KissMeData/347000/min/candle-20241209.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241209	212400	361278629	1770	1770	1770	1770	2423
3	20241209	212300	361278629	1770	1770	1770	1770	0
4	20241209	212200	361278629	1770	1770	1770	1770	0
5	20241209	212100	361278629	1770	1770	1770	1770	0
6	20241209	212000	361278629	1770	1770	1770	1770	0
7	20241209	211900	361278629	1770	1770	1770	1770	0
8	20241209	211800	361278629	1770	1770	1770	1770	0
9	20241209	211700	361278629	1770	1770	1770	1770	0
10	20241209	211600	361278629	1770	1770	1770	1770	0
11	20241209	211500	361278629	1770	1770	1770	1770	0
12	20241209	211400	361278629	1770	1770	1770	1770	0
13	20241209	211300	361278629	1770	1770	1770	1770	0
14	20241209	211200	361278629	1770	1770	1770	1770	0
15	20241209	211100	361278629	1770	1770	1770	1770	0
16	20241209	211000	361278629	1770	1770	1770	1770	0
17	20241209	210900	361278629	1770	1770	1770	1770	0
18	20241209	210800	361278629	1770	1770	1770	1770	0
19	20241209	210700	361278629	1770	1770	1770	1770	0
20	20241209	210600	361278629	1770	1770	1770	1770	0
21	20241209	210500	361278629	1770	1770	1770	1770	0
22	20241209	210400	361278629	1770	1770	1770	1770	0
23	20241209	210300	361278629	1770	1770	1770	1770	0
24	20241209	210200	361278629	1770	1770	1770	1770	0
25	20241209	210100	361278629	1770	1770	1770	1770	0
26	20241209	210000	361278629	1770	1770	1770	1770	0
27	20241209	205900	361278629	1770	1770	1770	1770	0
28	20241209	205800	361278629	1770	1770	1770	1770	0
29	20241209	205700	361278629	1770	1770	1770	1770	0
30	20241209	205600	361278629	1770	1770	1770	1770	0
31	20241209	205500	361278629	1770	1770	1770	1770	0
32	20241209	205400	361278629	1770	1770	1770	1770	2423
33	20241209	205300	361278629	1770	1770	1770	1770	0
34	20241209	205200	361278629	1770	1770	1770	1770	0
35	20241209	205100	361278629	1770	1770	1770	1770	0
36	20241209	205000	361278629	1770	1770	1770	1770	0
37	20241209	204900	361278629	1770	1770	1770	1770	0
38	20241209	204800	361278629	1770	1770	1770	1770	0
39	20241209	204700	361278629	1770	1770	1770	1770	0
40	20241209	204600	361278629	1770	1770	1770	1770	0
41	20241209	204500	361278629	1770	1770	1770	1770	0
42	20241209	204400	361278629	1770	1770	1770	1770	0
43	20241209	204300	361278629	1770	1770	1770	1770	0
44	20241209	204200	361278629	1770	1770	1770	1770	0
45	20241209	204100	361278629	1770	1770	1770	1770	0
46	20241209	204000	361278629	1770	1770	1770	1770	0
47	20241209	203900	361278629	1770	1770	1770	1770	0
48	20241209	203800	361278629	1770	1770	1770	1770	0
49	20241209	203700	361278629	1770	1770	1770	1770	0
50	20241209	203600	361278629	1770	1770	1770	1770	0
51	20241209	203500	361278629	1770	1770	1770	1770	0
52	20241209	203400	361278629	1770	1770	1770	1770	0
53	20241209	203300	361278629	1770	1770	1770	1770	0
54	20241209	203200	361278629	1770	1770	1770	1770	0
55	20241209	203100	361278629	1770	1770	1770	1770	0
56	20241209	203000	361278629	1770	1770	1770	1770	0
57	20241209	202900	361278629	1770	1770	1770	1770	0
58	20241209	202800	361278629	1770	1770	1770	1770	0
59	20241209	202700	361278629	1770	1770	1770	1770	0
60	20241209	202600	361278629	1770	1770	1770	1770	0
61	20241209	202500	361278629	1770	1770	1770	1770	0
62	20241209	202400	361278629	1770	1770	1770	1770	2423
63	20241209	202300	361278629	1770	1770	1770	1770	0
64	20241209	202200	361278629	1770	1770	1770	1770	0
65	20241209	202100	361278629	1770	1770	1770	1770	0
66	20241209	202000	361278629	1770	1770	1770	1770	0
67	20241209	201900	361278629	1770	1770	1770	1770	0
68	20241209	201800	361278629	1770	1770	1770	1770	0
69	20241209	201700	361278629	1770	1770	1770	1770	0
70	20241209	201600	361278629	1770	1770	1770	1770	0
71	20241209	201500	361278629	1770	1770	1770	1770	0
72	20241209	201400	361278629	1770	1770	1770	1770	0
73	20241209	201300	361278629	1770	1770	1770	1770	0
74	20241209	201200	361278629	1770	1770	1770	1770	0
75	20241209	201100	361278629	1770	1770	1770	1770	0
76	20241209	201000	361278629	1770	1770	1770	1770	0
77	20241209	200900	361278629	1770	1770	1770	1770	0
78	20241209	200800	361278629	1770	1770	1770	1770	0
79	20241209	200700	361278629	1770	1770	1770	1770	0
80	20241209	200600	361278629	1770	1770	1770	1770	0
81	20241209	200500	361278629	1770	1770	1770	1770	0
82	20241209	200400	361278629	1770	1770	1770	1770	0
83	20241209	200300	361278629	1770	1770	1770	1770	0
84	20241209	200200	361278629	1770	1770	1770	1770	0
85	20241209	200100	361278629	1770	1770	1770	1770	0
86	20241209	200000	361278629	1770	1770	1770	1770	0
87	20241209	195900	361278629	1770	1770	1770	1770	0
88	20241209	195800	361278629	1770	1770	1770	1770	0
89	20241209	195700	361278629	1770	1770	1770	1770	0
90	20241209	195600	361278629	1770	1770	1770	1770	0
91	20241209	195500	361278629	1770	1770	1770	1770	0
92	20241209	195400	361278629	1770	1770	1770	1770	2423
93	20241209	195300	361278629	1770	1770	1770	1770	0
94	20241209	195200	361278629	1770	1770	1770	1770	0
95	20241209	195100	361278629	1770	1770	1770	1770	0
