KissMeData/104480/min/candle-20241211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241211	201300	206900452	1329	1329	1329	1329	3773
3	20241211	201200	206900452	1329	1329	1329	1329	0
4	20241211	201100	206900452	1329	1329	1329	1329	0
5	20241211	201000	206900452	1329	1329	1329	1329	0
6	20241211	200900	206900452	1329	1329	1329	1329	0
7	20241211	200800	206900452	1329	1329	1329	1329	0
8	20241211	200700	206900452	1329	1329	1329	1329	0
9	20241211	200600	206900452	1329	1329	1329	1329	0
10	20241211	200500	206900452	1329	1329	1329	1329	0
11	20241211	200400	206900452	1329	1329	1329	1329	0
12	20241211	200300	206900452	1329	1329	1329	1329	0
13	20241211	200200	206900452	1329	1329	1329	1329	0
14	20241211	200100	206900452	1329	1329	1329	1329	0
15	20241211	200000	206900452	1329	1329	1329	1329	0
16	20241211	195900	206900452	1329	1329	1329	1329	0
17	20241211	195800	206900452	1329	1329	1329	1329	0
18	20241211	195700	206900452	1329	1329	1329	1329	0
19	20241211	195600	206900452	1329	1329	1329	1329	0
20	20241211	195500	206900452	1329	1329	1329	1329	0
21	20241211	195400	206900452	1329	1329	1329	1329	0
22	20241211	195300	206900452	1329	1329	1329	1329	0
23	20241211	195200	206900452	1329	1329	1329	1329	0
24	20241211	195100	206900452	1329	1329	1329	1329	0
25	20241211	195000	206900452	1329	1329	1329	1329	0
26	20241211	194900	206900452	1329	1329	1329	1329	0
27	20241211	194800	206900452	1329	1329	1329	1329	0
28	20241211	194700	206900452	1329	1329	1329	1329	0
29	20241211	194600	206900452	1329	1329	1329	1329	0
30	20241211	194500	206900452	1329	1329	1329	1329	0
31	20241211	194400	206900452	1329	1329	1329	1329	0
32	20241211	194300	206900452	1329	1329	1329	1329	3773
33	20241211	194200	206900452	1329	1329	1329	1329	0
34	20241211	194100	206900452	1329	1329	1329	1329	0
35	20241211	194000	206900452	1329	1329	1329	1329	0
36	20241211	193900	206900452	1329	1329	1329	1329	0
37	20241211	193800	206900452	1329	1329	1329	1329	0
38	20241211	193700	206900452	1329	1329	1329	1329	0
39	20241211	193600	206900452	1329	1329	1329	1329	0
40	20241211	193500	206900452	1329	1329	1329	1329	0
41	20241211	193400	206900452	1329	1329	1329	1329	0
42	20241211	193300	206900452	1329	1329	1329	1329	0
43	20241211	193200	206900452	1329	1329	1329	1329	0
44	20241211	193100	206900452	1329	1329	1329	1329	0
45	20241211	193000	206900452	1329	1329	1329	1329	0
46	20241211	192900	206900452	1329	1329	1329	1329	0
47	20241211	192800	206900452	1329	1329	1329	1329	0
48	20241211	192700	206900452	1329	1329	1329	1329	0
49	20241211	192600	206900452	1329	1329	1329	1329	0
50	20241211	192500	206900452	1329	1329	1329	1329	0
51	20241211	192400	206900452	1329	1329	1329	1329	0
52	20241211	192300	206900452	1329	1329	1329	1329	0
53	20241211	192200	206900452	1329	1329	1329	1329	0
54	20241211	192100	206900452	1329	1329	1329	1329	0
55	20241211	192000	206900452	1329	1329	1329	1329	0
56	20241211	191900	206900452	1329	1329	1329	1329	0
57	20241211	191800	206900452	1329	1329	1329	1329	0
58	20241211	191700	206900452	1329	1329	1329	1329	0
59	20241211	191600	206900452	1329	1329	1329	1329	0
60	20241211	191500	206900452	1329	1329	1329	1329	0
61	20241211	191400	206900452	1329	1329	1329	1329	0
62	20241211	191300	206900452	1329	1329	1329	1329	3773
63	20241211	191200	206900452	1329	1329	1329	1329	0
64	20241211	191100	206900452	1329	1329	1329	1329	0
65	20241211	191000	206900452	1329	1329	1329	1329	0
66	20241211	190900	206900452	1329	1329	1329	1329	0
67	20241211	190800	206900452	1329	1329	1329	1329	0
68	20241211	190700	206900452	1329	1329	1329	1329	0
69	20241211	190600	206900452	1329	1329	1329	1329	0
70	20241211	190500	206900452	1329	1329	1329	1329	0
71	20241211	190400	206900452	1329	1329	1329	1329	0
72	20241211	190300	206900452	1329	1329	1329	1329	0
73	20241211	190200	206900452	1329	1329	1329	1329	0
74	20241211	190100	206900452	1329	1329	1329	1329	0
75	20241211	190000	206900452	1329	1329	1329	1329	0
76	20241211	185900	206900452	1329	1329	1329	1329	0
77	20241211	185800	206900452	1329	1329	1329	1329	0
78	20241211	185700	206900452	1329	1329	1329	1329	0
79	20241211	185600	206900452	1329	1329	1329	1329	0
80	20241211	185500	206900452	1329	1329	1329	1329	0
81	20241211	185400	206900452	1329	1329	1329	1329	0
82	20241211	185300	206900452	1329	1329	1329	1329	0
83	20241211	185200	206900452	1329	1329	1329	1329	0
84	20241211	185100	206900452	1329	1329	1329	1329	0
85	20241211	185000	206900452	1329	1329	1329	1329	0
86	20241211	184900	206900452	1329	1329	1329	1329	0
