KissMeData/047770/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	193100	5516074397	1600	1600	1600	1600	26413
3	20241220	193000	5516074397	1600	1600	1600	1600	0
4	20241220	192900	5516074397	1600	1600	1600	1600	0
5	20241220	192800	5516074397	1600	1600	1600	1600	0
6	20241220	192700	5516074397	1600	1600	1600	1600	0
7	20241220	192600	5516074397	1600	1600	1600	1600	0
8	20241220	192500	5516074397	1600	1600	1600	1600	0
9	20241220	192400	5516074397	1600	1600	1600	1600	0
10	20241220	192300	5516074397	1600	1600	1600	1600	0
11	20241220	192200	5516074397	1600	1600	1600	1600	0
12	20241220	192100	5516074397	1600	1600	1600	1600	0
13	20241220	192000	5516074397	1600	1600	1600	1600	0
14	20241220	191900	5516074397	1600	1600	1600	1600	0
15	20241220	191800	5516074397	1600	1600	1600	1600	0
16	20241220	191700	5516074397	1600	1600	1600	1600	0
17	20241220	191600	5516074397	1600	1600	1600	1600	0
18	20241220	191500	5516074397	1600	1600	1600	1600	0
19	20241220	191400	5516074397	1600	1600	1600	1600	0
20	20241220	191300	5516074397	1600	1600	1600	1600	0
21	20241220	191200	5516074397	1600	1600	1600	1600	0
22	20241220	191100	5516074397	1600	1600	1600	1600	0
23	20241220	191000	5516074397	1600	1600	1600	1600	0
24	20241220	190900	5516074397	1600	1600	1600	1600	0
25	20241220	190800	5516074397	1600	1600	1600	1600	0
26	20241220	190700	5516074397	1600	1600	1600	1600	0
27	20241220	190600	5516074397	1600	1600	1600	1600	0
28	20241220	190500	5516074397	1600	1600	1600	1600	0
29	20241220	190400	5516074397	1600	1600	1600	1600	0
30	20241220	190300	5516074397	1600	1600	1600	1600	0
31	20241220	190200	5516074397	1600	1600	1600	1600	0
32	20241220	190100	5516074397	1600	1600	1600	1600	26413
33	20241220	190000	5516074397	1600	1600	1600	1600	0
34	20241220	185900	5516074397	1600	1600	1600	1600	0
35	20241220	185800	5516074397	1600	1600	1600	1600	0
36	20241220	185700	5516074397	1600	1600	1600	1600	0
37	20241220	185600	5516074397	1600	1600	1600	1600	0
38	20241220	185500	5516074397	1600	1600	1600	1600	0
39	20241220	185400	5516074397	1600	1600	1600	1600	0
40	20241220	185300	5516074397	1600	1600	1600	1600	0
41	20241220	185200	5516074397	1600	1600	1600	1600	0
42	20241220	185100	5516074397	1600	1600	1600	1600	0
43	20241220	185000	5516074397	1600	1600	1600	1600	0
44	20241220	184900	5516074397	1600	1600	1600	1600	0
45	20241220	184800	5516074397	1600	1600	1600	1600	0
46	20241220	184700	5516074397	1600	1600	1600	1600	0
47	20241220	184600	5516074397	1600	1600	1600	1600	0
48	20241220	184500	5516074397	1600	1600	1600	1600	0
49	20241220	184400	5516074397	1600	1600	1600	1600	0
50	20241220	184300	5516074397	1600	1600	1600	1600	0
51	20241220	184200	5516074397	1600	1600	1600	1600	0
52	20241220	184100	5516074397	1600	1600	1600	1600	0
53	20241220	184000	5516074397	1600	1600	1600	1600	0
54	20241220	183900	5516074397	1600	1600	1600	1600	0
55	20241220	183800	5516074397	1600	1600	1600	1600	0
56	20241220	183700	5516074397	1600	1600	1600	1600	0
57	20241220	183600	5516074397	1600	1600	1600	1600	0
58	20241220	183500	5516074397	1600	1600	1600	1600	0
59	20241220	183400	5516074397	1600	1600	1600	1600	0
60	20241220	183300	5516074397	1600	1600	1600	1600	0
61	20241220	183200	5516074397	1600	1600	1600	1600	0
62	20241220	183100	5516074397	1600	1600	1600	1600	26413
63	20241220	183000	5516074397	1600	1600	1600	1600	0
64	20241220	182900	5516074397	1600	1600	1600	1600	0
65	20241220	182800	5516074397	1600	1600	1600	1600	0
66	20241220	182700	5516074397	1600	1600	1600	1600	0
67	20241220	182600	5516074397	1600	1600	1600	1600	0
68	20241220	182500	5516074397	1600	1600	1600	1600	0
