KissMeData/096690/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	200800	588506352	1697	1697	1697	1697	5113
3	20241211	200700	588506352	1697	1697	1697	1697	0
4	20241211	200600	588506352	1697	1697	1697	1697	0
5	20241211	200500	588506352	1697	1697	1697	1697	0
6	20241211	200400	588506352	1697	1697	1697	1697	0
7	20241211	200300	588506352	1697	1697	1697	1697	0
8	20241211	200200	588506352	1697	1697	1697	1697	0
9	20241211	200100	588506352	1697	1697	1697	1697	0
10	20241211	200000	588506352	1697	1697	1697	1697	0
11	20241211	195900	588506352	1697	1697	1697	1697	0
12	20241211	195800	588506352	1697	1697	1697	1697	0
13	20241211	195700	588506352	1697	1697	1697	1697	0
14	20241211	195600	588506352	1697	1697	1697	1697	0
15	20241211	195500	588506352	1697	1697	1697	1697	0
16	20241211	195400	588506352	1697	1697	1697	1697	0
17	20241211	195300	588506352	1697	1697	1697	1697	0
18	20241211	195200	588506352	1697	1697	1697	1697	0
19	20241211	195100	588506352	1697	1697	1697	1697	0
20	20241211	195000	588506352	1697	1697	1697	1697	0
21	20241211	194900	588506352	1697	1697	1697	1697	0
22	20241211	194800	588506352	1697	1697	1697	1697	0
23	20241211	194700	588506352	1697	1697	1697	1697	0
24	20241211	194600	588506352	1697	1697	1697	1697	0
25	20241211	194500	588506352	1697	1697	1697	1697	0
26	20241211	194400	588506352	1697	1697	1697	1697	0
27	20241211	194300	588506352	1697	1697	1697	1697	0
28	20241211	194200	588506352	1697	1697	1697	1697	0
29	20241211	194100	588506352	1697	1697	1697	1697	0
30	20241211	194000	588506352	1697	1697	1697	1697	0
31	20241211	193900	588506352	1697	1697	1697	1697	0
32	20241211	193800	588506352	1697	1697	1697	1697	5113
33	20241211	193700	588506352	1697	1697	1697	1697	0
34	20241211	193600	588506352	1697	1697	1697	1697	0
35	20241211	193500	588506352	1697	1697	1697	1697	0
36	20241211	193400	588506352	1697	1697	1697	1697	0
37	20241211	193300	588506352	1697	1697	1697	1697	0
38	20241211	193200	588506352	1697	1697	1697	1697	0
39	20241211	193100	588506352	1697	1697	1697	1697	0
40	20241211	193000	588506352	1697	1697	1697	1697	0
41	20241211	192900	588506352	1697	1697	1697	1697	0
42	20241211	192800	588506352	1697	1697	1697	1697	0
43	20241211	192700	588506352	1697	1697	1697	1697	0
44	20241211	192600	588506352	1697	1697	1697	1697	0
45	20241211	192500	588506352	1697	1697	1697	1697	0
46	20241211	192400	588506352	1697	1697	1697	1697	0
47	20241211	192300	588506352	1697	1697	1697	1697	0
48	20241211	192200	588506352	1697	1697	1697	1697	0
49	20241211	192100	588506352	1697	1697	1697	1697	0
50	20241211	192000	588506352	1697	1697	1697	1697	0
51	20241211	191900	588506352	1697	1697	1697	1697	0
52	20241211	191800	588506352	1697	1697	1697	1697	0
53	20241211	191700	588506352	1697	1697	1697	1697	0
54	20241211	191600	588506352	1697	1697	1697	1697	0
55	20241211	191500	588506352	1697	1697	1697	1697	0
56	20241211	191400	588506352	1697	1697	1697	1697	0
57	20241211	191300	588506352	1697	1697	1697	1697	0
58	20241211	191200	588506352	1697	1697	1697	1697	0
59	20241211	191100	588506352	1697	1697	1697	1697	0
60	20241211	191000	588506352	1697	1697	1697	1697	0
61	20241211	190900	588506352	1697	1697	1697	1697	0
62	20241211	190800	588506352	1697	1697	1697	1697	5113
63	20241211	190700	588506352	1697	1697	1697	1697	0
64	20241211	190600	588506352	1697	1697	1697	1697	0
65	20241211	190500	588506352	1697	1697	1697	1697	0
66	20241211	190400	588506352	1697	1697	1697	1697	0
67	20241211	190300	588506352	1697	1697	1697	1697	0
68	20241211	190200	588506352	1697	1697	1697	1697	0
69	20241211	190100	588506352	1697	1697	1697	1697	0
70	20241211	190000	588506352	1697	1697	1697	1697	0
71	20241211	185900	588506352	1697	1697	1697	1697	0
72	20241211	185800	588506352	1697	1697	1697	1697	0
73	20241211	185700	588506352	1697	1697	1697	1697	0
74	20241211	185600	588506352	1697	1697	1697	1697	0
75	20241211	185500	588506352	1697	1697	1697	1697	0
76	20241211	185400	588506352	1697	1697	1697	1697	0
77	20241211	185300	588506352	1697	1697	1697	1697	0
78	20241211	185200	588506352	1697	1697	1697	1697	0
79	20241211	185100	588506352	1697	1697	1697	1697	0
80	20241211	185000	588506352	1697	1697	1697	1697	0
81	20241211	184900	588506352	1697	1697	1697	1697	0
82	20241211	184800	588506352	1697	1697	1697	1697	0
83	20241211	184700	588506352	1697	1697	1697	1697	0
84	20241211	184600	588506352	1697	1697	1697	1697	0
85	20241211	184500	588506352	1697	1697	1697	1697	0
86	20241211	184400	588506352	1697	1697	1697	1697	0
