KissMeData/291650/min/candle-20241217.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241217	210800	263249917	1512	1512	1512	1512	1244
3	20241217	210700	263249917	1512	1512	1512	1512	0
4	20241217	210600	263249917	1512	1512	1512	1512	0
5	20241217	210500	263249917	1512	1512	1512	1512	0
6	20241217	210400	263249917	1512	1512	1512	1512	0
7	20241217	210300	263249917	1512	1512	1512	1512	0
8	20241217	210200	263249917	1512	1512	1512	1512	0
9	20241217	210100	263249917	1512	1512	1512	1512	0
10	20241217	210000	263249917	1512	1512	1512	1512	0
11	20241217	205900	263249917	1512	1512	1512	1512	0
12	20241217	205800	263249917	1512	1512	1512	1512	0
13	20241217	205700	263249917	1512	1512	1512	1512	0
14	20241217	205600	263249917	1512	1512	1512	1512	0
15	20241217	205500	263249917	1512	1512	1512	1512	0
16	20241217	205400	263249917	1512	1512	1512	1512	0
17	20241217	205300	263249917	1512	1512	1512	1512	0
18	20241217	205200	263249917	1512	1512	1512	1512	0
19	20241217	205100	263249917	1512	1512	1512	1512	0
20	20241217	205000	263249917	1512	1512	1512	1512	0
21	20241217	204900	263249917	1512	1512	1512	1512	0
22	20241217	204800	263249917	1512	1512	1512	1512	0
23	20241217	204700	263249917	1512	1512	1512	1512	0
24	20241217	204600	263249917	1512	1512	1512	1512	0
25	20241217	204500	263249917	1512	1512	1512	1512	0
26	20241217	204400	263249917	1512	1512	1512	1512	0
27	20241217	204300	263249917	1512	1512	1512	1512	0
28	20241217	204200	263249917	1512	1512	1512	1512	0
29	20241217	204100	263249917	1512	1512	1512	1512	0
30	20241217	204000	263249917	1512	1512	1512	1512	0
31	20241217	203900	263249917	1512	1512	1512	1512	0
32	20241217	203800	263249917	1512	1512	1512	1512	1244
33	20241217	203700	263249917	1512	1512	1512	1512	0
34	20241217	203600	263249917	1512	1512	1512	1512	0
35	20241217	203500	263249917	1512	1512	1512	1512	0
36	20241217	203400	263249917	1512	1512	1512	1512	0
37	20241217	203300	263249917	1512	1512	1512	1512	0
38	20241217	203200	263249917	1512	1512	1512	1512	0
39	20241217	203100	263249917	1512	1512	1512	1512	0
40	20241217	203000	263249917	1512	1512	1512	1512	0
41	20241217	202900	263249917	1512	1512	1512	1512	0
42	20241217	202800	263249917	1512	1512	1512	1512	0
43	20241217	202700	263249917	1512	1512	1512	1512	0
44	20241217	202600	263249917	1512	1512	1512	1512	0
45	20241217	202500	263249917	1512	1512	1512	1512	0
46	20241217	202400	263249917	1512	1512	1512	1512	0
47	20241217	202300	263249917	1512	1512	1512	1512	0
48	20241217	202200	263249917	1512	1512	1512	1512	0
49	20241217	202100	263249917	1512	1512	1512	1512	0
50	20241217	202000	263249917	1512	1512	1512	1512	0
51	20241217	201900	263249917	1512	1512	1512	1512	0
52	20241217	201800	263249917	1512	1512	1512	1512	0
53	20241217	201700	263249917	1512	1512	1512	1512	0
54	20241217	201600	263249917	1512	1512	1512	1512	0
55	20241217	201500	263249917	1512	1512	1512	1512	0
56	20241217	201400	263249917	1512	1512	1512	1512	0
57	20241217	201300	263249917	1512	1512	1512	1512	0
58	20241217	201200	263249917	1512	1512	1512	1512	0
59	20241217	201100	263249917	1512	1512	1512	1512	0
60	20241217	201000	263249917	1512	1512	1512	1512	0
61	20241217	200900	263249917	1512	1512	1512	1512	0
62	20241217	200800	263249917	1512	1512	1512	1512	1244
63	20241217	200700	263249917	1512	1512	1512	1512	0
64	20241217	200600	263249917	1512	1512	1512	1512	0
65	20241217	200500	263249917	1512	1512	1512	1512	0
66	20241217	200400	263249917	1512	1512	1512	1512	0
67	20241217	200300	263249917	1512	1512	1512	1512	0
68	20241217	200200	263249917	1512	1512	1512	1512	0
69	20241217	200100	263249917	1512	1512	1512	1512	0
70	20241217	200000	263249917	1512	1512	1512	1512	0
71	20241217	195900	263249917	1512	1512	1512	1512	0
72	20241217	195800	263249917	1512	1512	1512	1512	0
73	20241217	195700	263249917	1512	1512	1512	1512	0
74	20241217	195600	263249917	1512	1512	1512	1512	0
75	20241217	195500	263249917	1512	1512	1512	1512	0
76	20241217	195400	263249917	1512	1512	1512	1512	0
77	20241217	195300	263249917	1512	1512	1512	1512	0
78	20241217	195200	263249917	1512	1512	1512	1512	0
79	20241217	195100	263249917	1512	1512	1512	1512	0
80	20241217	195000	263249917	1512	1512	1512	1512	0
81	20241217	194900	263249917	1512	1512	1512	1512	0
82	20241217	194800	263249917	1512	1512	1512	1512	0
83	20241217	194700	263249917	1512	1512	1512	1512	0
84	20241217	194600	263249917	1512	1512	1512	1512	0
85	20241217	194500	263249917	1512	1512	1512	1512	0
86	20241217	194400	263249917	1512	1512	1512	1512	0
87	20241217	194300	263249917	1512	1512	1512	1512	0
88	20241217	194200	263249917	1512	1512	1512	1512	0
89	20241217	194100	263249917	1512	1512	1512	1512	0
90	20241217	194000	263249917	1512	1512	1512	1512	0
91	20241217	193900	263249917	1512	1512	1512	1512	0
92	20241217	193800	263249917	1512	1512	1512	1512	1244
93	20241217	193700	263249917	1512	1512	1512	1512	0