96	20241209	195000	361278629	1770	1770	1770	1770	0
97	20241209	194900	361278629	1770	1770	1770	1770	0
98	20241209	194800	361278629	1770	1770	1770	1770	0
99	20241209	194700	361278629	1770	1770	1770	1770	0
100	20241209	194600	361278629	1770	1770	1770	1770	0
101	20241209	194500	361278629	1770	1770	1770	1770	0
102	20241209	194400	361278629	1770	1770	1770	1770	0
103	20241209	194300	361278629	1770	1770	1770	1770	0
104	20241209	194200	361278629	1770	1770	1770	1770	0
105	20241209	194100	361278629	1770	1770	1770	1770	0
106	20241209	194000	361278629	1770	1770	1770	1770	0
107	20241209	193900	361278629	1770	1770	1770	1770	0
108	20241209	193800	361278629	1770	1770	1770	1770	0
109	20241209	193700	361278629	1770	1770	1770	1770	0
110	20241209	193600	361278629	1770	1770	1770	1770	0
111	20241209	193500	361278629	1770	1770	1770	1770	0
112	20241209	193400	361278629	1770	1770	1770	1770	0
113	20241209	193300	361278629	1770	1770	1770	1770	0
114	20241209	193200	361278629	1770	1770	1770	1770	0
115	20241209	193100	361278629	1770	1770	1770	1770	0
116	20241209	193000	361278629	1770	1770	1770	1770	0
117	20241209	192900	361278629	1770	1770	1770	1770	0
118	20241209	192800	361278629	1770	1770	1770	1770	0
119	20241209	192700	361278629	1770	1770	1770	1770	0
120	20241209	192600	361278629	1770	1770	1770	1770	0
121	20241209	192500	361278629	1770	1770	1770	1770	0
122	20241209	192400	361278629	1770	1770	1770	1770	2423
123	20241209	192300	361278629	1770	1770	1770	1770	0
124	20241209	192200	361278629	1770	1770	1770	1770	0
125	20241209	192100	361278629	1770	1770	1770	1770	0
126	20241209	192000	361278629	1770	1770	1770	1770	0
127	20241209	191900	361278629	1770	1770	1770	1770	0
128	20241209	191800	361278629	1770	1770	1770	1770	0
129	20241209	191700	361278629	1770	1770	1770	1770	0
130	20241209	191600	361278629	1770	1770	1770	1770	0
131	20241209	191500	361278629	1770	1770	1770	1770	0
132	20241209	191400	361278629	1770	1770	1770	1770	0
133	20241209	191300	361278629	1770	1770	1770	1770	0
134	20241209	191200	361278629	1770	1770	1770	1770	0
135	20241209	191100	361278629	1770	1770	1770	1770	0
136	20241209	191000	361278629	1770	1770	1770	1770	0
137	20241209	190900	361278629	1770	1770	1770	1770	0
138	20241209	190800	361278629	1770	1770	1770	1770	0
139	20241209	190700	361278629	1770	1770	1770	1770	0
140	20241209	190600	361278629	1770	1770	1770	1770	0
141	20241209	190500	361278629	1770	1770	1770	1770	0
142	20241209	190400	361278629	1770	1770	1770	1770	0
143	20241209	190300	361278629	1770	1770	1770	1770	0
144	20241209	190200	361278629	1770	1770	1770	1770	0
145	20241209	190100	361278629	1770	1770	1770	1770	0
146	20241209	190000	361278629	1770	1770	1770	1770	0
147	20241209	185900	361278629	1770	1770	1770	1770	0
148	20241209	185800	361278629	1770	1770	1770	1770	0
149	20241209	185700	361278629	1770	1770	1770	1770	0
150	20241209	185600	361278629	1770	1770	1770	1770	0
151	20241209	185500	361278629	1770	1770	1770	1770	0
152	20241209	185400	361278629	1770	1770	1770	1770	2423
153	20241209	185300	361278629	1770	1770	1770	1770	0
154	20241209	185200	361278629	1770	1770	1770	1770	0
155	20241209	185100	361278629	1770	1770	1770	1770	0
156	20241209	185000	361278629	1770	1770	1770	1770	0
157	20241209	184900	361278629	1770	1770	1770	1770	0
158	20241209	184800	361278629	1770	1770	1770	1770	0
159	20241209	184700	361278629	1770	1770	1770	1770	0
160	20241209	184600	361278629	1770	1770	1770	1770	0
161	20241209	184500	361278629	1770	1770	1770	1770	0
162	20241209	184400	361278629	1770	1770	1770	1770	0
163	20241209	184300	361278629	1770	1770	1770	1770	0
164	20241209	184200	361278629	1770	1770	1770	1770	0
165	20241209	184100	361278629	1770	1770	1770	1770	0
166	20241209	184000	361278629	1770	1770	1770	1770	0
167	20241209	183900	361278629	1770	1770	1770	1770	0
168	20241209	183800	361278629	1770	1770	1770	1770	0
169	20241209	183700	361278629	1770	1770	1770	1770	0
170	20241209	183600	361278629	1770	1770	1770	1770	0
171	20241209	183500	361278629	1770	1770	1770	1770	0
172	20241209	183400	361278629	1770	1770	1770	1770	0
173	20241209	183300	361278629	1770	1770	1770	1770	0
174	20241209	183200	361278629	1770	1770	1770	1770	0
175	20241209	183100	361278629	1770	1770	1770	1770	0
176	20241209	183000	361278629	1770	1770	1770	1770	0
177	20241209	182900	361278629	1770	1770	1770	1770	0
178	20241209	182800	361278629	1770	1770	1770	1770	0
179	20241209	182700	361278629	1770	1770	1770	1770	0
180	20241209	182600	361278629	1770	1770	1770	1770	0
181	20241209	182500	361278629	1770	1770	1770	1770	0
182	20241209	182400	361278629	1770	1770	1770	1770	2423
183	20241209	182300	361278629	1770	1770	1770	1770	0
184	20241209	182200	361278629	1770	1770	1770	1770	0
185	20241209	182100	361278629	1770	1770	1770	1770	0
186	20241209	182000	361278629	1770	1770	1770	1770	0
187	20241209	181900	361278629	1770	1770	1770	1770	0
188	20241209	181800	361278629	1770	1770	1770	1770	0