87	20241211	184300	588506352	1697	1697	1697	1697	0
88	20241211	184200	588506352	1697	1697	1697	1697	0
89	20241211	184100	588506352	1697	1697	1697	1697	0
90	20241211	184000	588506352	1697	1697	1697	1697	0
91	20241211	183900	588506352	1697	1697	1697	1697	0
92	20241211	183800	588506352	1697	1697	1697	1697	5113
93	20241211	183700	588506352	1697	1697	1697	1697	0
94	20241211	183600	588506352	1697	1697	1697	1697	0
95	20241211	183500	588506352	1697	1697	1697	1697	0
96	20241211	183400	588506352	1697	1697	1697	1697	0
97	20241211	183300	588506352	1697	1697	1697	1697	0
98	20241211	183200	588506352	1697	1697	1697	1697	0
99	20241211	183100	588506352	1697	1697	1697	1697	0
100	20241211	183000	588506352	1697	1697	1697	1697	0
101	20241211	182900	588506352	1697	1697	1697	1697	0
102	20241211	182800	588506352	1697	1697	1697	1697	0
103	20241211	182700	588506352	1697	1697	1697	1697	0
104	20241211	182600	588506352	1697	1697	1697	1697	0
105	20241211	182500	588506352	1697	1697	1697	1697	0
106	20241211	182400	588506352	1697	1697	1697	1697	0
107	20241211	182300	588506352	1697	1697	1697	1697	0
108	20241211	182200	588506352	1697	1697	1697	1697	0
109	20241211	182100	588506352	1697	1697	1697	1697	0
110	20241211	182000	588506352	1697	1697	1697	1697	0
111	20241211	181900	588506352	1697	1697	1697	1697	0
112	20241211	181800	588506352	1697	1697	1697	1697	0
113	20241211	181700	588506352	1697	1697	1697	1697	0
114	20241211	181600	588506352	1697	1697	1697	1697	0
115	20241211	181500	588506352	1697	1697	1697	1697	0
116	20241211	181400	588506352	1697	1697	1697	1697	0
117	20241211	181300	588506352	1697	1697	1697	1697	0
118	20241211	181200	588506352	1697	1697	1697	1697	0
119	20241211	181100	588506352	1697	1697	1697	1697	0
120	20241211	181000	588506352	1697	1697	1697	1697	0
121	20241211	180900	588506352	1697	1697	1697	1697	0
122	20241211	180800	588506352	1697	1697	1697	1697	5113
123	20241211	180700	588506352	1697	1697	1697	1697	0
124	20241211	180600	588506352	1697	1697	1697	1697	0
125	20241211	180500	588506352	1697	1697	1697	1697	0
126	20241211	180400	588506352	1697	1697	1697	1697	0
127	20241211	180300	588506352	1697	1697	1697	1697	0
128	20241211	180200	588506352	1697	1697	1697	1697	0
129	20241211	180100	588506352	1697	1697	1697	1697	0
130	20241211	180000	588506352	1697	1697	1697	1697	0
131	20241211	175900	588506352	1697	1697	1697	1697	0
132	20241211	175800	588506352	1697	1697	1697	1697	0
133	20241211	175700	588506352	1697	1697	1697	1697	0
134	20241211	175600	588506352	1697	1697	1697	1697	0
135	20241211	175500	588506352	1697	1697	1697	1697	0
136	20241211	175400	588506352	1697	1697	1697	1697	0
137	20241211	175300	588506352	1697	1697	1697	1697	0
138	20241211	175200	588506352	1697	1697	1697	1697	0
139	20241211	175100	588506352	1697	1697	1697	1697	0
140	20241211	175000	588506352	1697	1697	1697	1697	0
141	20241211	174900	588506352	1697	1697	1697	1697	0
142	20241211	174800	588506352	1697	1697	1697	1697	0
143	20241211	174700	588506352	1697	1697	1697	1697	0
144	20241211	174600	588506352	1697	1697	1697	1697	0
145	20241211	174500	588506352	1697	1697	1697	1697	0
146	20241211	174400	588506352	1697	1697	1697	1697	0
147	20241211	174300	588506352	1697	1697	1697	1697	0
148	20241211	174200	588506352	1697	1697	1697	1697	0
149	20241211	174100	588506352	1697	1697	1697	1697	0
150	20241211	174000	588506352	1697	1697	1697	1697	0
151	20241211	173900	588506352	1697	1697	1697	1697	0
152	20241211	173800	588506352	1697	1697	1697	1697	5113
153	20241211	173700	588506352	1697	1697	1697	1697	0
154	20241211	173600	588506352	1697	1697	1697	1697	0
155	20241211	173500	588506352	1697	1697	1697	1697	0
156	20241211	173400	588506352	1697	1697	1697	1697	0
157	20241211	173300	588506352	1697	1697	1697	1697	0
158	20241211	173200	588506352	1697	1697	1697	1697	0
159	20241211	173100	588506352	1697	1697	1697	1697	0
160	20241211	173000	588506352	1697	1697	1697	1697	0
161	20241211	172900	588506352	1697	1697	1697	1697	0
162	20241211	172800	588506352	1697	1697	1697	1697	0
163	20241211	172700	588506352	1697	1697	1697	1697	0
164	20241211	172600	588506352	1697	1697	1697	1697	0
165	20241211	172500	588506352	1697	1697	1697	1697	0
166	20241211	172400	588506352	1697	1697	1697	1697	0
167	20241211	172300	588506352	1697	1697	1697	1697	0
168	20241211	172200	588506352	1697	1697	1697	1697	0
169	20241211	172100	588506352	1697	1697	1697	1697	0
170	20241211	172000	588506352	1697	1697	1697	1697	0
171	20241211	171900	588506352	1697	1697	1697	1697	0