69	20241220	182400	5516074397	1600	1600	1600	1600	0
70	20241220	182300	5516074397	1600	1600	1600	1600	0
71	20241220	182200	5516074397	1600	1600	1600	1600	0
72	20241220	182100	5516074397	1600	1600	1600	1600	0
73	20241220	182000	5516074397	1600	1600	1600	1600	0
74	20241220	181900	5516074397	1600	1600	1600	1600	0
75	20241220	181800	5516074397	1600	1600	1600	1600	0
76	20241220	181700	5516074397	1600	1600	1600	1600	0
77	20241220	181600	5516074397	1600	1600	1600	1600	0
78	20241220	181500	5516074397	1600	1600	1600	1600	0
79	20241220	181400	5516074397	1600	1600	1600	1600	0
80	20241220	181300	5516074397	1600	1600	1600	1600	0
81	20241220	181200	5516074397	1600	1600	1600	1600	0
82	20241220	181100	5516074397	1600	1600	1600	1600	0
83	20241220	181000	5516074397	1600	1600	1600	1600	0
84	20241220	180900	5516074397	1600	1600	1600	1600	0
85	20241220	180800	5516074397	1600	1600	1600	1600	0
86	20241220	180700	5516074397	1600	1600	1600	1600	0
87	20241220	180600	5516074397	1600	1600	1600	1600	0
88	20241220	180500	5516074397	1600	1600	1600	1600	0
89	20241220	180400	5516074397	1600	1600	1600	1600	0
90	20241220	180300	5516074397	1600	1600	1600	1600	0
91	20241220	180200	5516074397	1600	1600	1600	1600	0
92	20241220	180100	5516074397	1600	1600	1600	1600	26413
93	20241220	180000	5516074397	1600	1600	1600	1600	0
94	20241220	175900	5516074397	1600	1600	1600	1600	0
95	20241220	175800	5516074397	1600	1600	1600	1600	0
96	20241220	175700	5516074397	1600	1600	1600	1600	0
97	20241220	175600	5516074397	1600	1600	1600	1600	0
98	20241220	175500	5516074397	1600	1600	1600	1600	0
99	20241220	175400	5516074397	1600	1600	1600	1600	0
100	20241220	175300	5516074397	1600	1600	1600	1600	0
101	20241220	175200	5516074397	1600	1600	1600	1600	0
102	20241220	175100	5516074397	1600	1600	1600	1600	0
103	20241220	175000	5516074397	1600	1600	1600	1600	0
104	20241220	174900	5516074397	1600	1600	1600	1600	0
105	20241220	174800	5516074397	1600	1600	1600	1600	0
106	20241220	174700	5516074397	1600	1600	1600	1600	0
107	20241220	174600	5516074397	1600	1600	1600	1600	0
108	20241220	174500	5516074397	1600	1600	1600	1600	0
109	20241220	174400	5516074397	1600	1600	1600	1600	0
110	20241220	174300	5516074397	1600	1600	1600	1600	0
111	20241220	174200	5516074397	1600	1600	1600	1600	0
112	20241220	174100	5516074397	1600	1600	1600	1600	0
113	20241220	174000	5516074397	1600	1600	1600	1600	0
114	20241220	173900	5516074397	1600	1600	1600	1600	0
115	20241220	173800	5516074397	1600	1600	1600	1600	0
116	20241220	173700	5516074397	1600	1600	1600	1600	0
117	20241220	173600	5516074397	1600	1600	1600	1600	0
118	20241220	173500	5516074397	1600	1600	1600	1600	0
119	20241220	173400	5516074397	1600	1600	1600	1600	0
120	20241220	173300	5516074397	1600	1600	1600	1600	0
121	20241220	173200	5516074397	1600	1600	1600	1600	0
122	20241220	173100	5516074397	1600	1600	1600	1600	26413
123	20241220	173000	5516074397	1600	1600	1600	1600	0
124	20241220	172900	5516074397	1600	1600	1600	1600	0
125	20241220	172800	5516074397	1600	1600	1600	1600	0
126	20241220	172700	5516074397	1600	1600	1600	1600	0
127	20241220	172600	5516074397	1600	1600	1600	1600	0
128	20241220	172500	5516074397	1600	1600	1600	1600	0
129	20241220	172400	5516074397	1600	1600	1600	1600	0
130	20241220	172300	5516074397	1600	1600	1600	1600	0
131	20241220	172200	5516074397	1600	1600	1600	1600	0
132	20241220	172100	5516074397	1600	1600	1600	1600	0
133	20241220	172000	5516074397	1600	1600	1600	1600	0
134	20241220	171900	5516074397	1600	1600	1600	1600	0
135	20241220	171800	5516074397	1600	1600	1600	1600	0