189	20241209	181700	361278629	1770	1770	1770	1770	0
190	20241209	181600	361278629	1770	1770	1770	1770	0
191	20241209	181500	361278629	1770	1770	1770	1770	0
192	20241209	181400	361278629	1770	1770	1770	1770	0
193	20241209	181300	361278629	1770	1770	1770	1770	0
194	20241209	181200	361278629	1770	1770	1770	1770	0
195	20241209	181100	361278629	1770	1770	1770	1770	0
196	20241209	181000	361278629	1770	1770	1770	1770	0
197	20241209	180900	361278629	1770	1770	1770	1770	0
198	20241209	180800	361278629	1770	1770	1770	1770	0
199	20241209	180700	361278629	1770	1770	1770	1770	0
200	20241209	180600	361278629	1770	1770	1770	1770	0
201	20241209	180500	361278629	1770	1770	1770	1770	0
202	20241209	180400	361278629	1770	1770	1770	1770	0
203	20241209	180300	361278629	1770	1770	1770	1770	0
204	20241209	180200	361278629	1770	1770	1770	1770	0
205	20241209	180100	361278629	1770	1770	1770	1770	0
206	20241209	180000	361278629	1770	1770	1770	1770	0
207	20241209	175900	361278629	1770	1770	1770	1770	0
208	20241209	175800	361278629	1770	1770	1770	1770	0
209	20241209	175700	361278629	1770	1770	1770	1770	0
210	20241209	175600	361278629	1770	1770	1770	1770	0
211	20241209	175500	361278629	1770	1770	1770	1770	0
212	20241209	175400	361278629	1770	1770	1770	1770	2423
213	20241209	175300	361278629	1770	1770	1770	1770	0
214	20241209	175200	361278629	1770	1770	1770	1770	0
215	20241209	175100	361278629	1770	1770	1770	1770	0
216	20241209	175000	361278629	1770	1770	1770	1770	0
217	20241209	174900	361278629	1770	1770	1770	1770	0
218	20241209	174800	361278629	1770	1770	1770	1770	0
219	20241209	174700	361278629	1770	1770	1770	1770	0
220	20241209	174600	361278629	1770	1770	1770	1770	0
221	20241209	174500	361278629	1770	1770	1770	1770	0
222	20241209	174400	361278629	1770	1770	1770	1770	0
223	20241209	174300	361278629	1770	1770	1770	1770	0
224	20241209	174200	361278629	1770	1770	1770	1770	0
225	20241209	174100	361278629	1770	1770	1770	1770	0
226	20241209	174000	361278629	1770	1770	1770	1770	0
227	20241209	173900	361278629	1770	1770	1770	1770	0
228	20241209	173800	361278629	1770	1770	1770	1770	0
229	20241209	173700	361278629	1770	1770	1770	1770	0
230	20241209	173600	361278629	1770	1770	1770	1770	0
231	20241209	173500	361278629	1770	1770	1770	1770	0
232	20241209	173400	361278629	1770	1770	1770	1770	0
233	20241209	173300	361278629	1770	1770	1770	1770	0
234	20241209	173200	361278629	1770	1770	1770	1770	0
235	20241209	173100	361278629	1770	1770	1770	1770	0
236	20241209	173000	361278629	1770	1770	1770	1770	0
237	20241209	172900	361278629	1770	1770	1770	1770	0
238	20241209	172800	361278629	1770	1770	1770	1770	0
239	20241209	172700	361278629	1770	1770	1770	1770	0
240	20241209	172600	361278629	1770	1770	1770	1770	0
241	20241209	172500	361278629	1770	1770	1770	1770	0
242	20241209	172400	361278629	1770	1770	1770	1770	2423
243	20241209	172300	361278629	1770	1770	1770	1770	0
244	20241209	172200	361278629	1770	1770	1770	1770	0
245	20241209	172100	361278629	1770	1770	1770	1770	0
246	20241209	172000	361278629	1770	1770	1770	1770	0
247	20241209	171900	361278629	1770	1770	1770	1770	0
248	20241209	171800	361278629	1770	1770	1770	1770	0
249	20241209	171700	361278629	1770	1770	1770	1770	0
250	20241209	171600	361278629	1770	1770	1770	1770	0
251	20241209	171500	361278629	1770	1770	1770	1770	0
252	20241209	171400	361278629	1770	1770	1770	1770	0
253	20241209	171300	361278629	1770	1770	1770	1770	0
254	20241209	171200	361278629	1770	1770	1770	1770	0
255	20241209	171100	361278629	1770	1770	1770	1770	0
256	20241209	171000	361278629	1770	1770	1770	1770	0
257	20241209	170900	361278629	1770	1770	1770	1770	0
258	20241209	170800	361278629	1770	1770	1770	1770	0
259	20241209	170700	361278629	1770	1770	1770	1770	0
260	20241209	170600	361278629	1770	1770	1770	1770	0
261	20241209	170500	361278629	1770	1770	1770	1770	0
262	20241209	170400	361278629	1770	1770	1770	1770	0
263	20241209	170300	361278629	1770	1770	1770	1770	0
264	20241209	170200	361278629	1770	1770	1770	1770	0
265	20241209	170100	361278629	1770	1770	1770	1770	0
266	20241209	170000	361278629	1770	1770	1770	1770	0
267	20241209	165900	361278629	1770	1770	1770	1770	0
268	20241209	165800	361278629	1770	1770	1770	1770	0
269	20241209	165700	361278629	1770	1770	1770	1770	0
270	20241209	165600	361278629	1770	1770	1770	1770	0
271	20241209	165500	361278629	1770	1770	1770	1770	0
272	20241209	165400	361278629	1770	1770	1770	1770	2423
273	20241209	165300	361278629	1770	1770	1770	1770	0
274	20241209	165200	361278629	1770	1770	1770	1770	0
275	20241209	165100	361278629	1770	1770	1770	1770	0
276	20241209	165000	361278629	1770	1770	1770	1770	0
277	20241209	164900	361278629	1770	1770	1770	1770	0
278	20241209	164800	361278629	1770	1770	1770	1770	0
279	20241209	164700	361278629	1770	1770	1770	1770	0
280	20241209	164600	361278629	1770	1770	1770	1770	0
281	20241209	164500	361278629	1770	1770	1770	1770	0
282	20241209	164400	361278629	1770	1770	1770	1770	0