172	20241211	171800	588506352	1697	1697	1697	1697	0
173	20241211	171700	588506352	1697	1697	1697	1697	0
174	20241211	171600	588506352	1697	1697	1697	1697	0
175	20241211	171500	588506352	1697	1697	1697	1697	0
176	20241211	171400	588506352	1697	1697	1697	1697	0
177	20241211	171300	588506352	1697	1697	1697	1697	0
178	20241211	171200	588506352	1697	1697	1697	1697	0
179	20241211	171100	588506352	1697	1697	1697	1697	0
180	20241211	171000	588506352	1697	1697	1697	1697	0
181	20241211	170900	588506352	1697	1697	1697	1697	0
182	20241211	170800	588506352	1697	1697	1697	1697	5113
183	20241211	170700	588506352	1697	1697	1697	1697	0
184	20241211	170600	588506352	1697	1697	1697	1697	0
185	20241211	170500	588506352	1697	1697	1697	1697	0
186	20241211	170400	588506352	1697	1697	1697	1697	0
187	20241211	170300	588506352	1697	1697	1697	1697	0
188	20241211	170200	588506352	1697	1697	1697	1697	0
189	20241211	170100	588506352	1697	1697	1697	1697	0
190	20241211	170000	588506352	1697	1697	1697	1697	0
191	20241211	165900	588506352	1697	1697	1697	1697	0
192	20241211	165800	588506352	1697	1697	1697	1697	0
193	20241211	165700	588506352	1697	1697	1697	1697	0
194	20241211	165600	588506352	1697	1697	1697	1697	0
195	20241211	165500	588506352	1697	1697	1697	1697	0
196	20241211	165400	588506352	1697	1697	1697	1697	0
197	20241211	165300	588506352	1697	1697	1697	1697	0
198	20241211	165200	588506352	1697	1697	1697	1697	0
199	20241211	165100	588506352	1697	1697	1697	1697	0
200	20241211	165000	588506352	1697	1697	1697	1697	0
201	20241211	164900	588506352	1697	1697	1697	1697	0
202	20241211	164800	588506352	1697	1697	1697	1697	0
203	20241211	164700	588506352	1697	1697	1697	1697	0
204	20241211	164600	588506352	1697	1697	1697	1697	0
205	20241211	164500	588506352	1697	1697	1697	1697	0
206	20241211	164400	588506352	1697	1697	1697	1697	0
207	20241211	164300	588506352	1697	1697	1697	1697	0
208	20241211	164200	588506352	1697	1697	1697	1697	0
209	20241211	164100	588506352	1697	1697	1697	1697	0
210	20241211	164000	588506352	1697	1697	1697	1697	0
211	20241211	163900	588506352	1697	1697	1697	1697	0
212	20241211	163800	588506352	1697	1697	1697	1697	5113
213	20241211	163700	588506352	1697	1697	1697	1697	0
214	20241211	163600	588506352	1697	1697	1697	1697	0
215	20241211	163500	588506352	1697	1697	1697	1697	0
216	20241211	163400	588506352	1697	1697	1697	1697	0
217	20241211	163300	588506352	1697	1697	1697	1697	0
218	20241211	163200	588506352	1697	1697	1697	1697	0
219	20241211	163100	588506352	1697	1697	1697	1697	0
220	20241211	163000	588506352	1697	1697	1697	1697	0
221	20241211	162900	588506352	1697	1697	1697	1697	0
222	20241211	162800	588506352	1697	1697	1697	1697	0
223	20241211	162700	588506352	1697	1697	1697	1697	0
224	20241211	162600	588506352	1697	1697	1697	1697	0
225	20241211	162500	588506352	1697	1697	1697	1697	0
226	20241211	162400	588506352	1697	1697	1697	1697	0
227	20241211	162300	588506352	1697	1697	1697	1697	0
228	20241211	162200	588506352	1697	1697	1697	1697	0
229	20241211	162100	588506352	1697	1697	1697	1697	0
230	20241211	162000	588506352	1697	1697	1697	1697	0
231	20241211	161900	588506352	1697	1697	1697	1697	0
232	20241211	161800	588506352	1697	1697	1697	1697	0
233	20241211	161700	588506352	1697	1697	1697	1697	0
234	20241211	161600	588506352	1697	1697	1697	1697	0
235	20241211	161500	588506352	1697	1697	1697	1697	0
236	20241211	161400	588506352	1697	1697	1697	1697	0
237	20241211	161300	588506352	1697	1697	1697	1697	0
238	20241211	161200	588506352	1697	1697	1697	1697	0
239	20241211	161100	588506352	1697	1697	1697	1697	0
240	20241211	161000	588506352	1697	1697	1697	1697	0
241	20241211	160900	588506352	1697	1697	1697	1697	0
242	20241211	160800	588506352	1697	1697	1697	1697	5113
243	20241211	160700	588506352	1697	1697	1697	1697	0
244	20241211	160600	588506352	1697	1697	1697	1697	0
245	20241211	160500	588506352	1697	1697	1697	1697	0
246	20241211	160400	588506352	1697	1697	1697	1697	0
247	20241211	160300	588506352	1697	1697	1697	1697	0
248	20241211	160200	588506352	1697	1697	1697	1697	0
249	20241211	160100	588506352	1697	1697	1697	1697	0
250	20241211	160000	588506352	1697	1697	1697	1697	0
251	20241211	155900	588506352	1697	1697	1697	1697	0
252	20241211	155800	588506352	1697	1697	1697	1697	0
253	20241211	155700	588506352	1697	1697	1697	1697	0
254	20241211	155600	588506352	1697	1697	1697	1697	0
255	20241211	155500	588506352	1697	1697	1697	1697	0