94	20241217	193600	263249917	1512	1512	1512	1512	0
95	20241217	193500	263249917	1512	1512	1512	1512	0
96	20241217	193400	263249917	1512	1512	1512	1512	0
97	20241217	193300	263249917	1512	1512	1512	1512	0
98	20241217	193200	263249917	1512	1512	1512	1512	0
99	20241217	193100	263249917	1512	1512	1512	1512	0
100	20241217	193000	263249917	1512	1512	1512	1512	0
101	20241217	192900	263249917	1512	1512	1512	1512	0
102	20241217	192800	263249917	1512	1512	1512	1512	0
103	20241217	192700	263249917	1512	1512	1512	1512	0
104	20241217	192600	263249917	1512	1512	1512	1512	0
105	20241217	192500	263249917	1512	1512	1512	1512	0
106	20241217	192400	263249917	1512	1512	1512	1512	0
107	20241217	192300	263249917	1512	1512	1512	1512	0
108	20241217	192200	263249917	1512	1512	1512	1512	0
109	20241217	192100	263249917	1512	1512	1512	1512	0
110	20241217	192000	263249917	1512	1512	1512	1512	0
111	20241217	191900	263249917	1512	1512	1512	1512	0
112	20241217	191800	263249917	1512	1512	1512	1512	0
113	20241217	191700	263249917	1512	1512	1512	1512	0
114	20241217	191600	263249917	1512	1512	1512	1512	0
115	20241217	191500	263249917	1512	1512	1512	1512	0
116	20241217	191400	263249917	1512	1512	1512	1512	0
117	20241217	191300	263249917	1512	1512	1512	1512	0
118	20241217	191200	263249917	1512	1512	1512	1512	0
119	20241217	191100	263249917	1512	1512	1512	1512	0
120	20241217	191000	263249917	1512	1512	1512	1512	0
121	20241217	190900	263249917	1512	1512	1512	1512	0
122	20241217	190800	263249917	1512	1512	1512	1512	1244
123	20241217	190700	263249917	1512	1512	1512	1512	0
124	20241217	190600	263249917	1512	1512	1512	1512	0
125	20241217	190500	263249917	1512	1512	1512	1512	0
126	20241217	190400	263249917	1512	1512	1512	1512	0
127	20241217	190300	263249917	1512	1512	1512	1512	0
128	20241217	190200	263249917	1512	1512	1512	1512	0
129	20241217	190100	263249917	1512	1512	1512	1512	0
130	20241217	190000	263249917	1512	1512	1512	1512	0
131	20241217	185900	263249917	1512	1512	1512	1512	0
132	20241217	185800	263249917	1512	1512	1512	1512	0
133	20241217	185700	263249917	1512	1512	1512	1512	0
134	20241217	185600	263249917	1512	1512	1512	1512	0
135	20241217	185500	263249917	1512	1512	1512	1512	0
136	20241217	185400	263249917	1512	1512	1512	1512	0
137	20241217	185300	263249917	1512	1512	1512	1512	0
138	20241217	185200	263249917	1512	1512	1512	1512	0
139	20241217	185100	263249917	1512	1512	1512	1512	0
140	20241217	185000	263249917	1512	1512	1512	1512	0
141	20241217	184900	263249917	1512	1512	1512	1512	0
142	20241217	184800	263249917	1512	1512	1512	1512	0
143	20241217	184700	263249917	1512	1512	1512	1512	0
144	20241217	184600	263249917	1512	1512	1512	1512	0
145	20241217	184500	263249917	1512	1512	1512	1512	0
146	20241217	184400	263249917	1512	1512	1512	1512	0
147	20241217	184300	263249917	1512	1512	1512	1512	0
148	20241217	184200	263249917	1512	1512	1512	1512	0
149	20241217	184100	263249917	1512	1512	1512	1512	0
150	20241217	184000	263249917	1512	1512	1512	1512	0
151	20241217	183900	263249917	1512	1512	1512	1512	0
152	20241217	183800	263249917	1512	1512	1512	1512	1244
153	20241217	183700	263249917	1512	1512	1512	1512	0
154	20241217	183600	263249917	1512	1512	1512	1512	0
155	20241217	183500	263249917	1512	1512	1512	1512	0
156	20241217	183400	263249917	1512	1512	1512	1512	0
157	20241217	183300	263249917	1512	1512	1512	1512	0
158	20241217	183200	263249917	1512	1512	1512	1512	0
159	20241217	183100	263249917	1512	1512	1512	1512	0
160	20241217	183000	263249917	1512	1512	1512	1512	0
161	20241217	182900	263249917	1512	1512	1512	1512	0
162	20241217	182800	263249917	1512	1512	1512	1512	0
163	20241217	182700	263249917	1512	1512	1512	1512	0
164	20241217	182600	263249917	1512	1512	1512	1512	0
165	20241217	182500	263249917	1512	1512	1512	1512	0
166	20241217	182400	263249917	1512	1512	1512	1512	0
167	20241217	182300	263249917	1512	1512	1512	1512	0
168	20241217	182200	263249917	1512	1512	1512	1512	0
169	20241217	182100	263249917	1512	1512	1512	1512	0
170	20241217	182000	263249917	1512	1512	1512	1512	0
171	20241217	181900	263249917	1512	1512	1512	1512	0
172	20241217	181800	263249917	1512	1512	1512	1512	0
173	20241217	181700	263249917	1512	1512	1512	1512	0
174	20241217	181600	263249917	1512	1512	1512	1512	0
175	20241217	181500	263249917	1512	1512	1512	1512	0
176	20241217	181400	263249917	1512	1512	1512	1512	0
177	20241217	181300	263249917	1512	1512	1512	1512	0
178	20241217	181200	263249917	1512	1512	1512	1512	0
179	20241217	181100	263249917	1512	1512	1512	1512	0
180	20241217	181000	263249917	1512	1512	1512	1512	0
181	20241217	180900	263249917	1512	1512	1512	1512	0
182	20241217	180800	263249917	1512	1512	1512	1512	1244
183	20241217	180700	263249917	1512	1512	1512	1512	0
184	20241217	180600	263249917	1512	1512	1512	1512	0
185	20241217	180500	263249917	1512	1512	1512	1512	0