283	20241209	164300	361278629	1770	1770	1770	1770	0
284	20241209	164200	361278629	1770	1770	1770	1770	0
285	20241209	164100	361278629	1770	1770	1770	1770	0
286	20241209	164000	361278629	1770	1770	1770	1770	0
287	20241209	163900	361278629	1770	1770	1770	1770	0
288	20241209	163800	361278629	1770	1770	1770	1770	0
289	20241209	163700	361278629	1770	1770	1770	1770	0
290	20241209	163600	361278629	1770	1770	1770	1770	0
291	20241209	163500	361278629	1770	1770	1770	1770	0
292	20241209	163400	361278629	1770	1770	1770	1770	0
293	20241209	163300	361278629	1770	1770	1770	1770	0
294	20241209	163200	361278629	1770	1770	1770	1770	0
295	20241209	163100	361278629	1770	1770	1770	1770	0
296	20241209	163000	361278629	1770	1770	1770	1770	0
297	20241209	162900	361278629	1770	1770	1770	1770	0
298	20241209	162800	361278629	1770	1770	1770	1770	0
299	20241209	162700	361278629	1770	1770	1770	1770	0
300	20241209	162600	361278629	1770	1770	1770	1770	0
301	20241209	162500	361278629	1770	1770	1770	1770	0
302	20241209	162400	361278629	1770	1770	1770	1770	2423
303	20241209	162300	361278629	1770	1770	1770	1770	0
304	20241209	162200	361278629	1770	1770	1770	1770	0
305	20241209	162100	361278629	1770	1770	1770	1770	0
306	20241209	162000	361278629	1770	1770	1770	1770	0
307	20241209	161900	361278629	1770	1770	1770	1770	0
308	20241209	161800	361278629	1770	1770	1770	1770	0
309	20241209	161700	361278629	1770	1770	1770	1770	0
310	20241209	161600	361278629	1770	1770	1770	1770	0
311	20241209	161500	361278629	1770	1770	1770	1770	0
312	20241209	161400	361278629	1770	1770	1770	1770	0
313	20241209	161300	361278629	1770	1770	1770	1770	0
314	20241209	161200	361278629	1770	1770	1770	1770	0
315	20241209	161100	361278629	1770	1770	1770	1770	0
316	20241209	161000	361278629	1770	1770	1770	1770	0
317	20241209	160900	361278629	1770	1770	1770	1770	0
318	20241209	160800	361278629	1770	1770	1770	1770	0
319	20241209	160700	361278629	1770	1770	1770	1770	0
320	20241209	160600	361278629	1770	1770	1770	1770	0
321	20241209	160500	361278629	1770	1770	1770	1770	0
322	20241209	160400	361278629	1770	1770	1770	1770	0
323	20241209	160300	361278629	1770	1770	1770	1770	0
324	20241209	160200	361278629	1770	1770	1770	1770	0
325	20241209	160100	361278629	1770	1770	1770	1770	0
326	20241209	160000	361278629	1770	1770	1770	1770	0
327	20241209	155900	361278629	1770	1770	1770	1770	0
328	20241209	155800	361278629	1770	1770	1770	1770	0
329	20241209	155700	361278629	1770	1770	1770	1770	0
330	20241209	155600	361278629	1770	1770	1770	1770	0
331	20241209	155500	361278629	1770	1770	1770	1770	0
332	20241209	155400	361278629	1770	1770	1770	1770	2423
333	20241209	155300	361278629	1770	1770	1770	1770	0
334	20241209	155200	361278629	1770	1770	1770	1770	0
335	20241209	155100	361278629	1770	1770	1770	1770	0
336	20241209	155000	361278629	1770	1770	1770	1770	0
337	20241209	154900	361278629	1770	1770	1770	1770	0
338	20241209	154800	361278629	1770	1770	1770	1770	0
339	20241209	154700	361278629	1770	1770	1770	1770	0
340	20241209	154600	361278629	1770	1770	1770	1770	0
341	20241209	154500	361278629	1770	1770	1770	1770	0
342	20241209	154400	361278629	1770	1770	1770	1770	0
343	20241209	154300	361278629	1770	1770	1770	1770	0
344	20241209	154200	361278629	1770	1770	1770	1770	0
345	20241209	154100	361278629	1770	1770	1770	1770	0
346	20241209	154000	361278629	1770	1770	1770	1770	0
347	20241209	153900	361278629	1770	1770	1770	1770	0
348	20241209	153800	361278629	1770	1770	1770	1770	0
349	20241209	153700	361278629	1770	1770	1770	1770	0
350	20241209	153600	361278629	1770	1770	1770	1770	0
351	20241209	153500	361278629	1770	1770	1770	1770	0
352	20241209	153400	361278629	1770	1770	1770	1770	0
353	20241209	153300	361278629	1770	1770	1770	1770	0
354	20241209	153200	361278629	1770	1770	1770	1770	0
355	20241209	153100	361278629	1770	1770	1770	1770	0
356	20241209	153000	361278629	1770	1770	1770	1770	2423
357	20241209	152900	356989919	1770	1770	1770	1770	0
358	20241209	152800	356989919	1770	1770	1770	1770	0
359	20241209	152700	356989919	1770	1770	1770	1770	0
360	20241209	152600	356989919	1770	1770	1770	1770	0
361	20241209	152500	356989919	1770	1770	1770	1770	0
362	20241209	152400	356989919	1770	1770	1770	1770	0
363	20241209	152300	356989919	1770	1770	1770	1770	0
364	20241209	152200	356989919	1770	1770	1770	1770	0
365	20241209	152100	356989919	1770	1770	1770	1770	0
366	20241209	152000	356989919	1770	1770	1770	1770	0
367	20241209	151900	356989919	1770	1770	1770	1769	510
368	20241209	151800	356087484	1774	1774	1774	1774	0
369	20241209	151700	356087484	1774	1774	1774	1774	1193
370	20241209	151600	353971102	1770	1770	1770	1770	100
371	20241209	151500	353794102	1768	1768	1768	1768	200
372	20241209	151400	353440502	1768	1767	1768	1767	708
373	20241209	151300	352189014	1766	1766	1766	1766	239
374	20241209	151200	351766940	1767	1768	1768	1767	10231
375	20241209	151100	333688708	1768	1768	1768	1768	1