87	20241211	184800	206900452	1329	1329	1329	1329	0
88	20241211	184700	206900452	1329	1329	1329	1329	0
89	20241211	184600	206900452	1329	1329	1329	1329	0
90	20241211	184500	206900452	1329	1329	1329	1329	0
91	20241211	184400	206900452	1329	1329	1329	1329	0
92	20241211	184300	206900452	1329	1329	1329	1329	3773
93	20241211	184200	206900452	1329	1329	1329	1329	0
94	20241211	184100	206900452	1329	1329	1329	1329	0
95	20241211	184000	206900452	1329	1329	1329	1329	0
96	20241211	183900	206900452	1329	1329	1329	1329	0
97	20241211	183800	206900452	1329	1329	1329	1329	0
98	20241211	183700	206900452	1329	1329	1329	1329	0
99	20241211	183600	206900452	1329	1329	1329	1329	0
100	20241211	183500	206900452	1329	1329	1329	1329	0
101	20241211	183400	206900452	1329	1329	1329	1329	0
102	20241211	183300	206900452	1329	1329	1329	1329	0
103	20241211	183200	206900452	1329	1329	1329	1329	0
104	20241211	183100	206900452	1329	1329	1329	1329	0
105	20241211	183000	206900452	1329	1329	1329	1329	0
106	20241211	182900	206900452	1329	1329	1329	1329	0
107	20241211	182800	206900452	1329	1329	1329	1329	0
108	20241211	182700	206900452	1329	1329	1329	1329	0
109	20241211	182600	206900452	1329	1329	1329	1329	0
110	20241211	182500	206900452	1329	1329	1329	1329	0
111	20241211	182400	206900452	1329	1329	1329	1329	0
112	20241211	182300	206900452	1329	1329	1329	1329	0
113	20241211	182200	206900452	1329	1329	1329	1329	0
114	20241211	182100	206900452	1329	1329	1329	1329	0
115	20241211	182000	206900452	1329	1329	1329	1329	0
116	20241211	181900	206900452	1329	1329	1329	1329	0
117	20241211	181800	206900452	1329	1329	1329	1329	0
118	20241211	181700	206900452	1329	1329	1329	1329	0
119	20241211	181600	206900452	1329	1329	1329	1329	0
120	20241211	181500	206900452	1329	1329	1329	1329	0
121	20241211	181400	206900452	1329	1329	1329	1329	0
122	20241211	181300	206900452	1329	1329	1329	1329	3773
123	20241211	181200	206900452	1329	1329	1329	1329	0
124	20241211	181100	206900452	1329	1329	1329	1329	0
125	20241211	181000	206900452	1329	1329	1329	1329	0
126	20241211	180900	206900452	1329	1329	1329	1329	0
127	20241211	180800	206900452	1329	1329	1329	1329	0
128	20241211	180700	206900452	1329	1329	1329	1329	0
129	20241211	180600	206900452	1329	1329	1329	1329	0
130	20241211	180500	206900452	1329	1329	1329	1329	0
131	20241211	180400	206900452	1329	1329	1329	1329	0
132	20241211	180300	206900452	1329	1329	1329	1329	0
133	20241211	180200	206900452	1329	1329	1329	1329	0
134	20241211	180100	206900452	1329	1329	1329	1329	0
135	20241211	180000	206900452	1329	1329	1329	1329	0
136	20241211	175900	206900452	1329	1329	1329	1329	0
137	20241211	175800	206900452	1329	1329	1329	1329	0
138	20241211	175700	206900452	1329	1329	1329	1329	0
139	20241211	175600	206900452	1329	1329	1329	1329	0
140	20241211	175500	206900452	1329	1329	1329	1329	0
141	20241211	175400	206900452	1329	1329	1329	1329	0
142	20241211	175300	206900452	1329	1329	1329	1329	0
143	20241211	175200	206900452	1329	1329	1329	1329	0
144	20241211	175100	206900452	1329	1329	1329	1329	0
145	20241211	175000	206900452	1329	1329	1329	1329	0
146	20241211	174900	206900452	1329	1329	1329	1329	0
147	20241211	174800	206900452	1329	1329	1329	1329	0
148	20241211	174700	206900452	1329	1329	1329	1329	0
149	20241211	174600	206900452	1329	1329	1329	1329	0
150	20241211	174500	206900452	1329	1329	1329	1329	0
151	20241211	174400	206900452	1329	1329	1329	1329	0
152	20241211	174300	206900452	1329	1329	1329	1329	3773
153	20241211	174200	206900452	1329	1329	1329	1329	0
154	20241211	174100	206900452	1329	1329	1329	1329	0
155	20241211	174000	206900452	1329	1329	1329	1329	0
156	20241211	173900	206900452	1329	1329	1329	1329	0
157	20241211	173800	206900452	1329	1329	1329	1329	0
158	20241211	173700	206900452	1329	1329	1329	1329	0
159	20241211	173600	206900452	1329	1329	1329	1329	0
160	20241211	173500	206900452	1329	1329	1329	1329	0
161	20241211	173400	206900452	1329	1329	1329	1329	0
162	20241211	173300	206900452	1329	1329	1329	1329	0
163	20241211	173200	206900452	1329	1329	1329	1329	0
164	20241211	173100	206900452	1329	1329	1329	1329	0
165	20241211	173000	206900452	1329	1329	1329	1329	0
166	20241211	172900	206900452	1329	1329	1329	1329	0
167	20241211	172800	206900452	1329	1329	1329	1329	0
168	20241211	172700	206900452	1329	1329	1329	1329	0
169	20241211	172600	206900452	1329	1329	1329	1329	0
170	20241211	172500	206900452	1329	1329	1329	1329	0