186	20241217	180400	263249917	1512	1512	1512	1512	0
187	20241217	180300	263249917	1512	1512	1512	1512	0
188	20241217	180200	263249917	1512	1512	1512	1512	0
189	20241217	180100	263249917	1512	1512	1512	1512	0
190	20241217	180000	263249917	1512	1512	1512	1512	0
191	20241217	175900	263249917	1512	1512	1512	1512	0
192	20241217	175800	263249917	1512	1512	1512	1512	0
193	20241217	175700	263249917	1512	1512	1512	1512	0
194	20241217	175600	263249917	1512	1512	1512	1512	0
195	20241217	175500	263249917	1512	1512	1512	1512	0
196	20241217	175400	263249917	1512	1512	1512	1512	0
197	20241217	175300	263249917	1512	1512	1512	1512	0
198	20241217	175200	263249917	1512	1512	1512	1512	0
199	20241217	175100	263249917	1512	1512	1512	1512	0
200	20241217	175000	263249917	1512	1512	1512	1512	0
201	20241217	174900	263249917	1512	1512	1512	1512	0
202	20241217	174800	263249917	1512	1512	1512	1512	0
203	20241217	174700	263249917	1512	1512	1512	1512	0
204	20241217	174600	263249917	1512	1512	1512	1512	0
205	20241217	174500	263249917	1512	1512	1512	1512	0
206	20241217	174400	263249917	1512	1512	1512	1512	0
207	20241217	174300	263249917	1512	1512	1512	1512	0
208	20241217	174200	263249917	1512	1512	1512	1512	0
209	20241217	174100	263249917	1512	1512	1512	1512	0
210	20241217	174000	263249917	1512	1512	1512	1512	0
211	20241217	173900	263249917	1512	1512	1512	1512	0
212	20241217	173800	263249917	1512	1512	1512	1512	1244
213	20241217	173700	263249917	1512	1512	1512	1512	0
214	20241217	173600	263249917	1512	1512	1512	1512	0
215	20241217	173500	263249917	1512	1512	1512	1512	0
216	20241217	173400	263249917	1512	1512	1512	1512	0
217	20241217	173300	263249917	1512	1512	1512	1512	0
218	20241217	173200	263249917	1512	1512	1512	1512	0
219	20241217	173100	263249917	1512	1512	1512	1512	0
220	20241217	173000	263249917	1512	1512	1512	1512	0
221	20241217	172900	263249917	1512	1512	1512	1512	0
222	20241217	172800	263249917	1512	1512	1512	1512	0
223	20241217	172700	263249917	1512	1512	1512	1512	0
224	20241217	172600	263249917	1512	1512	1512	1512	0
225	20241217	172500	263249917	1512	1512	1512	1512	0
226	20241217	172400	263249917	1512	1512	1512	1512	0
227	20241217	172300	263249917	1512	1512	1512	1512	0
228	20241217	172200	263249917	1512	1512	1512	1512	0
229	20241217	172100	263249917	1512	1512	1512	1512	0
230	20241217	172000	263249917	1512	1512	1512	1512	0
231	20241217	171900	263249917	1512	1512	1512	1512	0
232	20241217	171800	263249917	1512	1512	1512	1512	0
233	20241217	171700	263249917	1512	1512	1512	1512	0
234	20241217	171600	263249917	1512	1512	1512	1512	0
235	20241217	171500	263249917	1512	1512	1512	1512	0
236	20241217	171400	263249917	1512	1512	1512	1512	0
237	20241217	171300	263249917	1512	1512	1512	1512	0
238	20241217	171200	263249917	1512	1512	1512	1512	0
239	20241217	171100	263249917	1512	1512	1512	1512	0
240	20241217	171000	263249917	1512	1512	1512	1512	0
241	20241217	170900	263249917	1512	1512	1512	1512	0
242	20241217	170800	263249917	1512	1512	1512	1512	1244
243	20241217	170700	263249917	1512	1512	1512	1512	0
244	20241217	170600	263249917	1512	1512	1512	1512	0
245	20241217	170500	263249917	1512	1512	1512	1512	0
246	20241217	170400	263249917	1512	1512	1512	1512	0
247	20241217	170300	263249917	1512	1512	1512	1512	0
248	20241217	170200	263249917	1512	1512	1512	1512	0
249	20241217	170100	263249917	1512	1512	1512	1512	0
250	20241217	170000	263249917	1512	1512	1512	1512	0
251	20241217	165900	263249917	1512	1512	1512	1512	0
252	20241217	165800	263249917	1512	1512	1512	1512	0
253	20241217	165700	263249917	1512	1512	1512	1512	0
254	20241217	165600	263249917	1512	1512	1512	1512	0
255	20241217	165500	263249917	1512	1512	1512	1512	0
256	20241217	165400	263249917	1512	1512	1512	1512	0
257	20241217	165300	263249917	1512	1512	1512	1512	0
258	20241217	165200	263249917	1512	1512	1512	1512	0
259	20241217	165100	263249917	1512	1512	1512	1512	0
260	20241217	165000	263249917	1512	1512	1512	1512	0
261	20241217	164900	263249917	1512	1512	1512	1512	0
262	20241217	164800	263249917	1512	1512	1512	1512	0
263	20241217	164700	263249917	1512	1512	1512	1512	0
264	20241217	164600	263249917	1512	1512	1512	1512	0
265	20241217	164500	263249917	1512	1512	1512	1512	0
266	20241217	164400	263249917	1512	1512	1512	1512	0
267	20241217	164300	263249917	1512	1512	1512	1512	0
268	20241217	164200	263249917	1512	1512	1512	1512	0
269	20241217	164100	263249917	1512	1512	1512	1512	0
270	20241217	164000	263249917	1512	1512	1512	1512	0
271	20241217	163900	263249917	1512	1512	1512	1512	0
272	20241217	163800	263249917	1512	1512	1512	1512	1244
273	20241217	163700	263249917	1512	1512	1512	1512	0
274	20241217	163600	263249917	1512	1512	1512	1512	0
275	20241217	163500	263249917	1512	1512	1512	1512	0
276	20241217	163400	263249917	1512	1512	1512	1512	0