376	20241209	151000	333686940	1769	1769	1769	1769	1
377	20241209	150900	333685171	1765	1765	1765	1765	0
378	20241209	150800	333685171	1765	1766	1766	1765	1335
379	20241209	150700	331328829	1770	1770	1770	1770	0
380	20241209	150600	331328829	1770	1770	1770	1770	0
381	20241209	150500	331328829	1770	1770	1770	1770	0
382	20241209	150400	331328829	1770	1770	1770	1770	299
383	20241209	150300	330799599	1770	1770	1770	1770	0
384	20241209	150200	330799599	1770	1770	1770	1770	0
385	20241209	150100	330799599	1770	1765	1770	1765	201
386	20241209	150000	330444829	1764	1770	1770	1764	631
387	20241209	145900	329331739	1764	1765	1765	1764	1993
388	20241209	145800	325815788	1765	1765	1765	1765	0
389	20241209	145700	325815788	1765	1765	1765	1765	400
390	20241209	145600	325109788	1772	1772	1772	1772	0
391	20241209	145500	325109788	1772	1772	1772	1772	1
392	20241209	145400	325108016	1772	1772	1772	1772	150
393	20241209	145300	324842216	1772	1770	1772	1770	595
394	20241209	145200	323788818	1764	1770	1770	1764	6328
395	20241209	145100	312620856	1770	1765	1770	1765	720
396	20241209	145000	311348223	1765	1764	1768	1764	205
397	20241209	144900	310985983	1768	1770	1770	1765	929
398	20241209	144800	309346281	1773	1773	1773	1773	0
399	20241209	144700	309346281	1773	1773	1773	1773	0
400	20241209	144600	309346281	1773	1773	1773	1773	0
401	20241209	144500	309346281	1773	1773	1773	1773	0
402	20241209	144400	309346281	1773	1773	1773	1773	1
403	20241209	144300	309344508	1774	1774	1774	1774	1
404	20241209	144200	309342734	1766	1778	1778	1766	501
405	20241209	144100	308457916	1779	1779	1779	1779	0
406	20241209	144000	308457916	1779	1779	1779	1779	2
407	20241209	143900	308454358	1780	1780	1780	1780	0
408	20241209	143800	308454358	1780	1780	1780	1780	0
409	20241209	143700	308454358	1780	1780	1780	1780	0
410	20241209	143600	308454358	1780	1775	1780	1774	9842
411	20241209	143500	290940426	1775	1775	1775	1775	0
412	20241209	143400	290940426	1775	1775	1775	1775	0
413	20241209	143300	290940426	1775	1775	1775	1775	1
414	20241209	143200	290938651	1764	1778	1778	1764	2956
415	20241209	143100	285721550	1779	1779	1779	1779	6
416	20241209	143000	285710876	1780	1780	1780	1780	0
417	20241209	142900	285710876	1780	1773	1780	1773	400
418	20241209	142800	284999992	1773	1771	1773	1771	482
419	20241209	142700	284145806	1773	1773	1773	1773	105
420	20241209	142600	283959641	1771	1771	1771	1771	474
421	20241209	142500	283120187	1771	1771	1771	1771	0
422	20241209	142400	283120187	1771	1771	1771	1771	0
423	20241209	142300	283120187	1771	1771	1771	1771	6
424	20241209	142200	283109561	1771	1771	1771	1771	0
425	20241209	142100	283109561	1771	1771	1771	1771	0
426	20241209	142000	283109561	1771	1771	1771	1771	0
427	20241209	141900	283109561	1771	1771	1771	1771	0
428	20241209	141800	283109561	1771	1771	1771	1771	0
429	20241209	141700	283109561	1771	1771	1771	1763	880
430	20241209	141600	281556397	1771	1771	1771	1771	1
431	20241209	141500	281554626	1764	1764	1764	1764	3
432	20241209	141400	281549334	1764	1771	1771	1764	800
433	20241209	141300	280137255	1771	1771	1771	1771	0
434	20241209	141200	280137255	1771	1771	1771	1771	0
435	20241209	141100	280137255	1771	1771	1771	1771	0
436	20241209	141000	280137255	1771	1771	1771	1771	0
437	20241209	140900	280137255	1771	1771	1771	1771	0
438	20241209	140800	280137255	1771	1771	1771	1771	10
439	20241209	140700	280119545	1772	1772	1772	1772	0
440	20241209	140600	280119545	1772	1772	1772	1772	0
441	20241209	140500	280119545	1772	1772	1772	1772	0
442	20241209	140400	280119545	1772	1772	1772	1772	1
443	20241209	140300	280117773	1764	1764	1764	1764	0
444	20241209	140200	280117773	1764	1764	1764	1764	0
445	20241209	140100	280117773	1764	1765	1765	1764	1000
446	20241209	140000	278353760	1765	1765	1765	1765	0
447	20241209	135900	278353760	1765	1765	1765	1765	0
448	20241209	135800	278353760	1765	1765	1765	1765	437
449	20241209	135700	277582455	1773	1773	1773	1773	0
450	20241209	135600	277582455	1773	1773	1773	1773	0
451	20241209	135500	277582455	1773	1773	1773	1773	0
452	20241209	135400	277582455	1773	1773	1773	1773	0
453	20241209	135300	277582455	1773	1773	1773	1773	0
454	20241209	135200	277582455	1773	1773	1773	1773	1
455	20241209	135100	277580682	1769	1769	1769	1764	100
456	20241209	135000	277403977	1769	1769	1769	1769	50
457	20241209	134900	277315527	1773	1773	1773	1773	0
458	20241209	134800	277315527	1773	1773	1773	1773	0
459	20241209	134700	277315527	1773	1773	1773	1773	0
460	20241209	134600	277315527	1773	1773	1773	1773	1
461	20241209	134500	277313754	1764	1764	1764	1764	0
462	20241209	134400	277313754	1764	1764	1764	1764	0
463	20241209	134300	277313754	1764	1764	1764	1764	15
464	20241209	134200	277287294	1773	1773	1773	1773	282
465	20241209	134100	276787308	1773	1773	1773	1773	0
466	20241209	134000	276787308	1773	1773	1773	1773	20
467	20241209	133900	276751848	1773	1773	1773	1773	1
468	20241209	133800	276750075	1773	1773	1773	1773	124