256	20241211	155400	588506352	1697	1697	1697	1697	0
257	20241211	155300	588506352	1697	1697	1697	1697	0
258	20241211	155200	588506352	1697	1697	1697	1697	0
259	20241211	155100	588506352	1697	1697	1697	1697	0
260	20241211	155000	588506352	1697	1697	1697	1697	0
261	20241211	154900	588506352	1697	1697	1697	1697	0
262	20241211	154800	588506352	1697	1697	1697	1697	0
263	20241211	154700	588506352	1697	1697	1697	1697	0
264	20241211	154600	588506352	1697	1697	1697	1697	0
265	20241211	154500	588506352	1697	1697	1697	1697	0
266	20241211	154400	588506352	1697	1697	1697	1697	0
267	20241211	154300	588506352	1697	1697	1697	1697	0
268	20241211	154200	588506352	1697	1697	1697	1697	0
269	20241211	154100	588506352	1697	1697	1697	1697	0
270	20241211	154000	588506352	1697	1697	1697	1697	0
271	20241211	153900	588506352	1697	1697	1697	1697	0
272	20241211	153800	588506352	1697	1697	1697	1697	5113
273	20241211	153700	588506352	1697	1697	1697	1697	0
274	20241211	153600	588506352	1697	1697	1697	1697	0
275	20241211	153500	588506352	1697	1697	1697	1697	0
276	20241211	153400	588506352	1697	1697	1697	1697	0
277	20241211	153300	588506352	1697	1697	1697	1697	0
278	20241211	153200	588506352	1697	1697	1697	1697	0
279	20241211	153100	588506352	1697	1697	1697	1697	0
280	20241211	153000	588506352	1697	1697	1697	1697	5113
281	20241211	152900	579829591	1695	1695	1695	1695	0
282	20241211	152800	579829591	1695	1695	1695	1695	0
283	20241211	152700	579829591	1695	1695	1695	1695	0
284	20241211	152600	579829591	1695	1695	1695	1695	0
285	20241211	152500	579829591	1695	1695	1695	1695	0
286	20241211	152400	579829591	1695	1695	1695	1695	0
287	20241211	152300	579829591	1695	1695	1695	1695	0
288	20241211	152200	579829591	1695	1695	1695	1695	0
289	20241211	152100	579829591	1695	1695	1695	1695	0
290	20241211	152000	579829591	1695	1695	1695	1695	0
291	20241211	151900	579829591	1695	1695	1695	1694	33
292	20241211	151800	579773663	1694	1694	1694	1694	275
293	20241211	151700	579307813	1697	1694	1697	1694	84
294	20241211	151600	579165286	1697	1697	1697	1697	0
295	20241211	151500	579165286	1697	1696	1697	1694	1071
296	20241211	151400	577348295	1696	1695	1696	1695	301
297	20241211	151300	576838099	1694	1695	1696	1694	52
298	20241211	151200	576749957	1695	1696	1696	1695	444
299	20241211	151100	575997376	1696	1695	1696	1695	107
300	20241211	151000	575815911	1696	1697	1697	1696	2068
301	20241211	150900	572306711	1696	1696	1696	1696	0
302	20241211	150800	572306711	1696	1696	1696	1696	7
303	20241211	150700	572294839	1697	1697	1697	1697	200
304	20241211	150600	571955439	1697	1696	1697	1696	203
305	20241211	150500	571611146	1696	1696	1696	1696	305
306	20241211	150400	571093866	1696	1697	1697	1696	551
307	20241211	150300	570159026	1697	1697	1697	1697	7
308	20241211	150200	570147147	1697	1697	1697	1697	7
309	20241211	150100	570135268	1698	1697	1698	1697	328
310	20241211	150000	569578642	1698	1697	1698	1697	407
311	20241211	145900	568887563	1698	1698	1698	1698	300
312	20241211	145800	568378163	1698	1698	1698	1698	12
313	20241211	145700	568357787	1698	1698	1698	1698	200
314	20241211	145600	568018187	1697	1698	1698	1697	71
315	20241211	145500	567897636	1698	1698	1698	1698	192
316	20241211	145400	567571620	1698	1698	1698	1698	50
317	20241211	145300	567486720	1695	1694	1695	1694	43
318	20241211	145200	567413841	1693	1693	1693	1693	8
319	20241211	145100	567400297	1692	1692	1692	1692	2
320	20241211	145000	567396913	1694	1693	1694	1692	640
321	20241211	144900	566313282	1693	1693	1693	1693	220
322	20241211	144800	565940822	1693	1693	1693	1693	0
323	20241211	144700	565940822	1693	1693	1693	1693	165
324	20241211	144600	565661477	1693	1693	1693	1693	200
325	20241211	144500	565322877	1692	1692	1692	1692	7
326	20241211	144400	565311033	1693	1693	1693	1693	5
327	20241211	144300	565302568	1692	1692	1692	1692	0
328	20241211	144200	565302568	1692	1692	1692	1692	523
329	20241211	144100	564417652	1693	1693	1693	1693	157
330	20241211	144000	564151851	1693	1693	1693	1693	75
331	20241211	143900	564024876	1693	1693	1693	1693	0
332	20241211	143800	564024876	1693	1693	1693	1693	89
333	20241211	143700	563874199	1693	1693	1693	1693	100
334	20241211	143600	563704899	1692	1692	1692	1692	7
335	20241211	143500	563693055	1692	1691	1692	1691	240
336	20241211	143400	563286976	1691	1691	1691	1691	195
337	20241211	143300	562957231	1692	1692	1692	1692	0
338	20241211	143200	562957231	1692	1692	1692	1692	0
339	20241211	143100	562957231	1692	1692	1692	1692	5
