708	1708	1708	1708	0
410	20241211	131900	268423770	1708	1710	1715	1707	1961
411	20241211	131800	265070779	1710	1704	1710	1704	1653
412	20241211	131700	262251385	1705	1702	1705	1702	1073
413	20241211	131600	260424980	1702	1702	1702	1702	0
414	20241211	131500	260424980	1702	1702	1702	1702	65
415	20241211	131400	260314350	1702	1699	1702	1699	29
416	20241211	131300	260265074	1699	1699	1699	1699	0
417	20241211	131200	260265074	1699	1697	1699	1697	87
418	20241211	131100	260117433	1696	1695	1696	1695	115
419	20241211	131000	259922409	1692	1692	1692	1692	1500
420	20241211	130900	257384409	1695	1693	1695	1692	13079
421	20241211	130800	235242066	1693	1693	1693	1693	7
422	20241211	130700	235230215	1693	1693	1693	1693	0
423	20241211	130600	235230215	1693	1693	1693	1693	100
424	20241211	130500	235060915	1693	1693	1693	1693	2095
425	20241211	130400	231514080	1694	1694	1694	1694	0
426	20241211	130300	231514080	1694	1695	1695	1693	319
427	20241211	130200	230973966	1695	1695	1695	1695	0
428	20241211	130100	230973966	1695	1695	1695	1695	0
429	20241211	130000	230973966	1695	1695	1695	1695	0
430	20241211	125900	230973966	1695	1695	1695	1695	12
431	20241211	125800	230953626	1697	1697	1697	1697	20
432	20241211	125700	230919686	1696	1696	1696	1696	0
433	20241211	125600	230919686	1696	1695	1696	1695	511
434	20241211	125500	230053460	1695	1695	1695	1695	1
435	20241211	125400	230051765	1695	1695	1695	1695	0
436	20241211	125300	230051765	1695	1695	1695	1695	3
437	20241211	125200	230046680	1695	1695	1695	1695	0
438	20241211	125100	230046680	1695	1695	1695	1695	0
439	20241211	125000	230046680	1695	1695	1695	1695	1
440	20241211	124900	230044985	1695	1695	1695	1695	0
441	20241211	124800	230044985	1695	1695	1695	1695	0
442	20241211	124700	230044985	1695	1695	1695	1695	0
443	20241211	124600	230044985	1695	1695	1695	1695	0
444	20241211	124500	230044985	1695	1695	1695	1695	0
445	20241211	124400	230044985	1695	1695	1695	1695	500
446	20241211	124300	229197485	1695	1695	1695	1695	0
447	20241211	124200	229197485	1695	1695	1695	1695	0
448	20241211	124100	229197485	1695	1695	1695	1695	0
449	20241211	124000	229197485	1695	1695	1695	1695	0
450	20241211	123900	229197485	1695	1695	1695	1695	0
451	20241211	123800	229197485	1695	1695	1695	1695	1
452	20241211	123700	229195790	1695	1695	1695	1695	10
453	20241211	123600	229178840	1694	1694	1694	1694	0
454	20241211	123500	229178840	1694	1694	1694	1694	0
455	20241211	123400	229178840	1694	1693	1694	1693	742
456	20241211	123300	227922252	1694	1699	1699	1694	1064
457	20241211	123200	226117817	1699	1699	1699	1699	0
458	20241211	123100	226117817	1699	1699	1699	1699	0
459	20241211	123000	226117817	1699	1699	1699	1699	18
460	20241211	122900	226087235	1699	1699	1699	1699	5
461	20241211	122800	226078740	1699	1699	1699	1699	0
462	20241211	122700	226078740	1699	1699	1699	1699	10
463	20241211	122600	226061750	1699	1698	1699	1698	28
464	20241211	122500	226014195	1698	1698	1698	1698	986
465	20241211	122400	224339967	1696	1695	1699	1695	4915
466	20241211	122300	216005444	1695	1695	1695	1695	2
467	20241211	122200	216002054	1695	1695	1695	1695	1
468	20241211	122100	216000359	1695	1695	1695	1695	180
469	20241211	122000	215695259	1695	1695	1695	1695	0
470	20241211	121900	215695259	1695	1695	1695	1695	0
471	20241211	121800	215695259	1695	1695	1695	1695	136
472	20241211	121700	215464739	1695	1695	1695	1695	0
473	20241211	121600	215464739	1695	1695	1695	1695	0
474	20241211	121500	215464739	1695	1695	1695	1695	445