171	20241211	172400	206900452	1329	1329	1329	1329	0
172	20241211	172300	206900452	1329	1329	1329	1329	0
173	20241211	172200	206900452	1329	1329	1329	1329	0
174	20241211	172100	206900452	1329	1329	1329	1329	0
175	20241211	172000	206900452	1329	1329	1329	1329	0
176	20241211	171900	206900452	1329	1329	1329	1329	0
177	20241211	171800	206900452	1329	1329	1329	1329	0
178	20241211	171700	206900452	1329	1329	1329	1329	0
179	20241211	171600	206900452	1329	1329	1329	1329	0
180	20241211	171500	206900452	1329	1329	1329	1329	0
181	20241211	171400	206900452	1329	1329	1329	1329	0
182	20241211	171300	206900452	1329	1329	1329	1329	3773
183	20241211	171200	206900452	1329	1329	1329	1329	0
184	20241211	171100	206900452	1329	1329	1329	1329	0
185	20241211	171000	206900452	1329	1329	1329	1329	0
186	20241211	170900	206900452	1329	1329	1329	1329	0
187	20241211	170800	206900452	1329	1329	1329	1329	0
188	20241211	170700	206900452	1329	1329	1329	1329	0
189	20241211	170600	206900452	1329	1329	1329	1329	0
190	20241211	170500	206900452	1329	1329	1329	1329	0
191	20241211	170400	206900452	1329	1329	1329	1329	0
192	20241211	170300	206900452	1329	1329	1329	1329	0
193	20241211	170200	206900452	1329	1329	1329	1329	0
194	20241211	170100	206900452	1329	1329	1329	1329	0
195	20241211	170000	206900452	1329	1329	1329	1329	0
196	20241211	165900	206900452	1329	1329	1329	1329	0
197	20241211	165800	206900452	1329	1329	1329	1329	0
198	20241211	165700	206900452	1329	1329	1329	1329	0
199	20241211	165600	206900452	1329	1329	1329	1329	0
200	20241211	165500	206900452	1329	1329	1329	1329	0
201	20241211	165400	206900452	1329	1329	1329	1329	0
202	20241211	165300	206900452	1329	1329	1329	1329	0
203	20241211	165200	206900452	1329	1329	1329	1329	0
204	20241211	165100	206900452	1329	1329	1329	1329	0
205	20241211	165000	206900452	1329	1329	1329	1329	0
206	20241211	164900	206900452	1329	1329	1329	1329	0
207	20241211	164800	206900452	1329	1329	1329	1329	0
208	20241211	164700	206900452	1329	1329	1329	1329	0
209	20241211	164600	206900452	1329	1329	1329	1329	0
210	20241211	164500	206900452	1329	1329	1329	1329	0
211	20241211	164400	206900452	1329	1329	1329	1329	0
212	20241211	164300	206900452	1329	1329	1329	1329	3773
213	20241211	164200	206900452	1329	1329	1329	1329	0
214	20241211	164100	206900452	1329	1329	1329	1329	0
215	20241211	164000	206900452	1329	1329	1329	1329	0
216	20241211	163900	206900452	1329	1329	1329	1329	0
217	20241211	163800	206900452	1329	1329	1329	1329	0
218	20241211	163700	206900452	1329	1329	1329	1329	0
219	20241211	163600	206900452	1329	1329	1329	1329	0
220	20241211	163500	206900452	1329	1329	1329	1329	0
221	20241211	163400	206900452	1329	1329	1329	1329	0
222	20241211	163300	206900452	1329	1329	1329	1329	0
223	20241211	163200	206900452	1329	1329	1329	1329	0
224	20241211	163100	206900452	1329	1329	1329	1329	0
225	20241211	163000	206900452	1329	1329	1329	1329	0
226	20241211	162900	206900452	1329	1329	1329	1329	0
227	20241211	162800	206900452	1329	1329	1329	1329	0
228	20241211	162700	206900452	1329	1329	1329	1329	0
229	20241211	162600	206900452	1329	1329	1329	1329	0
230	20241211	162500	206900452	1329	1329	1329	1329	0
231	20241211	162400	206900452	1329	1329	1329	1329	0
232	20241211	162300	206900452	1329	1329	1329	1329	0
233	20241211	162200	206900452	1329	1329	1329	1329	0
234	20241211	162100	206900452	1329	1329	1329	1329	0
235	20241211	162000	206900452	1329	1329	1329	1329	0
236	20241211	161900	206900452	1329	1329	1329	1329	0
237	20241211	161800	206900452	1329	1329	1329	1329	0
238	20241211	161700	206900452	1329	1329	1329	1329	0
239	20241211	161600	206900452	1329	1329	1329	1329	0
240	20241211	161500	206900452	1329	1329	1329	1329	0
241	20241211	161400	206900452	1329	1329	1329	1329	0
242	20241211	161300	206900452	1329	1329	1329	1329	3773
243	20241211	161200	206900452	1329	1329	1329	1329	0
244	20241211	161100	206900452	1329	1329	1329	1329	0
245	20241211	161000	206900452	1329	1329	1329	1329	0
246	20241211	160900	206900452	1329	1329	1329	1329	0
247	20241211	160800	206900452	1329	1329	1329	1329	0
248	20241211	160700	206900452	1329	1329	1329	1329	0
249	20241211	160600	206900452	1329	1329	1329	1329	0
250	20241211	160500	206900452	1329	1329	1329	1329	0
251	20241211	160400	206900452	1329	1329	1329	1329	0
252	20241211	160300	206900452	1329	1329	1329	1329	0
253	20241211	160200	206900452	1329	1329	1329	1329	0
254	20241211	160100	206900452	1329	1329	1329	1329	0
255	20241211	160000	206900452	1329	1329	1329	1329	0