277	20241217	163300	263249917	1512	1512	1512	1512	0
278	20241217	163200	263249917	1512	1512	1512	1512	0
279	20241217	163100	263249917	1512	1512	1512	1512	0
280	20241217	163000	263249917	1512	1512	1512	1512	0
281	20241217	162900	263249917	1512	1512	1512	1512	0
282	20241217	162800	263249917	1512	1512	1512	1512	0
283	20241217	162700	263249917	1512	1512	1512	1512	0
284	20241217	162600	263249917	1512	1512	1512	1512	0
285	20241217	162500	263249917	1512	1512	1512	1512	0
286	20241217	162400	263249917	1512	1512	1512	1512	0
287	20241217	162300	263249917	1512	1512	1512	1512	0
288	20241217	162200	263249917	1512	1512	1512	1512	0
289	20241217	162100	263249917	1512	1512	1512	1512	0
290	20241217	162000	263249917	1512	1512	1512	1512	0
291	20241217	161900	263249917	1512	1512	1512	1512	0
292	20241217	161800	263249917	1512	1512	1512	1512	0
293	20241217	161700	263249917	1512	1512	1512	1512	0
294	20241217	161600	263249917	1512	1512	1512	1512	0
295	20241217	161500	263249917	1512	1512	1512	1512	0
296	20241217	161400	263249917	1512	1512	1512	1512	0
297	20241217	161300	263249917	1512	1512	1512	1512	0
298	20241217	161200	263249917	1512	1512	1512	1512	0
299	20241217	161100	263249917	1512	1512	1512	1512	0
300	20241217	161000	263249917	1512	1512	1512	1512	0
301	20241217	160900	263249917	1512	1512	1512	1512	0
302	20241217	160800	263249917	1512	1512	1512	1512	1244
303	20241217	160700	263249917	1512	1512	1512	1512	0
304	20241217	160600	263249917	1512	1512	1512	1512	0
305	20241217	160500	263249917	1512	1512	1512	1512	0
306	20241217	160400	263249917	1512	1512	1512	1512	0
307	20241217	160300	263249917	1512	1512	1512	1512	0
308	20241217	160200	263249917	1512	1512	1512	1512	0
309	20241217	160100	263249917	1512	1512	1512	1512	0
310	20241217	160000	263249917	1512	1512	1512	1512	0
311	20241217	155900	263249917	1512	1512	1512	1512	0
312	20241217	155800	263249917	1512	1512	1512	1512	0
313	20241217	155700	263249917	1512	1512	1512	1512	0
314	20241217	155600	263249917	1512	1512	1512	1512	0
315	20241217	155500	263249917	1512	1512	1512	1512	0
316	20241217	155400	263249917	1512	1512	1512	1512	0
317	20241217	155300	263249917	1512	1512	1512	1512	0
318	20241217	155200	263249917	1512	1512	1512	1512	0
319	20241217	155100	263249917	1512	1512	1512	1512	0
320	20241217	155000	263249917	1512	1512	1512	1512	0
321	20241217	154900	263249917	1512	1512	1512	1512	0
322	20241217	154800	263249917	1512	1512	1512	1512	0
323	20241217	154700	263249917	1512	1512	1512	1512	0
324	20241217	154600	263249917	1512	1512	1512	1512	0
325	20241217	154500	263249917	1512	1512	1512	1512	0
326	20241217	154400	263249917	1512	1512	1512	1512	0
327	20241217	154300	263249917	1512	1512	1512	1512	0
328	20241217	154200	263249917	1512	1512	1512	1512	0
329	20241217	154100	263249917	1512	1512	1512	1512	0
330	20241217	154000	263249917	1512	1512	1512	1512	0
331	20241217	153900	263249917	1512	1512	1512	1512	0
332	20241217	153800	263249917	1512	1512	1512	1512	1244
333	20241217	153700	263249917	1512	1512	1512	1512	0
334	20241217	153600	263249917	1512	1512	1512	1512	0
335	20241217	153500	263249917	1512	1512	1512	1512	0
336	20241217	153400	263249917	1512	1512	1512	1512	0
337	20241217	153300	263249917	1512	1512	1512	1512	0
338	20241217	153200	263249917	1512	1512	1512	1512	0
339	20241217	153100	263249917	1512	1512	1512	1512	0
340	20241217	153000	263249917	1512	1512	1512	1512	1244
341	20241217	152900	261368989	1512	1512	1512	1512	0
342	20241217	152800	261368989	1512	1512	1512	1512	0
343	20241217	152700	261368989	1512	1512	1512	1512	0
344	20241217	152600	261368989	1512	1512	1512	1512	0
345	20241217	152500	261368989	1512	1512	1512	1512	0
346	20241217	152400	261368989	1512	1512	1512	1512	0
347	20241217	152300	261368989	1512	1512	1512	1512	0
348	20241217	152200	261368989	1512	1512	1512	1512	0
349	20241217	152100	261368989	1512	1512	1512	1512	0
350	20241217	152000	261368989	1512	1512	1512	1512	0
351	20241217	151900	261368989	1512	1513	1513	1512	252
352	20241217	151800	260987844	1513	1513	1513	1512	127
353	20241217	151700	260795796	1513	1513	1514	1513	790
354	20241217	151600	259600472	1513	1513	1513	1513	12
355	20241217	151500	259582316	1514	1514	1514	1514	0
356	20241217	151400	259582316	1514	1514	1514	1514	0
357	20241217	151300	259582316	1514	1514	1514	1513	21
358	20241217	151200	259550531	1514	1513	1514	1513	499
359	20241217	151100	258795534	1502	1502	1502	1502	0
360	20241217	151000	258795534	1502	1502	1502	1502	0
361	20241217	150900	258795534	1502	1512	1513	1502	976
362	20241217	150800	257329551	1513	1513	1513	1513	0
363	20241217	150700	257329551	1513	1513	1513	1513	0
364	20241217	150600	257329551	1513	1513	1513	1513	1
365	20241217	150500	257328038	1513	1513	1513	1513	15
366	20241217	150400	257305343	1498	1511	1513	1498	2167
367	20241217	150300	254048063	1511	1504	1511	1504	69
368	20241217	150200	253944049	1509	1509	1509	1509	1