340	20241211	143000	562948771	1691	1691	1691	1691	0
341	20241211	142900	562948771	1691	1691	1691	1691	22
342	20241211	142800	562911569	1692	1692	1692	1692	201
343	20241211	142700	562571477	1691	1691	1691	1691	250
344	20241211	142600	562148727	1692	1692	1692	1692	200
345	20241211	142500	561810327	1692	1692	1692	1692	266
346	20241211	142400	561360255	1692	1691	1692	1691	9
347	20241211	142300	561345034	1692	1692	1692	1692	4
348	20241211	142200	561338266	1691	1692	1692	1691	79
349	20241211	142100	561204672	1692	1693	1693	1692	307
350	20241211	142000	560685182	1693	1693	1693	1693	154
351	20241211	141900	560424460	1695	1692	1695	1692	183
352	20241211	141800	560114296	1692	1692	1692	1692	100
353	20241211	141700	559945096	1690	1690	1690	1690	0
354	20241211	141600	559945096	1690	1690	1690	1690	0
355	20241211	141500	559945096	1690	1690	1690	1690	327
356	20241211	141400	559392466	1690	1685	1690	1685	1461
357	20241211	141300	556926605	1689	1685	1689	1685	336
358	20241211	141200	556360441	1685	1686	1689	1685	1167
359	20241211	141100	554393404	1686	1687	1687	1686	1694
360	20241211	141000	551537197	1690	1687	1690	1687	402
361	20241211	140900	550858417	1688	1688	1688	1688	0
362	20241211	140800	550858417	1688	1691	1691	1688	2221
363	20241211	140700	547107248	1692	1692	1694	1692	241
364	20241211	140600	546699474	1694	1693	1694	1693	8
365	20241211	140500	546685924	1693	1693	1693	1693	0
366	20241211	140400	546685924	1693	1694	1695	1693	505
367	20241211	140300	545830152	1694	1694	1694	1694	0
368	20241211	140200	545830152	1694	1694	1694	1694	0
369	20241211	140100	545830152	1694	1694	1694	1694	1
370	20241211	140000	545828458	1694	1694	1695	1694	569
371	20241211	135900	544864571	1694	1694	1694	1694	7
372	20241211	135800	544852713	1693	1693	1693	1693	2
373	20241211	135700	544849327	1694	1694	1694	1694	0
374	20241211	135600	544849327	1694	1694	1694	1694	1
375	20241211	135500	544847633	1694	1694	1694	1694	1
376	20241211	135400	544845939	1694	1694	1694	1694	15
377	20241211	135300	544820529	1692	1692	1692	1692	21
378	20241211	135200	544784997	1692	1691	1692	1691	225
379	20241211	135100	544404359	1691	1692	1692	1691	52
380	20241211	135000	544316425	1695	1695	1695	1695	1
381	20241211	134900	544314730	1693	1691	1693	1691	11
382	20241211	134800	544296127	1695	1695	1695	1695	0
383	20241211	134700	544296127	1695	1696	1696	1693	2214
384	20241211	134600	540544063	1699	1699	1700	1699	50
385	20241211	134500	540459109	1696	1696	1696	1696	0
386	20241211	134400	540459109	1696	1697	1697	1696	339
387	20241211	134300	539884025	1702	1699	1702	1699	5
388	20241211	134200	539875518	1698	1698	1698	1698	49
389	20241211	134100	539792316	1699	1699	1699	1699	1500
390	20241211	134000	537243816	1700	1700	1700	1700	2677
391	20241211	133900	532692916	1700	1701	1701	1700	200
392	20241211	133800	532352905	1703	1701	1703	1701	105
393	20241211	133700	532174290	1703	1704	1704	1703	1205
394	20241211	133600	530122144	1706	1706	1706	1706	0
395	20241211	133500	530122144	1706	1706	1706	1706	0
396	20241211	133400	530122144	1706	1704	1706	1704	34
397	20241211	133300	530064174	1704	1705	1706	1704	997
398	20241211	133200	528364395	1705	1705	1705	1705	1
399	20241211	133100	528362690	1704	1704	1704	1704	102
400	20241211	133000	528188882	1704	1705	1705	1704	293
401	20241211	132900	527689609	1704	1706	1706	1704	237
402	20241211	132800	527285525	1705	1709	1710	1705	384
403	20241211	132700	526629746	1709	1709	1709	1709	1
404	20241211	132600	526628037	1710	1710	1710	1710	0
405	20241211	132500	526628037	1710	1710	1710	1710	3
406	20241211	132400	526622907	1710	1708	1710	1708	2332
407	20241211	132300	522635199	1710	1710	1710	1710	50
408	20241211	132200	522549699	1710	1708	1710	1708	50
409	20241211	132100	522464297	1710	1703	1710	1703	12950
410	20241211	132000	500331951	1704	1704	1704	1704	681
411	20241211	131900	499171527	1697	1704	1704	1697	1371
412	20241211	131800	496839829	1704	1704	1704	1704	1013
413	20241211	131700	495113677	1700	1708	1708	1700	2629
414	20241211	131600	490635594	1708	1708	1708	1706	209
415	20241211	131500	490278822	1707	1704	1710	1704	2451
416	20241211	131400	486090957	1703	1700	1703	1700	9062
417	20241211	131300	470685517	1700	1695	1700	1695	9582
418	20241211	131200	454397307	1695	1699	1699	1695	3604
419	20241211	131100	448285476	1699	1699	1699	1699	14
420	20241211	131000	448261690	1700	1697	1700	1697	13309
421	20241211	130900	425649710	1696	1697	1697	1696	2025