256	20241211	155900	206900452	1329	1329	1329	1329	0
257	20241211	155800	206900452	1329	1329	1329	1329	0
258	20241211	155700	206900452	1329	1329	1329	1329	0
259	20241211	155600	206900452	1329	1329	1329	1329	0
260	20241211	155500	206900452	1329	1329	1329	1329	0
261	20241211	155400	206900452	1329	1329	1329	1329	0
262	20241211	155300	206900452	1329	1329	1329	1329	0
263	20241211	155200	206900452	1329	1329	1329	1329	0
264	20241211	155100	206900452	1329	1329	1329	1329	0
265	20241211	155000	206900452	1329	1329	1329	1329	0
266	20241211	154900	206900452	1329	1329	1329	1329	0
267	20241211	154800	206900452	1329	1329	1329	1329	0
268	20241211	154700	206900452	1329	1329	1329	1329	0
269	20241211	154600	206900452	1329	1329	1329	1329	0
270	20241211	154500	206900452	1329	1329	1329	1329	0
271	20241211	154400	206900452	1329	1329	1329	1329	0
272	20241211	154300	206900452	1329	1329	1329	1329	3773
273	20241211	154200	206900452	1329	1329	1329	1329	0
274	20241211	154100	206900452	1329	1329	1329	1329	0
275	20241211	154000	206900452	1329	1329	1329	1329	0
276	20241211	153900	206900452	1329	1329	1329	1329	0
277	20241211	153800	206900452	1329	1329	1329	1329	0
278	20241211	153700	206900452	1329	1329	1329	1329	0
279	20241211	153600	206900452	1329	1329	1329	1329	0
280	20241211	153500	206900452	1329	1329	1329	1329	0
281	20241211	153400	206900452	1329	1329	1329	1329	0
282	20241211	153300	206900452	1329	1329	1329	1329	0
283	20241211	153200	206900452	1329	1329	1329	1329	0
284	20241211	153100	206900452	1329	1329	1329	1329	0
285	20241211	153000	206900452	1329	1329	1329	1329	3773
286	20241211	152900	201886135	1328	1328	1328	1328	0
287	20241211	152800	201886135	1328	1328	1328	1328	0
288	20241211	152700	201886135	1328	1328	1328	1328	0
289	20241211	152600	201886135	1328	1328	1328	1328	0
290	20241211	152500	201886135	1328	1328	1328	1328	0
291	20241211	152400	201886135	1328	1328	1328	1328	0
292	20241211	152300	201886135	1328	1328	1328	1328	0
293	20241211	152200	201886135	1328	1328	1328	1328	0
294	20241211	152100	201886135	1328	1328	1328	1328	0
295	20241211	152000	201886135	1328	1328	1328	1328	0
296	20241211	151900	201886135	1328	1328	1328	1328	0
297	20241211	151800	201886135	1328	1328	1328	1328	1
298	20241211	151700	201884807	1326	1326	1326	1326	1
299	20241211	151600	201883481	1329	1329	1329	1329	1
300	20241211	151500	201882152	1327	1327	1327	1327	1
301	20241211	151400	201880825	1329	1329	1329	1329	0
302	20241211	151300	201880825	1329	1329	1329	1329	0
303	20241211	151200	201880825	1329	1329	1329	1329	0
304	20241211	151100	201880825	1329	1329	1329	1329	0
305	20241211	151000	201880825	1329	1325	1329	1325	257
306	20241211	150900	201540296	1329	1329	1329	1329	118
307	20241211	150800	201383474	1329	1329	1329	1329	0
308	20241211	150700	201383474	1329	1329	1329	1329	0
309	20241211	150600	201383474	1329	1329	1329	1329	5
310	20241211	150500	201376829	1329	1329	1329	1329	1
311	20241211	150400	201375500	1329	1329	1329	1316	6571
312	20241211	150300	192709049	1329	1329	1329	1329	56
313	20241211	150200	192634625	1330	1330	1330	1330	45
314	20241211	150100	192574775	1330	1330	1330	1330	493
315	20241211	150000	191919085	1330	1330	1330	1330	1
316	20241211	145900	191917755	1333	1333	1333	1333	0
317	20241211	145800	191917755	1333	1333	1333	1333	0
318	20241211	145700	191917755	1333	1333	1333	1333	0
319	20241211	145600	191917755	1333	1330	1333	1330	71
320	20241211	145500	191823322	1333	1333	1333	1333	0
321	20241211	145400	191823322	1333	1333	1333	1333	0
322	20241211	145300	191823322	1333	1330	1333	1330	491
323	20241211	145200	191170289	1333	1327	1333	1327	7709
324	20241211	145100	180920561	1326	1318	1326	1318	2195
325	20241211	145000	178010939	1325	1325	1325	1325	9
326	20241211	144900	177999014	1323	1317	1324	1317	21061
327	20241211	144800	150178052	1317	1317	1317	1317	0
328	20241211	144700	150178052	1317	1317	1317	1317	0
329	20241211	144600	150178052	1317	1317	1317	1317	100
330	20241211	144500	150046352	1317	1317	1317	1317	20
331	20241211	144400	150020012	1318	1318	1318	1318	0
332	20241211	144300	150020012	1318	1318	1318	1318	0
333	20241211	144200	150020012	1318	1318	1318	1318	0
334	20241211	144100	150020012	1318	1318	1318	1318	0
335	20241211	144000	150020012	1318	1318	1318	1318	0
336	20241211	143900	150020012	1318	1318	1318	1318	0
337	20241211	143800	150020012	1318	1318	1318	1318	10
338	20241211	143700	150006832	1319	1319	1319	1319	0