475	20241211	121400	214710464	1695	1695	1695	1695	291
476	20241211	121300	214217219	1695	1695	1695	1695	75
477	20241211	121200	214090094	1695	1696	1696	1695	7
478	20241211	121100	214078223	1697	1697	1697	1697	225
479	20241211	121000	213696398	1698	1698	1698	1698	3
480	20241211	120900	213691304	1698	1698	1698	1698	0
481	20241211	120800	213691304	1698	1698	1698	1698	0
482	20241211	120700	213691304	1698	1698	1698	1698	1
483	20241211	120600	213689606	1697	1697	1697	1697	0
484	20241211	120500	213689606	1697	1697	1697	1697	0
485	20241211	120400	213689606	1697	1697	1697	1697	0
486	20241211	120300	213689606	1697	1697	1697	1697	6
487	20241211	120200	213679424	1697	1697	1697	1697	10
488	20241211	120100	213662454	1697	1697	1697	1697	4
489	20241211	120000	213655666	1699	1699	1699	1698	13
490	20241211	115900	213633581	1699	1699	1699	1699	0
491	20241211	115800	213633581	1699	1699	1699	1699	0
492	20241211	115700	213633581	1699	1699	1699	1699	0
493	20241211	115600	213633581	1699	1699	1699	1699	0
494	20241211	115500	213633581	1699	1699	1699	1699	0
495	20241211	115400	213633581	1699	1699	1699	1699	0
496	20241211	115300	213633581	1699	1699	1699	1699	0
497	20241211	115200	213633581	1699	1699	1699	1699	10
498	20241211	115100	213616591	1699	1699	1699	1699	0
499	20241211	115000	213616591	1699	1699	1699	1699	0
500	20241211	114900	213616591	1699	1699	1699	1699	0
501	20241211	114800	213616591	1699	1699	1699	1699	0
502	20241211	114700	213616591	1699	1699	1699	1699	4
503	20241211	114600	213609795	1699	1699	1699	1699	0
504	20241211	114500	213609795	1699	1699	1699	1699	0
505	20241211	114400	213609795	1699	1699	1699	1699	0
506	20241211	114300	213609795	1699	1699	1699	1699	0
507	20241211	114200	213609795	1699	1699	1699	1699	0
508	20241211	114100	213609795	1699	1699	1699	1699	0
509	20241211	114000	213609795	1699	1699	1699	1699	1
510	20241211	113900	213608096	1698	1698	1698	1698	0
511	20241211	113800	213608096	1698	1698	1698	1698	0
512	20241211	113700	213608096	1698	1698	1698	1698	0
513	20241211	113600	213608096	1698	1698	1698	1698	330
514	20241211	113500	213047756	1697	1697	1697	1697	1055
515	20241211	113400	211257421	1697	1697	1697	1697	0
516	20241211	113300	211257421	1697	1697	1697	1697	100
517	20241211	113200	211087721	1697	1697	1697	1697	200
518	20241211	113100	210748321	1697	1697	1697	1697	33
519	20241211	113000	210692320	1697	1697	1697	1697	5
520	20241211	112900	210683835	1698	1698	1698	1698	1
521	20241211	112800	210682137	1698	1698	1698	1698	1
522	20241211	112700	210680439	1697	1697	1697	1697	162
523	20241211	112600	210405525	1697	1697	1697	1697	1
524	20241211	112500	210403828	1696	1696	1696	1696	0
525	20241211	112400	210403828	1696	1696	1696	1696	435
526	20241211	112300	209666068	1696	1696	1696	1696	0
527	20241211	112200	209666068	1696	1696	1696	1696	1
528	20241211	112100	209664372	1696	1696	1696	1696	1
529	20241211	112000	209662676	1698	1698	1698	1698	0
530	20241211	111900	209662676	1698	1698	1698	1698	2
531	20241211	111800	209659280	1698	1698	1698	1698	0
532	20241211	111700	209659280	1698	1698	1698	1698	0
533	20241211	111600	209659280	1698	1698	1698	1698	0
534	20241211	111500	209659280	1698	1698	1698	1698	24
535	20241211	111400	209618528	1697	1697	1697	1697	1772
536	20241211	111300	206611444	1696	1696	1696	1696	0
537	20241211	111200	206611444	1696	1696	1696	1696	354
538	20241211	111100	206011060	1696	1696	1696	1696	0
539	20241211	111000	206011060	1696	1702	1702	1696	5495