469	20241209	133700	276530223	1773	1773	1773	1773	500
470	20241209	133600	275643723	1773	1773	1773	1773	30
471	20241209	133500	275590533	1761	1761	1761	1761	0
472	20241209	133400	275590533	1761	1761	1761	1761	0
473	20241209	133300	275590533	1761	1774	1774	1761	1770
474	20241209	133200	272469803	1775	1775	1775	1775	0
475	20241209	133100	272469803	1775	1775	1775	1775	0
476	20241209	133000	272469803	1775	1775	1775	1775	5
477	20241209	132900	272460928	1776	1776	1776	1776	45
478	20241209	132800	272381008	1776	1776	1776	1776	9
479	20241209	132700	272365024	1776	1776	1776	1776	0
480	20241209	132600	272365024	1776	1776	1776	1776	0
481	20241209	132500	272365024	1776	1776	1776	1776	0
482	20241209	132400	272365024	1776	1776	1776	1776	0
483	20241209	132300	272365024	1776	1776	1776	1776	1
484	20241209	132200	272363248	1777	1777	1777	1777	0
485	20241209	132100	272363248	1777	1777	1777	1777	0
486	20241209	132000	272363248	1777	1777	1777	1777	345
487	20241209	131900	271750183	1779	1779	1779	1779	4
488	20241209	131800	271743067	1779	1779	1779	1779	3
489	20241209	131700	271737730	1779	1779	1779	1779	132
490	20241209	131600	271502902	1777	1777	1777	1777	0
491	20241209	131500	271502902	1777	1777	1777	1777	0
492	20241209	131400	271502902	1777	1777	1777	1777	0
493	20241209	131300	271502902	1777	1778	1778	1777	55
494	20241209	131200	271405166	1777	1777	1777	1777	0
495	20241209	131100	271405166	1777	1777	1777	1777	1
496	20241209	131000	271403389	1777	1777	1777	1777	8
497	20241209	130900	271389173	1777	1777	1777	1777	1
498	20241209	130800	271387396	1780	1780	1780	1780	0
499	20241209	130700	271387396	1780	1780	1780	1780	0
500	20241209	130600	271387396	1780	1779	1780	1760	659
501	20241209	130500	270222650	1779	1779	1779	1779	7
502	20241209	130400	270210197	1779	1779	1779	1779	0
503	20241209	130300	270210197	1779	1782	1782	1779	592
504	20241209	130200	269155433	1782	1783	1783	1782	2395
505	20241209	130100	264885149	1783	1783	1783	1783	0
506	20241209	130000	264885149	1783	1783	1783	1783	0
507	20241209	125900	264885149	1783	1785	1797	1783	3030
508	20241209	125800	259478596	1785	1785	1785	1785	37
509	20241209	125700	259412551	1785	1785	1785	1785	2209
510	20241209	125600	255469486	1785	1788	1788	1784	244
511	20241209	125500	255033735	1790	1786	1790	1783	12000
512	20241209	125400	233621649	1788	1797	1797	1788	477
513	20241209	125300	232766120	1802	1802	1802	1802	36
514	20241209	125200	232701248	1797	1802	1802	1797	100
515	20241209	125100	232521458	1802	1802	1802	1802	200
516	20241209	125000	232161058	1804	1802	1804	1802	122
517	20241209	124900	231941170	1804	1798	1804	1797	1107
518	20241209	124800	229951864	1798	1799	1799	1798	90
519	20241209	124700	229790039	1800	1800	1800	1800	0
520	20241209	124600	229790039	1800	1800	1800	1800	100
521	20241209	124500	229610039	1800	1800	1800	1800	457
522	20241209	124400	228787439	1800	1800	1800	1800	0
523	20241209	124300	228787439	1800	1800	1800	1800	0
524	20241209	124200	228787439	1800	1800	1800	1800	0
525	20241209	124100	228787439	1800	1800	1800	1800	93
526	20241209	124000	228620039	1800	1800	1800	1800	0
527	20241209	123900	228620039	1800	1800	1803	1800	51
528	20241209	123800	228528236	1800	1808	1808	1800	10202
529	20241209	123700	210128167	1808	1808	1808	1808	25
530	20241209	123600	210082967	1808	1807	1808	1807	149
531	20241209	123500	209813674	1808	1808	1808	1808	0
532	20241209	123400	209813674	1808	1808	1808	1808	0
533	20241209	123300	209813674	1808	1809	1809	1808	1100
534	20241209	123200	207824774	1809	1809	1809	1809	500
535	20241209	123100	206920274	1809	1809	1809	1809	500
536	20241209	123000	206015774	1809	1809	1809	1809	0
537	20241209	122900	206015774	1809	1813	1814	1809	15002
538	20241209	122800	178839959	1813	1813	1813	1813	1000
539	20241209	122700	177026959	1812	1812	1812	1812	0
540	20241209	122600	177026959	1812	1812	1812	1812	0
541	20241209	122500	177026959	1812	1812	1812	1812	0
542	20241209	122400	177026959	1812	1812	1812	1812	0
543	20241209	122300	177026959	1812	1812	1812	1812	0
544	20241209	122200	177026959	1812	1812	1812	1812	0
545	20241209	122100	177026959	1812	1812	1812	1812	0
546	20241209	122000	177026959	1812	1812	1812	1812	0
547	20241209	121900	177026959	1812	1812	1812	1812	0
548	20241209	121800	177026959	1812	1812	1812	1812	0
549	20241209	121700	177026959	1812	1812	1812	1812	0
550	20241209	121600	177026959	1812	1812	1812	1812	10
551	20241209	121500	177008839	1811	1811	1811	1811	0
552	20241209	121400	177008839	1811	1811	1811	1811	0
553	20241209	121300	177008839	1811	1811	1811	1811	0
554	20241209	121200	177008839	1811	1812	1812	1811	3725
555	20241209	121100	170261695	1812	1812	1812	1812	295
556	20241209	121000	169727155	1812	1812	1812	1812	1
557	20241209	120900	169725343	1812	1812	1812	1812	0
558	20241209	120800	169725343	1812	1812	1812	1812	100
559	20241209	120700	169544143	1812	1813	1813	1812	500
560	20241209	120600	168637862	1813	1813	1813	1813	0