339	20241211	143600	150006832	1319	1319	1319	1319	0
340	20241211	143500	150006832	1319	1314	1319	1314	601
341	20241211	143400	149217113	1314	1314	1314	1314	87
342	20241211	143300	149102795	1319	1319	1319	1319	20
343	20241211	143200	149076415	1319	1319	1319	1319	0
344	20241211	143100	149076415	1319	1319	1319	1319	8
345	20241211	143000	149065863	1319	1319	1319	1319	0
346	20241211	142900	149065863	1319	1319	1319	1319	5
347	20241211	142800	149059268	1319	1313	1319	1312	847
348	20241211	142700	147947949	1319	1319	1319	1319	0
349	20241211	142600	147947949	1319	1319	1319	1319	0
350	20241211	142500	147947949	1319	1319	1319	1319	0
351	20241211	142400	147947949	1319	1319	1319	1319	0
352	20241211	142300	147947949	1319	1319	1319	1319	0
353	20241211	142200	147947949	1319	1319	1319	1319	0
354	20241211	142100	147947949	1319	1319	1319	1319	0
355	20241211	142000	147947949	1319	1319	1319	1319	0
356	20241211	141900	147947949	1319	1319	1319	1319	0
357	20241211	141800	147947949	1319	1319	1319	1319	0
358	20241211	141700	147947949	1319	1319	1319	1319	0
359	20241211	141600	147947949	1319	1319	1319	1319	0
360	20241211	141500	147947949	1319	1319	1319	1319	0
361	20241211	141400	147947949	1319	1319	1319	1319	0
362	20241211	141300	147947949	1319	1319	1319	1319	112
363	20241211	141200	147800221	1319	1313	1319	1313	1429
364	20241211	141100	145922321	1308	1308	1308	1308	0
365	20241211	141000	145922321	1308	1308	1308	1308	0
366	20241211	140900	145922321	1308	1309	1309	1308	334
367	20241211	140800	145485448	1314	1314	1314	1314	0
368	20241211	140700	145485448	1314	1314	1314	1314	8
369	20241211	140600	145474936	1314	1314	1314	1314	0
370	20241211	140500	145474936	1314	1311	1314	1310	2131
371	20241211	140400	142682610	1313	1313	1313	1313	706
372	20241211	140300	141755632	1316	1316	1316	1316	0
373	20241211	140200	141755632	1316	1316	1316	1316	0
374	20241211	140100	141755632	1316	1316	1316	1316	0
375	20241211	140000	141755632	1316	1316	1316	1316	0
376	20241211	135900	141755632	1316	1316	1316	1316	0
377	20241211	135800	141755632	1316	1314	1316	1308	2581
378	20241211	135700	138378994	1316	1316	1316	1316	0
379	20241211	135600	138378994	1316	1316	1316	1316	0
380	20241211	135500	138378994	1316	1316	1316	1316	0
381	20241211	135400	138378994	1316	1319	1319	1316	11
382	20241211	135300	138364515	1314	1314	1314	1314	1200
383	20241211	135200	136787715	1319	1319	1319	1319	0
384	20241211	135100	136787715	1319	1319	1319	1319	1
385	20241211	135000	136786396	1314	1314	1314	1314	55
386	20241211	134900	136714126	1320	1320	1320	1320	0
387	20241211	134800	136714126	1320	1320	1320	1320	0
388	20241211	134700	136714126	1320	1320	1320	1320	0
389	20241211	134600	136714126	1320	1320	1320	1320	0
390	20241211	134500	136714126	1320	1320	1320	1320	0
391	20241211	134400	136714126	1320	1320	1320	1320	0
392	20241211	134300	136714126	1320	1320	1320	1320	0
393	20241211	134200	136714126	1320	1320	1320	1320	0
394	20241211	134100	136714126	1320	1320	1320	1320	0
395	20241211	134000	136714126	1320	1320	1320	1320	8
396	20241211	133900	136703566	1320	1320	1320	1320	0
397	20241211	133800	136703566	1320	1317	1320	1317	763
398	20241211	133700	135696660	1317	1315	1317	1315	97
399	20241211	133600	135569101	1316	1316	1316	1316	0
400	20241211	133500	135569101	1316	1315	1316	1315	14
401	20241211	133400	135550683	1315	1315	1315	1315	7
402	20241211	133300	135541478	1318	1318	1318	1318	0
403	20241211	133200	135541478	1318	1318	1318	1318	0
404	20241211	133100	135541478	1318	1318	1318	1318	0
405	20241211	133000	135541478	1318	1318	1318	1318	0
406	20241211	132900	135541478	1318	1318	1318	1318	0
407	20241211	132800	135541478	1318	1318	1318	1318	0
408	20241211	132700	135541478	1318	1318	1318	1318	0
409	20241211	132600	135541478	1318	1318	1318	1318	0
410	20241211	132500	135541478	1318	1318	1318	1318	0
411	20241211	132400	135541478	1318	1318	1318	1318	0
412	20241211	132300	135541478	1318	1318	1318	1318	38
413	20241211	132200	135491394	1318	1318	1318	1318	0
414	20241211	132100	135491394	1318	1318	1318	1318	0
415	20241211	132000	135491394	1318	1318	1318	1318	0
416	20241211	131900	135491394	1318	1318	1318	1318	20
417	20241211	131800	135465034	1318	1318	1318	1318	0
418	20241211	131700	135465034	1318	1313	1318	1313	51
419	20241211	131600	135397851	1317	1317	1317	1317	0
420	20241211	131500	135397851	1317	1317	1317	1317	100
421	20241211	131400	135266151	1317	1317	1317	1317	0
422	20241211	131300	135266151	1317	1313	1317	1307	1001