369	20241217	150100	253942540	1509	1509	1509	1509	108
370	20241217	150000	253779568	1509	1509	1509	1509	66
371	20241217	145900	253679974	1509	1509	1509	1509	0
372	20241217	145800	253679974	1509	1509	1509	1509	67
373	20241217	145700	253578871	1509	1509	1509	1509	66
374	20241217	145600	253479277	1509	1509	1509	1509	11
375	20241217	145500	253462678	1509	1509	1509	1509	70
376	20241217	145400	253357048	1509	1509	1509	1509	0
377	20241217	145300	253357048	1509	1509	1509	1509	460
378	20241217	145200	252662908	1509	1509	1509	1509	0
379	20241217	145100	252662908	1509	1509	1509	1509	0
380	20241217	145000	252662908	1509	1509	1509	1509	0
381	20241217	144900	252662908	1509	1508	1509	1508	973
382	20241217	144800	251194652	1507	1507	1507	1507	1
383	20241217	144700	251193145	1506	1506	1506	1506	0
384	20241217	144600	251193145	1506	1506	1506	1506	1256
385	20241217	144500	249301609	1506	1506	1506	1506	467
386	20241217	144400	248598307	1506	1506	1506	1506	0
387	20241217	144300	248598307	1506	1505	1506	1505	3322
388	20241217	144200	243597198	1504	1504	1504	1504	0
389	20241217	144100	243597198	1504	1504	1504	1504	50
390	20241217	144000	243521998	1504	1505	1505	1504	4
391	20241217	143900	243515979	1506	1506	1506	1506	1
392	20241217	143800	243514473	1506	1506	1506	1506	0
393	20241217	143700	243514473	1506	1509	1509	1506	282
394	20241217	143600	243089778	1509	1509	1509	1509	0
395	20241217	143500	243089778	1509	1509	1509	1509	508
396	20241217	143400	242323206	1506	1506	1506	1506	0
397	20241217	143300	242323206	1506	1506	1506	1506	1010
398	20241217	143200	240802146	1511	1510	1511	1510	131
399	20241217	143100	240604334	1510	1510	1510	1510	500
400	20241217	143000	239849334	1510	1510	1510	1510	53
401	20241217	142900	239769304	1509	1509	1509	1509	0
402	20241217	142800	239769304	1509	1509	1509	1509	40
403	20241217	142700	239708944	1510	1505	1510	1505	868
404	20241217	142600	238400764	1509	1506	1509	1506	521
405	20241217	142500	237615641	1505	1505	1505	1505	2
406	20241217	142400	237612631	1497	1497	1497	1497	0
407	20241217	142300	237612631	1497	1497	1497	1497	0
408	20241217	142200	237612631	1497	1497	1497	1497	2
409	20241217	142100	237609637	1507	1507	1507	1507	0
410	20241217	142000	237609637	1507	1507	1507	1507	0
411	20241217	141900	237609637	1507	1507	1507	1507	0
412	20241217	141800	237609637	1507	1507	1507	1507	35
413	20241217	141700	237556892	1507	1507	1507	1507	3
414	20241217	141600	237552371	1500	1500	1500	1500	0
415	20241217	141500	237552371	1500	1500	1500	1500	0
416	20241217	141400	237552371	1500	1500	1500	1500	400
417	20241217	141300	236952371	1507	1500	1507	1500	803
418	20241217	141200	235746362	1500	1500	1500	1500	62
419	20241217	141100	235653362	1503	1504	1504	1503	31
420	20241217	141000	235606768	1504	1504	1504	1504	10
421	20241217	140900	235591728	1503	1503	1503	1503	0
422	20241217	140800	235591728	1503	1503	1503	1503	0
423	20241217	140700	235591728	1503	1503	1503	1503	0
424	20241217	140600	235591728	1503	1503	1503	1503	0
425	20241217	140500	235591728	1503	1503	1503	1503	0
426	20241217	140400	235591728	1503	1503	1503	1503	0
427	20241217	140300	235591728	1503	1503	1503	1503	50
428	20241217	140200	235516578	1503	1503	1503	1503	0
429	20241217	140100	235516578	1503	1503	1503	1503	0
430	20241217	140000	235516578	1503	1503	1503	1503	0
431	20241217	135900	235516578	1503	1503	1503	1503	0
432	20241217	135800	235516578	1503	1495	1503	1494	847
433	20241217	135700	234250635	1503	1503	1503	1503	0
434	20241217	135600	234250635	1503	1503	1503	1503	0
435	20241217	135500	234250635	1503	1503	1503	1503	0
436	20241217	135400	234250635	1503	1503	1503	1503	0
437	20241217	135300	234250635	1503	1503	1503	1503	0
438	20241217	135200	234250635	1503	1503	1503	1503	0
439	20241217	135100	234250635	1503	1503	1503	1503	0
440	20241217	135000	234250635	1503	1503	1503	1503	0
441	20241217	134900	234250635	1503	1503	1503	1503	0
442	20241217	134800	234250635	1503	1503	1503	1503	0
443	20241217	134700	234250635	1503	1503	1503	1503	5
444	20241217	134600	234243120	1503	1503	1503	1503	1
445	20241217	134500	234241617	1502	1502	1502	1502	0
446	20241217	134400	234241617	1502	1502	1502	1502	0
447	20241217	134300	234241617	1502	1502	1502	1502	43
448	20241217	134200	234177031	1503	1503	1503	1503	0
449	20241217	134100	234177031	1503	1503	1503	1503	0
450	20241217	134000	234177031	1503	1503	1503	1503	0
451	20241217	133900	234177031	1503	1503	1503	1503	0
452	20241217	133800	234177031	1503	1500	1503	1500	150
453	20241217	133700	233952019	1500	1500	1500	1500	642
454	20241217	133600	232989019	1500	1499	1500	1499	300
455	20241217	133500	232539242	1498	1498	1498	1498	50
456	20241217	133400	232464342	1498	1498	1498	1498	0
457	20241217	133300	232464342	1498	1498	1498	1498	233
458	20241217	133200	232115308	1498	1498	1498	1498	1