540	20241211	110900	196669116	1703	1703	1703	1703	0
541	20241211	110800	196669116	1703	1703	1703	1703	0
542	20241211	110700	196669116	1703	1703	1703	1703	0
543	20241211	110600	196669116	1703	1704	1704	1703	34
544	20241211	110500	196611212	1705	1705	1705	1705	1
545	20241211	110400	196609507	1705	1705	1705	1705	0
546	20241211	110300	196609507	1705	1705	1705	1705	0
547	20241211	110200	196609507	1705	1705	1705	1705	0
548	20241211	110100	196609507	1705	1705	1705	1705	0
549	20241211	110000	196609507	1705	1705	1705	1705	3
550	20241211	105900	196604392	1705	1705	1705	1705	0
551	20241211	105800	196604392	1705	1705	1705	1705	2193
552	20241211	105700	192865327	1699	1699	1699	1699	0
553	20241211	105600	192865327	1699	1699	1699	1699	0
554	20241211	105500	192865327	1699	1699	1699	1699	5
555	20241211	105400	192856832	1699	1699	1699	1699	11
556	20241211	105300	192838143	1705	1705	1705	1705	0
557	20241211	105200	192838143	1705	1705	1705	1705	0
558	20241211	105100	192838143	1705	1699	1705	1699	4
559	20241211	105000	192831341	1699	1699	1699	1699	4
560	20241211	104900	192824545	1699	1699	1699	1699	1
561	20241211	104800	192822846	1705	1705	1705	1705	0
562	20241211	104700	192822846	1705	1699	1705	1699	525
563	20241211	104600	191930631	1699	1699	1699	1699	24
564	20241211	104500	191889855	1699	1699	1699	1699	0
565	20241211	104400	191889855	1699	1699	1699	1698	204
566	20241211	104300	191543459	1699	1699	1705	1699	8
567	20241211	104200	191529861	1699	1699	1699	1699	3
568	20241211	104100	191524764	1699	1700	1700	1699	6
569	20241211	104000	191514568	1699	1699	1706	1699	60
570	20241211	103900	191412422	1699	1697	1699	1697	3
571	20241211	103800	191407328	1706	1696	1706	1696	22
572	20241211	103700	191369845	1696	1696	1696	1696	10
573	20241211	103600	191352885	1696	1696	1696	1695	65
574	20241211	103500	191242705	1696	1696	1696	1696	3
575	20241211	103400	191237617	1696	1696	1696	1696	2
576	20241211	103300	191234225	1706	1706	1706	1706	0
577	20241211	103200	191234225	1706	1695	1706	1695	51
578	20241211	103100	191147296	1695	1704	1705	1695	113
579	20241211	103000	190954779	1700	1700	1700	1700	28
580	20241211	102900	190907179	1704	1704	1704	1704	1
581	20241211	102800	190905475	1693	1693	1693	1693	606
582	20241211	102700	189879517	1693	1693	1693	1693	20
583	20241211	102600	189845657	1693	1693	1693	1693	0
584	20241211	102500	189845657	1693	1693	1693	1693	0
585	20241211	102400	189845657	1693	1701	1704	1693	1216
586	20241211	102300	187781185	1700	1688	1700	1688	79
587	20241211	102200	187646952	1687	1686	1695	1686	3505
588	20241211	102100	181708521	1693	1686	1693	1686	53
589	20241211	102000	181618812	1690	1686	1690	1686	28
590	20241211	101900	181571500	1693	1685	1693	1685	18
591	20241211	101800	181541102	1685	1685	1691	1685	250
592	20241211	101700	181118364	1685	1684	1685	1684	2
593	20241211	101600	181114995	1684	1684	1685	1684	1921
594	20241211	101500	177878127	1683	1681	1683	1681	1302
595	20241211	101400	175688155	1682	1681	1682	1681	20
596	20241211	101300	175654516	1685	1680	1685	1680	115
597	20241211	101200	175461065	1682	1683	1683	1680	1053
598	20241211	101100	173689938	1676	1678	1679	1676	7914
599	20241211	101000	160421966	1678	1678	1678	1678	13
600	20241211	100900	160400152	1680	1680	1680	1680	0
601	20241211	100800	160400152	1680	1680	1680	1680	137
602	20241211	100700	160169992	1681	1680	1681	1680	188
603	20241211	100600	159854147	1683	1683	1683	1683	0
604	20241211	100500	159854147	1683	1683	1683	1683	0
605	20241211	100400	159854147	1683	1683	1683	1683	3089