423	20241211	131200	133957008	1314	1315	1315	1314	1066
424	20241211	131100	132555219	1318	1318	1318	1318	0
425	20241211	131000	132555219	1318	1318	1318	1318	0
426	20241211	130900	132555219	1318	1318	1318	1318	0
427	20241211	130800	132555219	1318	1316	1318	1316	11
428	20241211	130700	132540741	1316	1316	1316	1316	0
429	20241211	130600	132540741	1316	1316	1316	1316	3
430	20241211	130500	132536793	1318	1317	1318	1317	18
431	20241211	130400	132513076	1317	1317	1317	1317	1
432	20241211	130300	132511759	1314	1314	1314	1314	0
433	20241211	130200	132511759	1314	1314	1314	1314	0
434	20241211	130100	132511759	1314	1314	1314	1314	10
435	20241211	130000	132498619	1318	1318	1318	1318	0
436	20241211	125900	132498619	1318	1318	1318	1318	0
437	20241211	125800	132498619	1318	1318	1318	1318	0
438	20241211	125700	132498619	1318	1318	1318	1318	1
439	20241211	125600	132497301	1313	1313	1313	1313	3
440	20241211	125500	132493362	1318	1318	1318	1318	0
441	20241211	125400	132493362	1318	1317	1318	1317	10
442	20241211	125300	132480191	1313	1313	1313	1313	0
443	20241211	125200	132480191	1313	1313	1313	1313	25
444	20241211	125100	132447366	1317	1317	1317	1317	1
445	20241211	125000	132446049	1316	1316	1316	1316	0
446	20241211	124900	132446049	1316	1316	1316	1316	0
447	20241211	124800	132446049	1316	1316	1316	1316	0
448	20241211	124700	132446049	1316	1316	1316	1316	0
449	20241211	124600	132446049	1316	1315	1316	1315	20
450	20241211	124500	132419739	1315	1320	1320	1315	11
451	20241211	124400	132405269	1321	1321	1321	1321	0
452	20241211	124300	132405269	1321	1321	1321	1321	0
453	20241211	124200	132405269	1321	1321	1321	1321	0
454	20241211	124100	132405269	1321	1320	1321	1315	107
455	20241211	124000	132264016	1320	1320	1320	1320	0
456	20241211	123900	132264016	1320	1320	1320	1320	0
457	20241211	123800	132264016	1320	1320	1320	1320	0
458	20241211	123700	132264016	1320	1320	1320	1320	0
459	20241211	123600	132264016	1320	1320	1320	1320	8
460	20241211	123500	132253456	1320	1313	1320	1313	239
461	20241211	123400	131937990	1320	1320	1320	1320	0
462	20241211	123300	131937990	1320	1320	1320	1320	0
463	20241211	123200	131937990	1320	1320	1320	1320	0
464	20241211	123100	131937990	1320	1320	1320	1320	0
465	20241211	123000	131937990	1320	1320	1320	1320	0
466	20241211	122900	131937990	1320	1320	1320	1320	0
467	20241211	122800	131937990	1320	1320	1320	1320	0
468	20241211	122700	131937990	1320	1320	1320	1320	0
469	20241211	122600	131937990	1320	1320	1320	1320	200
470	20241211	122500	131673990	1320	1320	1320	1320	100
471	20241211	122400	131541990	1320	1320	1320	1320	175
472	20241211	122300	131310990	1321	1321	1321	1321	0
473	20241211	122200	131310990	1321	1321	1321	1321	0
474	20241211	122100	131310990	1321	1321	1321	1321	0
475	20241211	122000	131310990	1321	1321	1321	1321	0
476	20241211	121900	131310990	1321	1321	1321	1321	0
477	20241211	121800	131310990	1321	1321	1321	1321	0
478	20241211	121700	131310990	1321	1321	1321	1321	0
479	20241211	121600	131310990	1321	1321	1321	1321	0
480	20241211	121500	131310990	1321	1321	1321	1321	0
481	20241211	121400	131310990	1321	1321	1321	1321	0
482	20241211	121300	131310990	1321	1321	1321	1321	2
483	20241211	121200	131308348	1320	1320	1320	1320	0
484	20241211	121100	131308348	1320	1316	1320	1316	1554
485	20241211	121000	129257597	1316	1316	1316	1316	0
486	20241211	120900	129257597	1316	1316	1316	1316	8
487	20241211	120800	129247069	1316	1316	1316	1316	10
488	20241211	120700	129233909	1316	1316	1316	1316	0
489	20241211	120600	129233909	1316	1316	1316	1316	0
490	20241211	120500	129233909	1316	1316	1316	1316	0
491	20241211	120400	129233909	1316	1316	1316	1316	0
492	20241211	120300	129233909	1316	1316	1316	1316	0
493	20241211	120200	129233909	1316	1316	1316	1316	0
494	20241211	120100	129233909	1316	1316	1316	1316	0
495	20241211	120000	129233909	1316	1316	1316	1316	50
496	20241211	115900	129168109	1315	1311	1315	1311	51
497	20241211	115800	129101138	1312	1312	1312	1312	0
498	20241211	115700	129101138	1312	1312	1312	1312	0
499	20241211	115600	129101138	1312	1312	1312	1312	0
500	20241211	115500	129101138	1312	1312	1312	1312	10
501	20241211	115400	129088018	1316	1316	1316	1316	0
502	20241211	115300	129088018	1316	1316	1316	1316	84
503	20241211	115200	128977474	1316	1316	1316	1316	16
504	20241211	115100	128956418	1318	1318	1318	1318	58
505	20241211	115000	128879974	1310	1310	1310	1310	0
506	20241211	114900	128879974	1310	1310	1310	1310	0