459	20241217	133100	232113810	1498	1498	1498	1498	1
460	20241217	133000	232112312	1489	1489	1489	1489	52
461	20241217	132900	232034884	1489	1489	1489	1489	977
462	20241217	132800	230580131	1489	1489	1489	1489	355
463	20241217	132700	230051536	1499	1499	1499	1499	0
464	20241217	132600	230051536	1499	1499	1499	1499	0
465	20241217	132500	230051536	1499	1499	1499	1499	0
466	20241217	132400	230051536	1499	1499	1499	1499	1
467	20241217	132300	230050037	1498	1498	1498	1498	0
468	20241217	132200	230050037	1498	1498	1498	1498	1344
469	20241217	132100	228036725	1498	1498	1498	1498	0
470	20241217	132000	228036725	1498	1498	1498	1498	0
471	20241217	131900	228036725	1498	1498	1498	1498	0
472	20241217	131800	228036725	1498	1498	1498	1498	0
473	20241217	131700	228036725	1498	1498	1498	1498	0
474	20241217	131600	228036725	1498	1498	1498	1498	0
475	20241217	131500	228036725	1498	1498	1498	1498	0
476	20241217	131400	228036725	1498	1498	1498	1498	0
477	20241217	131300	228036725	1498	1488	1498	1482	2080
478	20241217	131200	224950166	1497	1497	1497	1497	4
479	20241217	131100	224944178	1487	1498	1498	1487	201
480	20241217	131000	224645221	1493	1493	1493	1493	0
481	20241217	130900	224645221	1493	1493	1493	1493	0
482	20241217	130800	224645221	1493	1498	1498	1493	1115
483	20241217	130700	222979131	1498	1498	1498	1498	3
484	20241217	130600	222974637	1500	1500	1500	1500	0
485	20241217	130500	222974637	1500	1500	1500	1500	0
486	20241217	130400	222974637	1500	1500	1500	1500	0
487	20241217	130300	222974637	1500	1500	1500	1500	6
488	20241217	130200	222965637	1494	1494	1494	1494	52
489	20241217	130100	222887949	1495	1495	1495	1495	0
490	20241217	130000	222887949	1495	1495	1495	1495	1
491	20241217	125900	222886454	1496	1496	1496	1496	0
492	20241217	125800	222886454	1496	1496	1496	1496	1
493	20241217	125700	222884958	1497	1503	1503	1497	2
494	20241217	125600	222881958	1502	1501	1502	1501	41
495	20241217	125500	222820416	1501	1501	1501	1501	0
496	20241217	125400	222820416	1501	1501	1501	1501	1
497	20241217	125300	222818915	1501	1496	1501	1496	1334
498	20241217	125200	220819583	1496	1496	1496	1496	0
499	20241217	125100	220819583	1496	1496	1496	1496	0
500	20241217	125000	220819583	1496	1496	1496	1496	0
501	20241217	124900	220819583	1496	1496	1496	1496	0
502	20241217	124800	220819583	1496	1496	1496	1496	3
503	20241217	124700	220815095	1496	1495	1496	1495	12
504	20241217	124600	220797154	1496	1496	1496	1496	0
505	20241217	124500	220797154	1496	1496	1496	1496	0
506	20241217	124400	220797154	1496	1486	1496	1486	14
507	20241217	124300	220776340	1486	1486	1486	1486	87
508	20241217	124200	220647058	1498	1498	1498	1498	0
509	20241217	124100	220647058	1498	1498	1498	1498	0
510	20241217	124000	220647058	1498	1498	1498	1498	0
511	20241217	123900	220647058	1498	1498	1498	1498	23
512	20241217	123800	220612604	1498	1498	1498	1498	0
513	20241217	123700	220612604	1498	1498	1498	1498	0
514	20241217	123600	220612604	1498	1498	1498	1498	0
515	20241217	123500	220612604	1498	1498	1498	1498	0
516	20241217	123400	220612604	1498	1498	1498	1498	0
517	20241217	123300	220612604	1498	1498	1498	1498	0
518	20241217	123200	220612604	1498	1498	1498	1498	0
519	20241217	123100	220612604	1498	1498	1498	1498	0
520	20241217	123000	220612604	1498	1498	1498	1498	0
521	20241217	122900	220612604	1498	1498	1498	1498	0
522	20241217	122800	220612604	1498	1498	1498	1498	296
523	20241217	122700	220169196	1499	1499	1499	1499	37
524	20241217	122600	220113733	1499	1498	1499	1498	201
525	20241217	122500	219812435	1498	1498	1498	1498	110
526	20241217	122400	219647655	1498	1498	1498	1498	100
527	20241217	122300	219497855	1498	1498	1498	1498	50
528	20241217	122200	219422955	1499	1494	1499	1494	200
529	20241217	122100	219123383	1493	1490	1493	1490	1122
530	20241217	122000	217451207	1490	1490	1490	1490	0
531	20241217	121900	217451207	1490	1490	1490	1490	11
532	20241217	121800	217434817	1492	1492	1492	1492	0
533	20241217	121700	217434817	1492	1492	1492	1492	0
534	20241217	121600	217434817	1492	1492	1492	1492	0
535	20241217	121500	217434817	1492	1491	1492	1491	17
536	20241217	121400	217409459	1490	1488	1490	1488	26
537	20241217	121300	217370759	1482	1482	1482	1482	0
538	20241217	121200	217370759	1482	1487	1487	1482	4
539	20241217	121100	217364823	1488	1488	1488	1488	0
540	20241217	121000	217364823	1488	1488	1488	1488	105
541	20241217	120900	217208583	1488	1489	1489	1488	1210
542	20241217	120800	215406894	1489	1489	1489	1489	0
543	20241217	120700	215406894	1489	1486	1489	1486	1101
544	20241217	120600	213768181	1482	1482	1482	1482	0
545	20241217	120500	213768181	1482	1482	1482	1482	135
546	20241217	120400	213568111	1485	1485	1485	1485	0
547	20241217	120300	213568111	1485	1485	1485	1485	21
548	20241217	120200	213536926	1486	1486	1486	1486	137
549	20241217	120100	213333344	1488	1488	1488	1488	0