422	20241211	130800	422215265	1696	1696	1696	1696	20
423	20241211	130700	422181345	1697	1697	1697	1697	4
424	20241211	130600	422174557	1697	1696	1697	1696	56
425	20241211	130500	422079535	1697	1697	1697	1697	152
426	20241211	130400	421821591	1696	1696	1696	1696	190
427	20241211	130300	421499351	1697	1697	1697	1697	1
428	20241211	130200	421497654	1695	1697	1697	1695	2438
429	20241211	130100	417365112	1697	1695	1697	1695	74
430	20241211	130000	417239625	1696	1695	1696	1695	8
431	20241211	125900	417226064	1696	1696	1696	1696	0
432	20241211	125800	417226064	1696	1696	1696	1696	0
433	20241211	125700	417226064	1696	1695	1696	1695	6
434	20241211	125600	417215893	1695	1695	1695	1695	30
435	20241211	125500	417165043	1695	1695	1695	1695	10
436	20241211	125400	417148093	1695	1695	1695	1695	0
437	20241211	125300	417148093	1695	1695	1696	1695	574
438	20241211	125200	416175162	1695	1695	1695	1695	358
439	20241211	125100	415568352	1695	1695	1695	1695	0
440	20241211	125000	415568352	1695	1695	1695	1695	112
441	20241211	124900	415378512	1695	1695	1695	1695	7
442	20241211	124800	415366647	1696	1696	1696	1696	0
443	20241211	124700	415366647	1696	1696	1696	1696	1
444	20241211	124600	415364951	1695	1694	1695	1694	409
445	20241211	124500	414671785	1694	1692	1694	1692	1400
446	20241211	124400	412302732	1691	1691	1691	1691	41
447	20241211	124300	412233401	1692	1692	1692	1692	50
448	20241211	124200	412148801	1692	1692	1692	1692	0
449	20241211	124100	412148801	1692	1691	1692	1691	110
450	20241211	124000	411962761	1693	1690	1693	1690	998
451	20241211	123900	410276109	1690	1692	1692	1690	3612
452	20241211	123800	404169506	1692	1692	1692	1692	358
453	20241211	123700	403563770	1692	1691	1692	1691	1645
454	20241211	123600	400780435	1691	1693	1693	1691	8
455	20241211	123500	400766905	1690	1691	1691	1690	4674
456	20241211	123400	392867737	1694	1691	1694	1691	22
457	20241211	123300	392830505	1691	1691	1691	1691	7
458	20241211	123200	392818668	1694	1694	1694	1694	18
459	20241211	123100	392788176	1693	1693	1693	1693	0
460	20241211	123000	392788176	1693	1690	1693	1690	4599
461	20241211	122900	385011190	1690	1690	1690	1690	5000
462	20241211	122800	376561190	1689	1689	1689	1689	0
463	20241211	122700	376561190	1689	1689	1689	1689	9
464	20241211	122600	376545989	1689	1689	1689	1689	1
465	20241211	122500	376544300	1689	1688	1689	1688	1892
466	20241211	122400	373349212	1688	1688	1688	1688	0
467	20241211	122300	373349212	1688	1688	1689	1688	531
468	20241211	122200	372452555	1689	1684	1689	1684	1667
469	20241211	122100	369642983	1684	1684	1684	1684	18
470	20241211	122000	369612671	1683	1678	1684	1677	27563
471	20241211	121900	323385530	1685	1685	1685	1685	0
472	20241211	121800	323385530	1685	1685	1685	1685	0
473	20241211	121700	323385530	1685	1685	1685	1685	0
474	20241211	121600	323385530	1685	1685	1685	1685	0
475	20241211	121500	323385530	1685	1678	1685	1677	401
476	20241211	121400	322713044	1677	1677	1677	1677	0
477	20241211	121300	322713044	1677	1677	1677	1677	0
478	20241211	121200	322713044	1677	1677	1677	1677	226
479	20241211	121100	322334042	1688	1688	1688	1688	0
480	20241211	121000	322334042	1688	1688	1689	1688	704
481	20241211	120900	321145479	1688	1684	1688	1677	1701
482	20241211	120800	318283812	1688	1688	1688	1688	3
483	20241211	120700	318278748	1688	1689	1689	1688	2
484	20241211	120600	318275371	1690	1689	1690	1689	828
485	20241211	120500	316876691	1690	1684	1690	1684	5303
486	20241211	120400	307930299	1684	1681	1684	1681	1422
487	20241211	120300	305538404	1681	1681	1681	1681	0
488	20241211	120200	305538404	1681	1681	1681	1681	0
489	20241211	120100	305538404	1681	1673	1681	1673	4688
490	20241211	120000	297671887	1674	1677	1677	1674	481
491	20241211	115900	296866032	1677	1676	1677	1676	227
492	20241211	115800	296485380	1674	1674	1674	1674	0
493	20241211	115700	296485380	1674	1674	1674	1674	31
494	20241211	115600	296433486	1674	1670	1674	1670	1500
495	20241211	115500	293926987	1671	1670	1671	1670	5000
496	20241211	115400	285573591	1669	1669	1669	1669	197
497	20241211	115300	285244798	1669	1669	1669	1669	33
498	20241211	115200	285189721	1670	1670	1670	1670	0
499	20241211	115100	285189721	1670	1662	1670	1662	4104
500	20241211	115000	278361557	1661	1661	1661	1661	1429
501	20241211	114900	275987988	1661	1661	1661	1661	0
502	20241211	114800	275987988	1661	1661	1661	1661	0
503	20241211	114700	275987988	1661	1661	1661	1661	1
504	20241211	114600	275986327	1660	1660	1660	1660	252