606	20241211	100300	154655360	1685	1685	1685	1685	242
607	20241211	100200	154247590	1686	1691	1691	1686	3086
608	20241211	100100	149038908	1691	1691	1691	1691	0
609	20241211	100000	149038908	1691	1691	1691	1691	127
610	20241211	095900	148824151	1692	1692	1692	1692	0
611	20241211	095800	148824151	1692	1692	1692	1691	3
612	20241211	095700	148819076	1693	1693	1693	1692	113
613	20241211	095600	148627878	1693	1693	1693	1693	5
614	20241211	095500	148619413	1693	1696	1696	1693	3761
615	20241211	095400	142249468	1697	1697	1697	1697	21
616	20241211	095300	142213831	1697	1703	1703	1697	6013
617	20241211	095200	131980963	1703	1703	1703	1703	84
618	20241211	095100	131837911	1706	1706	1706	1706	29
619	20241211	095000	131788437	1707	1707	1707	1707	0
620	20241211	094900	131788437	1707	1707	1707	1703	47
621	20241211	094800	131708387	1704	1704	1704	1704	441
622	20241211	094700	130956923	1703	1705	1705	1703	356
623	20241211	094600	130350249	1708	1711	1715	1708	5069
624	20241211	094500	121682227	1711	1710	1716	1710	339
625	20241211	094400	121101762	1710	1706	1710	1706	1361
626	20241211	094300	118776830	1706	1706	1706	1706	11
627	20241211	094200	118758064	1706	1706	1706	1706	5
628	20241211	094100	118749534	1706	1702	1706	1702	2044
629	20241211	094000	115267206	1702	1699	1702	1699	377
630	20241211	093900	114625931	1699	1692	1700	1692	1959
631	20241211	093800	111297722	1692	1691	1696	1691	1483
632	20241211	093700	108788125	1691	1691	1692	1691	1381
633	20241211	093600	106451480	1696	1691	1701	1691	127
634	20241211	093500	106236103	1691	1690	1701	1690	526
635	20241211	093400	105344456	1690	1700	1700	1689	1248
636	20241211	093300	103234070	1696	1701	1702	1691	3766
637	20241211	093200	96849813	1703	1700	1703	1700	77
638	20241211	093100	96718907	1703	1703	1703	1703	1
639	20241211	093000	96717204	1699	1697	1705	1694	1035
640	20241211	092900	94963667	1700	1694	1700	1694	1291
641	20241211	092800	92775236	1692	1705	1708	1692	3867
642	20241211	092700	86185901	1705	1702	1705	1702	247
643	20241211	092600	85765293	1703	1703	1703	1703	18
644	20241211	092500	85734639	1703	1703	1703	1703	34
645	20241211	092400	85676737	1703	1691	1703	1691	41
646	20241211	092300	85606926	1703	1691	1703	1690	101
647	20241211	092200	85436197	1691	1704	1705	1689	4701
648	20241211	092100	77444314	1704	1698	1718	1698	5240
649	20241211	092000	68493219	1698	1687	1698	1687	772
650	20241211	091900	67185292	1693	1672	1693	1672	794
651	20241211	091800	65846027	1672	1677	1685	1670	8709
652	20241211	091700	51260004	1677	1676	1685	1676	3227
653	20241211	091600	45840387	1675	1668	1675	1658	2476
654	20241211	091500	41702084	1669	1669	1669	1669	8
655	20241211	091400	41688732	1669	1669	1669	1669	14
656	20241211	091300	41665366	1670	1670	1670	1670	0
657	20241211	091200	41665366	1670	1670	1670	1670	0
658	20241211	091100	41665366	1670	1650	1670	1650	3358
659	20241211	091000	36091081	1650	1644	1650	1644	1311
660	20241211	090900	33931396	1643	1630	1643	1630	2331
661	20241211	090800	30129963	1630	1630	1630	1630	1000
662	20241211	090700	28499963	1629	1629	1629	1629	2000
663	20241211	090600	25241963	1631	1631	1631	1631	0
664	20241211	090500	25241963	1631	1632	1647	1631	4601
665	20241211	090400	17734716	1630	1635	1635	1630	4100
666	20241211	090300	11043216	1635	1649	1650	1635	1800
667	20241211	090200	8088326	1638	1641	1650	1636	2214
668	20241211	090100	4462708	1656	1631	1656	1631	210
669	20241211	090000	4117480	1631	1630	1631	1630	2526