550	20241217	120000	213333344	1488	1488	1488	1488	1
551	20241217	115900	213331856	1489	1489	1489	1489	10
552	20241217	115800	213316966	1489	1489	1489	1489	0
553	20241217	115700	213316966	1489	1489	1489	1489	1
554	20241217	115600	213315477	1489	1486	1489	1486	73
555	20241217	115500	213206972	1486	1486	1486	1486	1269
556	20241217	115400	211321238	1486	1486	1486	1486	1155
557	20241217	115300	209604908	1486	1486	1486	1486	400
558	20241217	115200	209010508	1485	1485	1485	1485	0
559	20241217	115100	209010508	1485	1485	1485	1485	100
560	20241217	115000	208862008	1485	1485	1485	1485	0
561	20241217	114900	208862008	1485	1485	1485	1485	0
562	20241217	114800	208862008	1485	1485	1485	1485	0
563	20241217	114700	208862008	1485	1485	1485	1485	0
564	20241217	114600	208862008	1485	1485	1485	1485	0
565	20241217	114500	208862008	1485	1486	1486	1485	198
566	20241217	114400	208567973	1485	1485	1485	1485	367
567	20241217	114300	208022978	1485	1485	1485	1485	0
568	20241217	114200	208022978	1485	1485	1485	1485	1
569	20241217	114100	208021493	1485	1485	1485	1485	0
570	20241217	114000	208021493	1485	1485	1485	1485	500
571	20241217	113900	207278993	1485	1485	1485	1485	100
572	20241217	113800	207130493	1485	1485	1485	1485	0
573	20241217	113700	207130493	1485	1483	1485	1483	6
574	20241217	113600	207121593	1483	1483	1483	1483	5
575	20241217	113500	207114178	1483	1485	1485	1483	168
576	20241217	113400	206864974	1486	1486	1486	1486	299
577	20241217	113300	206420660	1486	1486	1486	1486	873
578	20241217	113200	205123382	1486	1486	1486	1486	370
579	20241217	113100	204573562	1486	1486	1486	1486	0
580	20241217	113000	204573562	1486	1486	1486	1486	1
581	20241217	112900	204572076	1478	1480	1480	1478	3629
582	20241217	112800	199206488	1486	1480	1486	1480	710
583	20241217	112700	198155628	1486	1486	1486	1486	17
584	20241217	112600	198130366	1486	1476	1487	1472	1665
585	20241217	112500	195677316	1477	1479	1479	1477	1241
586	20241217	112400	193844129	1479	1479	1479	1479	0
587	20241217	112300	193844129	1479	1479	1479	1479	0
588	20241217	112200	193844129	1479	1479	1479	1479	1316
589	20241217	112100	191897765	1478	1485	1486	1478	3561
590	20241217	112000	186616398	1487	1487	1487	1487	100
591	20241217	111900	186467698	1488	1488	1488	1488	0
592	20241217	111800	186467698	1488	1488	1488	1488	0
593	20241217	111700	186467698	1488	1488	1488	1488	0
594	20241217	111600	186467698	1488	1487	1488	1487	100
595	20241217	111500	186318978	1488	1488	1488	1488	120
596	20241217	111400	186140418	1488	1481	1488	1481	593
597	20241217	111300	185261984	1481	1481	1481	1481	700
598	20241217	111200	184225284	1482	1482	1482	1482	103
599	20241217	111100	184072638	1479	1480	1480	1479	1964
600	20241217	111000	181165926	1480	1480	1480	1480	0
601	20241217	110900	181165926	1480	1481	1486	1480	653
602	20241217	110800	180199221	1479	1484	1484	1479	3562
603	20241217	110700	174928447	1480	1486	1486	1480	9412
604	20241217	110600	160988271	1486	1486	1486	1486	3
605	20241217	110500	160983813	1490	1490	1490	1485	1940
606	20241217	110400	158099097	1493	1493	1493	1493	10
607	20241217	110300	158084167	1493	1493	1493	1493	132
608	20241217	110200	157887091	1490	1490	1490	1490	0
609	20241217	110100	157887091	1490	1490	1490	1490	500
610	20241217	110000	157142091	1488	1488	1488	1488	1
611	20241217	105900	157140603	1494	1494	1494	1494	103
612	20241217	105800	156986721	1494	1494	1494	1494	0
613	20241217	105700	156986721	1494	1487	1494	1487	11
614	20241217	105600	156970294	1495	1492	1495	1487	7293
615	20241217	105500	146109566	1491	1495	1495	1491	734
616	20241217	105400	145014875	1495	1495	1495	1495	0
617	20241217	105300	145014875	1495	1499	1499	1495	107
618	20241217	105200	144854882	1499	1499	1499	1499	17
619	20241217	105100	144829399	1499	1498	1499	1498	103
620	20241217	105000	144675005	1499	1491	1499	1491	12
621	20241217	104900	144657035	1489	1489	1489	1489	0
622	20241217	104800	144657035	1489	1503	1503	1489	19000
623	20241217	104700	116235412	1504	1504	1504	1504	2
624	20241217	104600	116232404	1504	1504	1504	1504	0
625	20241217	104500	116232404	1504	1504	1504	1504	10
626	20241217	104400	116217364	1504	1504	1504	1504	83
627	20241217	104300	116092532	1505	1505	1505	1505	1
628	20241217	104200	116091027	1505	1508	1508	1505	45
629	20241217	104100	116023170	1502	1502	1502	1502	0
630	20241217	104000	116023170	1502	1502	1502	1502	0
631	20241217	103900	116023170	1502	1502	1502	1502	100
632	20241217	103800	115872970	1508	1508	1508	1508	42
633	20241217	103700	115809634	1501	1501	1501	1501	0
634	20241217	103600	115809634	1501	1501	1501	1501	0
635	20241217	103500	115809634	1501	1509	1509	1501	1865
636	20241217	103400	113002259	1510	1510	1510	1510	0
637	20241217	103300	113002259	1510	1510	1510	1510	10
638	20241217	103200	112987159	1501	1501	1501	1501	6
639	20241217	103100	112978153	1501	1501	1501	1501	0