561	20241209	120500	168637862	1813	1813	1813	1813	0
562	20241209	120400	168637862	1813	1813	1813	1813	800
563	20241209	120300	167187462	1813	1813	1813	1813	0
564	20241209	120200	167187462	1813	1813	1813	1813	0
565	20241209	120100	167187462	1813	1813	1813	1813	0
566	20241209	120000	167187462	1813	1813	1813	1813	0
567	20241209	115900	167187462	1813	1813	1813	1813	0
568	20241209	115800	167187462	1813	1813	1813	1813	220
569	20241209	115700	166788602	1811	1811	1811	1811	0
570	20241209	115600	166788602	1811	1815	1815	1811	22152
571	20241209	115500	126654093	1816	1816	1816	1816	0
572	20241209	115400	126654093	1816	1816	1816	1816	0
573	20241209	115300	126654093	1816	1818	1818	1816	1767
574	20241209	115200	123442428	1818	1818	1818	1818	0
575	20241209	115100	123442428	1818	1818	1818	1818	0
576	20241209	115000	123442428	1818	1818	1818	1818	0
577	20241209	114900	123442428	1818	1818	1818	1818	0
578	20241209	114800	123442428	1818	1818	1818	1818	0
579	20241209	114700	123442428	1818	1818	1818	1818	300
580	20241209	114600	122897028	1818	1818	1818	1818	300
581	20241209	114500	122351628	1819	1819	1819	1819	0
582	20241209	114400	122351628	1819	1819	1819	1819	0
583	20241209	114300	122351628	1819	1821	1821	1819	324
584	20241209	114200	121761724	1821	1821	1821	1821	1
585	20241209	114100	121759903	1821	1821	1821	1821	0
586	20241209	114000	121759903	1821	1821	1821	1821	0
587	20241209	113900	121759903	1821	1821	1821	1821	1
588	20241209	113800	121758082	1819	1819	1819	1819	0
589	20241209	113700	121758082	1819	1819	1819	1819	5
590	20241209	113600	121748987	1819	1819	1819	1819	0
591	20241209	113500	121748987	1819	1819	1819	1819	1
592	20241209	113400	121747168	1823	1823	1823	1823	0
593	20241209	113300	121747168	1823	1823	1823	1823	0
594	20241209	113200	121747168	1823	1823	1823	1823	0
595	20241209	113100	121747168	1823	1823	1823	1823	1
596	20241209	113000	121745345	1823	1823	1823	1823	0
597	20241209	112900	121745345	1823	1823	1823	1823	0
598	20241209	112800	121745345	1823	1823	1823	1823	0
599	20241209	112700	121745345	1823	1823	1823	1823	0
600	20241209	112600	121745345	1823	1823	1823	1823	0
601	20241209	112500	121745345	1823	1823	1823	1823	0
602	20241209	112400	121745345	1823	1823	1823	1823	0
603	20241209	112300	121745345	1823	1823	1823	1823	0
604	20241209	112200	121745345	1823	1823	1823	1823	0
605	20241209	112100	121745345	1823	1823	1823	1823	1
606	20241209	112000	121743522	1823	1823	1823	1823	0
607	20241209	111900	121743522	1823	1823	1823	1823	0
608	20241209	111800	121743522	1823	1823	1823	1823	0
609	20241209	111700	121743522	1823	1823	1823	1823	0
610	20241209	111600	121743522	1823	1823	1823	1823	0
611	20241209	111500	121743522	1823	1823	1823	1823	0
612	20241209	111400	121743522	1823	1823	1823	1823	1
613	20241209	111300	121741699	1815	1815	1815	1815	0
614	20241209	111200	121741699	1815	1815	1815	1815	0
615	20241209	111100	121741699	1815	1815	1815	1815	0
616	20241209	111000	121741699	1815	1817	1817	1815	1386
617	20241209	110900	119225888	1815	1815	1815	1815	0
618	20241209	110800	119225888	1815	1815	1815	1815	0
619	20241209	110700	119225888	1815	1815	1815	1815	0
620	20241209	110600	119225888	1815	1815	1815	1815	0
621	20241209	110500	119225888	1815	1815	1815	1815	0
622	20241209	110400	119225888	1815	1815	1815	1815	0
623	20241209	110300	119225888	1815	1815	1815	1815	0
624	20241209	110200	119225888	1815	1815	1815	1815	0
625	20241209	110100	119225888	1815	1815	1815	1815	0
626	20241209	110000	119225888	1815	1815	1815	1815	0
627	20241209	105900	119225888	1815	1815	1815	1815	0
628	20241209	105800	119225888	1815	1815	1815	1815	0
629	20241209	105700	119225888	1815	1815	1815	1815	0
630	20241209	105600	119225888	1815	1815	1815	1815	0
631	20241209	105500	119225888	1815	1815	1815	1815	0
632	20241209	105400	119225888	1815	1815	1815	1815	0
633	20241209	105300	119225888	1815	1815	1815	1815	0
634	20241209	105200	119225888	1815	1815	1815	1815	1
635	20241209	105100	119224073	1823	1823	1823	1823	0
636	20241209	105000	119224073	1823	1823	1823	1823	3
637	20241209	104900	119218604	1815	1815	1815	1815	0
638	20241209	104800	119218604	1815	1815	1815	1815	0
639	20241209	104700	119218604	1815	1815	1815	1815	0
640	20241209	104600	119218604	1815	1815	1815	1815	0
641	20241209	104500	119218604	1815	1815	1815	1815	0
642	20241209	104400	119218604	1815	1815	1815	1815	0
643	20241209	104300	119218604	1815	1815	1815	1815	0
644	20241209	104200	119218604	1815	1815	1815	1815	0
645	20241209	104100	119218604	1815	1815	1815	1815	0
646	20241209	104000	119218604	1815	1816	1816	1815	3000
647	20241209	103900	113772350	1816	1816	1816	1816	0
648	20241209	103800	113772350	1816	1816	1816	1816	0
649	20241209	103700	113772350	1816	1816	1816	1816	0
650	20241209	103600	113772350	1816	1816	1816	1816	1000
651	20241209	103500	111956350	1816	1816	1816	1816	0
652	20241209	103400	111956350	1816	1821	1821	1816	636
653	20241209	103300	110800959	1816	1816	1816	1816	0