507	20241211	114800	128879974	1310	1310	1310	1310	2
508	20241211	114700	128877354	1318	1318	1318	1318	0
509	20241211	114600	128877354	1318	1318	1318	1318	0
510	20241211	114500	128877354	1318	1318	1318	1318	0
511	20241211	114400	128877354	1318	1318	1318	1318	0
512	20241211	114300	128877354	1318	1318	1318	1318	92
513	20241211	114200	128756098	1318	1318	1318	1318	1
514	20241211	114100	128754780	1308	1312	1312	1308	250
515	20241211	114000	128427152	1319	1308	1319	1308	9
516	20241211	113900	128415369	1320	1320	1320	1320	0
517	20241211	113800	128415369	1320	1320	1320	1320	5
518	20241211	113700	128408769	1320	1320	1320	1320	0
519	20241211	113600	128408769	1320	1320	1320	1320	0
520	20241211	113500	128408769	1320	1320	1320	1320	0
521	20241211	113400	128408769	1320	1320	1320	1320	0
522	20241211	113300	128408769	1320	1320	1320	1320	1
523	20241211	113200	128407449	1314	1314	1314	1314	0
524	20241211	113100	128407449	1314	1314	1314	1314	0
525	20241211	113000	128407449	1314	1314	1314	1314	0
526	20241211	112900	128407449	1314	1314	1314	1314	0
527	20241211	112800	128407449	1314	1314	1314	1314	0
528	20241211	112700	128407449	1314	1313	1314	1313	2750
529	20241211	112600	124795949	1321	1321	1321	1321	1000
530	20241211	112500	123474949	1321	1321	1321	1321	8
531	20241211	112400	123464381	1321	1321	1321	1321	0
532	20241211	112300	123464381	1321	1321	1321	1321	200
533	20241211	112200	123200181	1322	1322	1322	1322	0
534	20241211	112100	123200181	1322	1322	1322	1322	10
535	20241211	112000	123186961	1321	1321	1321	1321	4
536	20241211	111900	123181677	1322	1322	1322	1322	1
537	20241211	111800	123180355	1322	1322	1322	1322	0
538	20241211	111700	123180355	1322	1319	1322	1319	2000
539	20241211	111600	120540933	1319	1319	1319	1310	1101
540	20241211	111500	119095554	1319	1319	1319	1319	0
541	20241211	111400	119095554	1319	1316	1319	1316	50
542	20241211	111300	119029717	1316	1316	1316	1316	0
543	20241211	111200	119029717	1316	1316	1316	1316	0
544	20241211	111100	119029717	1316	1316	1316	1316	0
545	20241211	111000	119029717	1316	1316	1316	1316	1
546	20241211	110900	119028401	1314	1314	1314	1314	0
547	20241211	110800	119028401	1314	1314	1314	1314	0
548	20241211	110700	119028401	1314	1314	1314	1314	0
549	20241211	110600	119028401	1314	1314	1314	1314	0
550	20241211	110500	119028401	1314	1317	1317	1314	108
551	20241211	110400	118886465	1317	1317	1317	1317	100
552	20241211	110300	118754765	1317	1319	1319	1317	1075
553	20241211	110200	117337990	1319	1319	1319	1319	0
554	20241211	110100	117337990	1319	1319	1319	1319	0
555	20241211	110000	117337990	1319	1319	1319	1319	0
556	20241211	105900	117337990	1319	1319	1319	1319	0
557	20241211	105800	117337990	1319	1319	1319	1319	0
558	20241211	105700	117337990	1319	1319	1319	1319	0
559	20241211	105600	117337990	1319	1319	1319	1319	0
560	20241211	105500	117337990	1319	1319	1319	1319	100
561	20241211	105400	117206090	1317	1317	1317	1317	449
562	20241211	105300	116614757	1319	1319	1319	1319	1
563	20241211	105200	116613438	1319	1319	1319	1319	0
564	20241211	105100	116613438	1319	1319	1319	1319	0
565	20241211	105000	116613438	1319	1319	1319	1319	0
566	20241211	104900	116613438	1319	1319	1319	1319	0
567	20241211	104800	116613438	1319	1319	1319	1319	8
568	20241211	104700	116602886	1317	1317	1317	1317	192
569	20241211	104600	116350022	1318	1317	1318	1317	610
570	20241211	104500	115546144	1318	1318	1318	1318	10
571	20241211	104400	115532964	1319	1319	1319	1319	0
572	20241211	104300	115532964	1319	1319	1319	1319	1
573	20241211	104200	115531645	1305	1305	1305	1305	0
574	20241211	104100	115531645	1305	1321	1321	1305	3010
575	20241211	104000	111585062	1321	1321	1321	1321	200
576	20241211	103900	111320862	1318	1318	1318	1318	0
577	20241211	103800	111320862	1318	1318	1318	1318	4
578	20241211	103700	111315590	1323	1323	1323	1323	0
579	20241211	103600	111315590	1323	1323	1323	1323	0
580	20241211	103500	111315590	1323	1323	1323	1323	0
581	20241211	103400	111315590	1323	1323	1323	1323	0
582	20241211	103300	111315590	1323	1314	1323	1314	5
583	20241211	103200	111309011	1317	1317	1317	1317	1476
584	20241211	103100	109365119	1323	1323	1323	1323	0
585	20241211	103000	109365119	1323	1323	1323	1323	200
586	20241211	102900	109100519	1323	1323	1323	1323	1
587	20241211	102800	109099196	1323	1320	1323	1320	351
588	20241211	102700	108635873	1320	1318	1320	1317	553
589	20241211	102600	107907020	1317	1317	1317	1317	179
590	20241211	102500	107671277	1318	1318	1318	1318	0