640	20241217	103000	112978153	1501	1501	1501	1501	0
641	20241217	102900	112978153	1501	1502	1502	1501	1880
642	20241217	102800	110155901	1510	1510	1510	1510	0
643	20241217	102700	110155901	1510	1514	1514	1510	1231
644	20241217	102600	108297051	1515	1515	1515	1515	0
645	20241217	102500	108297051	1515	1515	1515	1515	1
646	20241217	102400	108295536	1510	1508	1515	1508	4776
647	20241217	102300	101089065	1508	1507	1508	1499	276
648	20241217	102200	100673292	1507	1505	1507	1505	3128
649	20241217	102100	95963284	1505	1505	1505	1505	76
650	20241217	102000	95848904	1504	1505	1505	1504	40
651	20241217	101900	95788734	1502	1505	1505	1500	2603
652	20241217	101800	91878734	1505	1507	1507	1502	605
653	20241217	101700	90967515	1505	1507	1507	1505	205
654	20241217	101600	90658980	1507	1507	1507	1507	12
655	20241217	101500	90640896	1503	1503	1503	1503	0
656	20241217	101400	90640896	1503	1503	1503	1503	1
657	20241217	101300	90639393	1504	1504	1504	1504	1
658	20241217	101200	90637889	1505	1495	1505	1494	695
659	20241217	101100	89598692	1496	1496	1505	1496	3088
660	20241217	101000	84978882	1496	1501	1501	1496	360
661	20241217	100900	84439822	1499	1506	1506	1499	4602
662	20241217	100800	77526450	1507	1510	1510	1507	775
663	20241217	100700	76357702	1509	1515	1515	1509	1124
664	20241217	100600	74660992	1518	1518	1518	1518	0
665	20241217	100500	74660992	1518	1518	1518	1518	0
666	20241217	100400	74660992	1518	1518	1518	1518	1
667	20241217	100300	74659474	1519	1509	1519	1509	49
668	20241217	100200	74585403	1512	1512	1512	1512	398
669	20241217	100100	73983627	1520	1520	1520	1520	0
670	20241217	100000	73983627	1520	1520	1520	1520	4
671	20241217	095900	73977547	1521	1521	1521	1521	0
672	20241217	095800	73977547	1521	1521	1521	1521	0
673	20241217	095700	73977547	1521	1521	1521	1521	0
674	20241217	095600	73977547	1521	1520	1521	1512	732
675	20241217	095500	72870673	1520	1519	1520	1512	457
676	20241217	095400	72176839	1512	1519	1519	1512	11
677	20241217	095300	72160137	1519	1519	1519	1519	0
678	20241217	095200	72160137	1519	1519	1519	1519	0
679	20241217	095100	72160137	1519	1519	1519	1519	0
680	20241217	095000	72160137	1519	1519	1519	1519	0
681	20241217	094900	72160137	1519	1518	1519	1518	16
682	20241217	094800	72135838	1518	1518	1518	1518	60
683	20241217	094700	72044758	1519	1519	1519	1519	60
684	20241217	094600	71953618	1519	1518	1519	1518	148
685	20241217	094500	71728953	1518	1517	1518	1517	188
686	20241217	094400	71443756	1517	1517	1517	1507	9
687	20241217	094300	71430113	1517	1517	1517	1517	1
688	20241217	094200	71428596	1507	1518	1518	1507	53
689	20241217	094100	71348153	1518	1507	1518	1507	16
690	20241217	094000	71323898	1518	1518	1518	1518	0
691	20241217	093900	71323898	1518	1518	1518	1518	0
692	20241217	093800	71323898	1518	1516	1518	1506	264
693	20241217	093700	70925692	1518	1513	1518	1513	56
694	20241217	093600	70840959	1516	1510	1516	1506	1554
695	20241217	093500	68498513	1519	1518	1519	1518	201
696	20241217	093400	68193394	1518	1518	1518	1518	0
697	20241217	093300	68193394	1518	1516	1518	1516	746
698	20241217	093200	67061741	1516	1516	1517	1516	377
699	20241217	093100	66490131	1517	1516	1517	1516	101
700	20241217	093000	66337014	1517	1516	1517	1516	201
701	20241217	092900	66032297	1517	1517	1517	1517	1
702	20241217	092800	66030780	1510	1512	1512	1510	102
703	20241217	092700	65876590	1505	1511	1511	1503	7717
704	20241217	092600	54247118	1511	1511	1511	1511	684
705	20241217	092500	53213594	1511	1511	1511	1511	400
706	20241217	092400	52609194	1511	1511	1511	1511	0
707	20241217	092300	52609194	1511	1510	1511	1510	24
708	20241217	092200	52572953	1510	1510	1510	1510	299
709	20241217	092100	52121463	1517	1519	1519	1511	983
710	20241217	092000	50634460	1512	1520	1520	1512	4529
711	20241217	091900	43767300	1519	1519	1519	1519	0
712	20241217	091800	43767300	1519	1519	1519	1519	0
713	20241217	091700	43767300	1519	1520	1520	1519	2021
714	20241217	091600	40697249	1520	1522	1522	1520	4839
715	20241217	091500	33338825	1522	1522	1523	1522	4535
716	20241217	091400	26435340	1522	1523	1523	1522	2841
717	20241217	091300	22111138	1523	1523	1523	1523	137
718	20241217	091200	21902487	1523	1524	1524	1523	174
719	20241217	091100	21637349	1542	1542	1542	1542	150
720	20241217	091000	21406049	1547	1547	1547	1547	56
721	20241217	090900	21319417	1547	1548	1548	1535	274
722	20241217	090800	20896677	1548	1548	1548	1548	160
723	20241217	090700	20648997	1549	1549	1549	1549	0
724	20241217	090600	20648997	1549	1549	1549	1510	1613
725	20241217	090500	18199204	1550	1550	1550	1550	326
726	20241217	090400	17693904	1550	1553	1563	1549	9829
727	20241217	090300	2444520	1566	1566	1566	1566	0
728	20241217	090200	2444520	1566	1566	1566	1566	0
729	20241217	090100	2444520	1566	1565	1566	1565	291
730	20241217	090000	1988913	1566	1553	1566	1553	1279