505	20241211	114500	275568007	1660	1660	1660	1660	0
506	20241211	114400	275568007	1660	1660	1660	1660	215
507	20241211	114300	275211107	1660	1662	1662	1660	11
508	20241211	114200	275192843	1662	1662	1662	1662	7
509	20241211	114100	275181209	1662	1662	1662	1662	2
510	20241211	114000	275177885	1662	1662	1662	1662	0
511	20241211	113900	275177885	1662	1662	1662	1662	1
512	20241211	113800	275176223	1662	1662	1662	1662	3
513	20241211	113700	275171237	1662	1662	1662	1662	5
514	20241211	113600	275162927	1662	1662	1662	1662	33
515	20241211	113500	275108081	1656	1657	1657	1656	116
516	20241211	113400	274915885	1658	1658	1658	1658	0
517	20241211	113300	274915885	1658	1663	1664	1658	421
518	20241211	113200	274216655	1663	1668	1668	1663	4334
519	20241211	113100	266997219	1669	1669	1669	1669	11
520	20241211	113000	266978860	1668	1668	1668	1668	0
521	20241211	112900	266978860	1668	1668	1668	1668	7
522	20241211	112800	266967184	1669	1669	1669	1669	0
523	20241211	112700	266967184	1669	1668	1669	1668	26
524	20241211	112600	266923811	1668	1668	1668	1668	50
525	20241211	112500	266840411	1669	1668	1669	1668	1761
526	20241211	112400	263901402	1668	1668	1668	1668	57
527	20241211	112300	263806326	1669	1669	1669	1669	0
528	20241211	112200	263806326	1669	1669	1669	1669	1
529	20241211	112100	263804657	1668	1668	1668	1667	2745
530	20241211	112000	259226002	1669	1669	1669	1666	209
531	20241211	111900	258877597	1670	1670	1670	1667	4308
532	20241211	111800	251683529	1670	1670	1671	1670	5123
533	20241211	111700	243128116	1671	1670	1671	1670	4460
534	20241211	111600	235679911	1670	1671	1671	1670	9446
535	20241211	111500	219904958	1671	1674	1675	1671	1848
536	20241211	111400	216816417	1674	1674	1674	1674	159
537	20241211	111300	216550251	1674	1674	1674	1674	1
538	20241211	111200	216548577	1675	1674	1675	1674	43
539	20241211	111100	216476594	1674	1670	1674	1670	560
540	20241211	111000	215541154	1670	1672	1674	1670	6930
541	20241211	110900	203966638	1673	1674	1674	1673	202
542	20241211	110800	203628690	1675	1675	1675	1675	1
543	20241211	110700	203627015	1675	1675	1675	1675	5
544	20241211	110600	203618640	1676	1676	1676	1676	0
545	20241211	110500	203618640	1676	1676	1676	1676	205
546	20241211	110400	203275060	1675	1675	1675	1675	9
547	20241211	110300	203259985	1675	1676	1676	1675	5
548	20241211	110200	203251608	1677	1673	1677	1673	8
549	20241211	110100	203238208	1673	1676	1677	1673	1762
550	20241211	110000	200287856	1676	1675	1676	1675	312
551	20241211	105900	199765005	1675	1675	1675	1675	6
552	20241211	105800	199754955	1676	1672	1676	1672	2182
553	20241211	105700	196104470	1672	1672	1672	1672	0
554	20241211	105600	196104470	1672	1673	1673	1672	16
555	20241211	105500	196077713	1670	1670	1670	1670	1407
556	20241211	105400	193728023	1670	1668	1670	1668	558
557	20241211	105300	192796987	1669	1671	1671	1668	1831
558	20241211	105200	189740826	1670	1673	1675	1670	707
559	20241211	105100	188559460	1674	1676	1676	1673	129
560	20241211	105000	188343306	1676	1677	1677	1673	106
561	20241211	104900	188165949	1677	1677	1677	1677	0
562	20241211	104800	188165949	1677	1677	1677	1677	0
563	20241211	104700	188165949	1677	1677	1677	1677	0
564	20241211	104600	188165949	1677	1677	1677	1676	102
565	20241211	104500	187994940	1677	1670	1677	1670	175
566	20241211	104400	187702157	1670	1669	1670	1666	1411
567	20241211	104300	185350775	1670	1670	1670	1670	0
568	20241211	104200	185350775	1670	1670	1670	1670	0
569	20241211	104100	185350775	1670	1670	1670	1670	30
570	20241211	104000	185300675	1673	1673	1673	1673	0
571	20241211	103900	185300675	1673	1673	1673	1673	0
572	20241211	103800	185300675	1673	1671	1673	1671	50
573	20241211	103700	185217123	1660	1660	1660	1660	7
574	20241211	103600	185205503	1673	1673	1673	1673	1
575	20241211	103500	185203830	1675	1659	1675	1659	820
576	20241211	103400	183843065	1659	1659	1659	1658	1676
577	20241211	103300	181062793	1662	1662	1662	1662	0
578	20241211	103200	181062793	1662	1664	1664	1660	1966
579	20241211	103100	177794748	1666	1668	1668	1666	1264
580	20241211	103000	175688796	1677	1677	1677	1677	0
581	20241211	102900	175688796	1677	1676	1677	1676	45
582	20241211	102800	175613334	1676	1662	1676	1662	1577
583	20241211	102700	172987412	1662	1660	1662	1659	387
584	20241211	102600	172344552	1660	1659	1662	1659	259
585	20241211	102500	171914464	1659	1659	1659	1659	0
586	20241211	102400	171914464	1659	1659	1659	1659	20
587	20241211	102300	171881284	1660	1660	1660	1660	7