654	20241209	103200	110800959	1816	1816	1816	1816	0
655	20241209	103100	110800959	1816	1816	1816	1816	0
656	20241209	103000	110800959	1816	1816	1816	1816	0
657	20241209	102900	110800959	1816	1816	1816	1816	45
658	20241209	102800	110719239	1816	1816	1816	1816	1156
659	20241209	102700	108619943	1816	1816	1816	1816	0
660	20241209	102600	108619943	1816	1816	1816	1816	0
661	20241209	102500	108619943	1816	1817	1817	1816	802
662	20241209	102400	107163421	1817	1817	1817	1817	0
663	20241209	102300	107163421	1817	1817	1817	1817	0
664	20241209	102200	107163421	1817	1817	1817	1817	0
665	20241209	102100	107163421	1817	1817	1817	1817	110
666	20241209	102000	106963551	1817	1817	1817	1817	0
667	20241209	101900	106963551	1817	1817	1817	1817	0
668	20241209	101800	106963551	1817	1818	1818	1817	1890
669	20241209	101700	103528421	1817	1817	1817	1817	0
670	20241209	101600	103528421	1817	1817	1817	1817	0
671	20241209	101500	103528421	1817	1823	1823	1817	40
672	20241209	101400	103455549	1823	1823	1823	1823	7
673	20241209	101300	103442788	1823	1823	1823	1823	0
674	20241209	101200	103442788	1823	1823	1823	1823	0
675	20241209	101100	103442788	1823	1823	1823	1823	1
676	20241209	101000	103440965	1817	1819	1819	1817	5
677	20241209	100900	103431877	1822	1822	1822	1822	6
678	20241209	100800	103420945	1823	1823	1823	1823	21
679	20241209	100700	103382662	1823	1823	1823	1823	4
680	20241209	100600	103375370	1823	1823	1823	1823	1
681	20241209	100500	103373547	1823	1823	1823	1823	0
682	20241209	100400	103373547	1823	1820	1823	1820	4
683	20241209	100300	103366263	1825	1825	1825	1825	1
684	20241209	100200	103364438	1820	1820	1820	1820	0
685	20241209	100100	103364438	1820	1820	1820	1820	0
686	20241209	100000	103364438	1820	1820	1820	1820	0
687	20241209	095900	103364438	1820	1820	1820	1820	0
688	20241209	095800	103364438	1820	1820	1820	1820	51
689	20241209	095700	103271618	1819	1819	1819	1819	0
690	20241209	095600	103271618	1819	1819	1819	1819	0
691	20241209	095500	103271618	1819	1819	1819	1819	0
692	20241209	095400	103271618	1819	1816	1819	1814	1476
693	20241209	095300	100593547	1815	1819	1819	1815	2791
694	20241209	095200	95519087	1819	1819	1819	1819	49
695	20241209	095100	95429956	1820	1819	1820	1819	270
696	20241209	095000	94938816	1827	1827	1827	1827	55
697	20241209	094900	94838331	1827	1827	1827	1827	104
698	20241209	094800	94648323	1828	1828	1828	1828	6
699	20241209	094700	94637355	1828	1828	1828	1819	111
700	20241209	094600	94434960	1829	1829	1829	1829	0
701	20241209	094500	94434960	1829	1829	1829	1829	1
702	20241209	094400	94433131	1831	1831	1831	1831	0
703	20241209	094300	94433131	1831	1831	1831	1831	0
704	20241209	094200	94433131	1831	1831	1831	1831	0
705	20241209	094100	94433131	1831	1831	1831	1831	0
706	20241209	094000	94433131	1831	1831	1831	1831	3
707	20241209	093900	94427638	1819	1819	1819	1819	500
708	20241209	093800	93518138	1819	1819	1819	1819	670
709	20241209	093700	92299408	1819	1824	1824	1819	1000
710	20241209	093600	90480401	1836	1836	1836	1836	0
711	20241209	093500	90480401	1836	1836	1836	1836	0
712	20241209	093400	90480401	1836	1836	1836	1836	1
713	20241209	093300	90478565	1839	1839	1839	1839	0
714	20241209	093200	90478565	1839	1835	1840	1827	6
715	20241209	093100	90467561	1818	1818	1818	1818	0
716	20241209	093000	90467561	1818	1821	1821	1818	2080
717	20241209	092900	86685022	1825	1825	1825	1825	549
718	20241209	092800	85683097	1825	1825	1825	1825	10
719	20241209	092700	85664847	1825	1825	1825	1825	0
720	20241209	092600	85664847	1825	1820	1825	1820	2067
721	20241209	092500	81902902	1820	1826	1826	1820	5630
722	20241209	092400	71648739	1825	1825	1825	1825	169
723	20241209	092300	71340314	1825	1824	1825	1824	2554
724	20241209	092200	66679714	1822	1825	1825	1822	634
725	20241209	092100	65522814	1825	1833	1833	1825	8412
726	20241209	092000	50120598	1833	1833	1833	1833	1000
727	20241209	091900	48287598	1833	1833	1833	1833	190
728	20241209	091800	47939328	1833	1834	1834	1833	592
729	20241209	091700	46853952	1841	1841	1841	1841	0
730	20241209	091600	46853952	1841	1841	1841	1834	212
731	20241209	091500	46465063	1833	1833	1833	1833	1120
732	20241209	091400	44412103	1833	1837	1837	1833	1042
733	20241209	091300	42501462	1837	1841	1841	1837	27
734	20241209	091200	42451759	1831	1831	1831	1831	0
735	20241209	091100	42451759	1831	1831	1831	1831	1163
736	20241209	091000	40322306	1845	1845	1845	1845	1
737	20241209	090900	40320461	1831	1831	1831	1831	1200
738	20241209	090800	38123261	1850	1831	1855	1831	1533
739	20241209	090700	35297200	1842	1831	1842	1831	1250
740	20241209	090600	33006800	1834	1833	1845	1832	7573
741	20241209	090500	19125923	1834	1835	1861	1833	2453
742	20241209	090400	14627025	1869	1877	1877	1833	203
743	20241209	090300	14254807	1837	1838	1838	1837	1078
744	20241209	090200	12274212	1832	1884	1884	1831	3311
745	20241209	090100	6175998	1887	1896	1896	1885	2584
746	20241209	090000	1290889	1899	1915	1915	1899	675