591	20241211	102400	107671277	1318	1318	1318	1314	4
592	20241211	102300	107666010	1317	1312	1318	1312	8869
593	20241211	102200	95977186	1320	1314	1324	1307	16223
594	20241211	102100	74627803	1314	1310	1314	1310	3811
595	20241211	102000	69627293	1310	1310	1310	1302	7
596	20241211	101900	69618151	1303	1311	1311	1303	219
597	20241211	101800	69332714	1311	1310	1311	1310	7553
598	20241211	101700	59438282	1310	1302	1310	1302	6072
599	20241211	101600	51523962	1309	1306	1309	1302	6999
600	20241211	101500	42404259	1309	1309	1309	1309	0
601	20241211	101400	42404259	1309	1309	1309	1309	0
602	20241211	101300	42404259	1309	1309	1309	1309	0
603	20241211	101200	42404259	1309	1309	1309	1309	1
604	20241211	101100	42402950	1302	1302	1302	1302	6000
605	20241211	101000	34590950	1310	1305	1310	1302	6001
606	20241211	100900	26777488	1310	1310	1310	1310	140
607	20241211	100800	26594088	1310	1310	1310	1310	9
608	20241211	100700	26582298	1310	1310	1310	1310	1
609	20241211	100600	26580988	1310	1310	1310	1310	5
610	20241211	100500	26574438	1310	1310	1310	1310	0
611	20241211	100400	26574438	1310	1310	1310	1310	0
612	20241211	100300	26574438	1310	1311	1311	1310	25
613	20241211	100200	26541687	1310	1311	1311	1310	438
614	20241211	100100	25967897	1310	1310	1310	1310	49
615	20241211	100000	25903707	1311	1311	1311	1311	0
616	20241211	095900	25903707	1311	1311	1311	1311	0
617	20241211	095800	25903707	1311	1311	1311	1311	71
618	20241211	095700	25810626	1312	1312	1312	1312	0
619	20241211	095600	25810626	1312	1312	1312	1312	0
620	20241211	095500	25810626	1312	1311	1312	1311	154
621	20241211	095400	25608707	1310	1310	1310	1310	300
622	20241211	095300	25215707	1310	1310	1310	1310	1
623	20241211	095200	25214397	1309	1309	1309	1309	1
624	20241211	095100	25213088	1309	1309	1309	1309	2
625	20241211	095000	25210470	1309	1309	1309	1309	0
626	20241211	094900	25210470	1309	1308	1309	1308	3087
627	20241211	094800	21169767	1309	1309	1309	1309	0
628	20241211	094700	21169767	1309	1309	1309	1309	0
629	20241211	094600	21169767	1309	1309	1309	1309	0
630	20241211	094500	21169767	1309	1307	1309	1307	500
631	20241211	094400	20515467	1309	1308	1309	1308	203
632	20241211	094300	20249940	1308	1308	1308	1308	2
633	20241211	094200	20247324	1308	1308	1308	1308	7
634	20241211	094100	20238168	1308	1308	1308	1308	1
635	20241211	094000	20236860	1301	1302	1302	1301	1300
636	20241211	093900	18545277	1308	1308	1308	1308	0
637	20241211	093800	18545277	1308	1308	1308	1308	0
638	20241211	093700	18545277	1308	1308	1308	1308	0
639	20241211	093600	18545277	1308	1307	1308	1307	2035
640	20241211	093500	15883533	1308	1308	1308	1308	1
641	20241211	093400	15882225	1303	1305	1305	1303	172
642	20241211	093300	15658028	1308	1308	1308	1308	294
643	20241211	093200	15273476	1308	1307	1308	1307	175
644	20241211	093100	15044677	1306	1303	1306	1303	3656
645	20241211	093000	10272172	1302	1302	1302	1302	202
646	20241211	092900	10009168	1301	1300	1301	1300	187
647	20241211	092800	9765962	1301	1301	1301	1301	0
648	20241211	092700	9765962	1301	1300	1301	1299	306
649	20241211	092600	9368286	1300	1300	1300	1300	20
650	20241211	092500	9342286	1300	1300	1300	1300	25
651	20241211	092400	9309786	1299	1303	1303	1299	72
652	20241211	092300	9216250	1306	1306	1306	1306	0
653	20241211	092200	9216250	1306	1306	1306	1306	0
654	20241211	092100	9216250	1306	1306	1306	1306	0
655	20241211	092000	9216250	1306	1306	1306	1306	0
656	20241211	091900	9216250	1306	1306	1306	1306	0
657	20241211	091800	9216250	1306	1294	1306	1293	502
658	20241211	091700	8567055	1308	1308	1308	1308	1
659	20241211	091600	8565747	1294	1307	1308	1294	206
660	20241211	091500	8299104	1294	1294	1294	1294	1
661	20241211	091400	8297810	1308	1308	1308	1308	0
662	20241211	091300	8297810	1308	1307	1308	1307	18
663	20241211	091200	8274272	1309	1309	1309	1309	0
664	20241211	091100	8274272	1309	1309	1309	1309	0
665	20241211	091000	8274272	1309	1300	1309	1292	1063
666	20241211	090900	6892443	1300	1300	1300	1300	793
667	20241211	090800	5861543	1300	1300	1300	1300	1
668	20241211	090700	5860243	1291	1291	1291	1291	0
669	20241211	090600	5860243	1291	1291	1291	1291	0
670	20241211	090500	5860243	1291	1291	1291	1291	6
671	20241211	090400	5852497	1300	1300	1300	1300	12
672	20241211	090300	5836897	1289	1300	1315	1289	3501
673	20241211	090200	1246768	1295	1292	1295	1292	906
674	20241211	090100	76126	1290	1290	1290	1290	0
675	20241211	090000	76126	1290	1290	1292	1290	59