588	20241211	102200	171869664	1660	1660	1660	1660	0
589	20241211	102100	171869664	1660	1654	1660	1654	8
590	20241211	102000	171856426	1664	1664	1664	1664	0
591	20241211	101900	171856426	1664	1664	1664	1664	0
592	20241211	101800	171856426	1664	1664	1664	1664	0
593	20241211	101700	171856426	1664	1664	1664	1664	0
594	20241211	101600	171856426	1664	1664	1664	1664	0
595	20241211	101500	171856426	1664	1647	1665	1647	2565
596	20241211	101400	167628888	1647	1650	1650	1647	312
597	20241211	101300	167114864	1651	1653	1653	1651	750
598	20241211	101200	165875834	1654	1657	1657	1654	1648
599	20241211	101100	163148501	1657	1658	1658	1655	7756
600	20241211	101000	150297450	1658	1666	1666	1658	1055
601	20241211	100900	148546467	1660	1661	1661	1660	213
602	20241211	100800	148192713	1661	1661	1661	1661	22
603	20241211	100700	148156171	1668	1662	1668	1661	852
604	20241211	100600	146739581	1661	1661	1661	1661	624
605	20241211	100500	145703117	1664	1664	1664	1662	673
606	20241211	100400	144583305	1664	1664	1668	1664	582
607	20241211	100300	143614817	1669	1669	1669	1669	1129
608	20241211	100200	141730516	1679	1679	1680	1669	135
609	20241211	100100	141503883	1669	1681	1681	1669	1333
610	20241211	100000	139276498	1681	1671	1681	1671	51
611	20241211	095900	139191267	1677	1677	1677	1676	606
612	20241211	095800	138175305	1686	1685	1686	1679	1854
613	20241211	095700	135054716	1681	1679	1681	1678	1648
614	20241211	095600	132286390	1678	1669	1678	1669	2546
615	20241211	095500	128028832	1669	1660	1669	1660	13792
616	20241211	095400	105097398	1660	1661	1661	1657	4502
617	20241211	095300	97626407	1663	1663	1663	1663	575
618	20241211	095200	96670182	1661	1657	1661	1657	2732
619	20241211	095100	92133368	1659	1654	1659	1654	588
620	20241211	095000	91160727	1654	1643	1654	1643	4332
621	20241211	094900	84024079	1643	1642	1644	1642	5355
622	20241211	094800	75225899	1643	1634	1643	1634	11
623	20241211	094700	75207880	1647	1647	1647	1647	3
624	20241211	094600	75202939	1634	1636	1646	1634	139
625	20241211	094500	74974340	1636	1623	1636	1623	427
626	20241211	094400	74277002	1627	1618	1630	1618	3552
627	20241211	094300	68512607	1617	1617	1617	1617	11
628	20241211	094200	68494820	1617	1617	1617	1617	102
629	20241211	094100	68329886	1617	1616	1617	1616	1166
630	20241211	094000	66444614	1616	1617	1617	1615	255
631	20241211	093900	66032337	1615	1617	1618	1615	31
632	20241211	093800	65982214	1618	1607	1618	1607	6913
633	20241211	093700	54855188	1610	1595	1610	1595	8195
634	20241211	093600	41758384	1594	1592	1594	1592	1381
635	20241211	093500	39557470	1589	1589	1589	1588	3690
636	20241211	093400	33694928	1589	1589	1589	1589	206
637	20241211	093300	33367594	1588	1588	1588	1588	21
638	20241211	093200	33334246	1589	1590	1591	1588	280
639	20241211	093100	32889180	1590	1588	1590	1588	2091
640	20241211	093000	29568563	1587	1587	1587	1587	100
641	20241211	092900	29409863	1590	1590	1590	1590	0
642	20241211	092800	29409863	1590	1590	1590	1590	0
643	20241211	092700	29409863	1590	1590	1590	1590	0
644	20241211	092600	29409863	1590	1590	1590	1590	0
645	20241211	092500	29409863	1590	1590	1590	1590	10
646	20241211	092400	29393963	1580	1580	1580	1580	0
647	20241211	092300	29393963	1580	1579	1580	1579	5000
648	20241211	092200	21495719	1578	1575	1578	1575	728
649	20241211	092100	20348852	1579	1579	1579	1579	0
650	20241211	092000	20348852	1579	1580	1580	1579	251
651	20241211	091900	19952361	1580	1580	1580	1580	40
652	20241211	091800	19889161	1585	1585	1585	1585	89
653	20241211	091700	19748096	1590	1590	1590	1589	823
654	20241211	091600	18439757	1590	1593	1593	1590	8
655	20241211	091500	18427034	1590	1589	1590	1589	2183
656	20241211	091400	14956405	1585	1585	1585	1585	933
657	20241211	091300	13477600	1585	1589	1589	1585	262
658	20241211	091200	13061930	1588	1590	1590	1588	2035
659	20241211	091100	9830240	1597	1585	1597	1585	1609
660	20241211	091000	7277042	1585	1580	1585	1580	1595
661	20241211	090900	4755640	1579	1565	1579	1565	9
662	20241211	090800	4741541	1581	1581	1581	1581	5
663	20241211	090700	4733636	1559	1554	1559	1554	1275
664	20241211	090600	2751921	1554	1553	1554	1553	167
665	20241211	090500	2492404	1555	1555	1555	1555	0
666	20241211	090400	2492404	1555	1555	1555	1555	10
667	20241211	090300	2476854	1554	1548	1554	1547	1408
668	20241211	090200	298236	1547	1550	1553	1547	82
669	20241211	090100	171159	1555	1556	1556	1555	101
670	20241211	090000	14004	1556	1556	1556	1556	9