136	20241220	171700	5516074397	1600	1600	1600	1600	0
137	20241220	171600	5516074397	1600	1600	1600	1600	0
138	20241220	171500	5516074397	1600	1600	1600	1600	0
139	20241220	171400	5516074397	1600	1600	1600	1600	0
140	20241220	171300	5516074397	1600	1600	1600	1600	0
141	20241220	171200	5516074397	1600	1600	1600	1600	0
142	20241220	171100	5516074397	1600	1600	1600	1600	0
143	20241220	171000	5516074397	1600	1600	1600	1600	0
144	20241220	170900	5516074397	1600	1600	1600	1600	0
145	20241220	170800	5516074397	1600	1600	1600	1600	0
146	20241220	170700	5516074397	1600	1600	1600	1600	0
147	20241220	170600	5516074397	1600	1600	1600	1600	0
148	20241220	170500	5516074397	1600	1600	1600	1600	0
149	20241220	170400	5516074397	1600	1600	1600	1600	0
150	20241220	170300	5516074397	1600	1600	1600	1600	0
151	20241220	170200	5516074397	1600	1600	1600	1600	0
152	20241220	170100	5516074397	1600	1600	1600	1600	26413
153	20241220	170000	5516074397	1600	1600	1600	1600	0
154	20241220	165900	5516074397	1600	1600	1600	1600	0
155	20241220	165800	5516074397	1600	1600	1600	1600	0
156	20241220	165700	5516074397	1600	1600	1600	1600	0
157	20241220	165600	5516074397	1600	1600	1600	1600	0
158	20241220	165500	5516074397	1600	1600	1600	1600	0
159	20241220	165400	5516074397	1600	1600	1600	1600	0
160	20241220	165300	5516074397	1600	1600	1600	1600	0
161	20241220	165200	5516074397	1600	1600	1600	1600	0
162	20241220	165100	5516074397	1600	1600	1600	1600	0
163	20241220	165000	5516074397	1600	1600	1600	1600	0
164	20241220	164900	5516074397	1600	1600	1600	1600	0
165	20241220	164800	5516074397	1600	1600	1600	1600	0
166	20241220	164700	5516074397	1600	1600	1600	1600	0
167	20241220	164600	5516074397	1600	1600	1600	1600	0
168	20241220	164500	5516074397	1600	1600	1600	1600	0
169	20241220	164400	5516074397	1600	1600	1600	1600	0
170	20241220	164300	5516074397	1600	1600	1600	1600	0
171	20241220	164200	5516074397	1600	1600	1600	1600	0
172	20241220	164100	5516074397	1600	1600	1600	1600	0
173	20241220	164000	5516074397	1600	1600	1600	1600	0
174	20241220	163900	5516074397	1600	1600	1600	1600	0
175	20241220	163800	5516074397	1600	1600	1600	1600	0
176	20241220	163700	5516074397	1600	1600	1600	1600	0
177	20241220	163600	5516074397	1600	1600	1600	1600	0
178	20241220	163500	5516074397	1600	1600	1600	1600	0
179	20241220	163400	5516074397	1600	1600	1600	1600	0
180	20241220	163300	5516074397	1600	1600	1600	1600	0
181	20241220	163200	5516074397	1600	1600	1600	1600	0
182	20241220	163100	5516074397	1600	1600	1600	1600	26413
183	20241220	163000	5516074397	1600	1600	1600	1600	0
184	20241220	162900	5516074397	1600	1600	1600	1600	0
185	20241220	162800	5516074397	1600	1600	1600	1600	0
186	20241220	162700	5516074397	1600	1600	1600	1600	0
187	20241220	162600	5516074397	1600	1600	1600	1600	0
188	20241220	162500	5516074397	1600	1600	1600	1600	0
189	20241220	162400	5516074397	1600	1600	1600	1600	0
190	20241220	162300	5516074397	1600	1600	1600	1600	0
191	20241220	162200	5516074397	1600	1600	1600	1600	0
192	20241220	162100	5516074397	1600	1600	1600	1600	0
193	20241220	162000	5516074397	1600	1600	1600	1600	0
194	20241220	161900	5516074397	1600	1600	1600	1600	0
195	20241220	161800	5516074397	1600	1600	1600	1600	0
196	20241220	161700	5516074397	1600	1600	1600	1600	0
197	20241220	161600	5516074397	1600	1600	1600	1600	0
198	20241220	161500	5516074397	1600	1600	1600	1600	0
199	20241220	161400	5516074397	1600	1600	1600	1600	0
200	20241220	161300	5516074397	1600	1600	1600	1600	0
201	20241220	161200	5516074397	1600	1600	1600	1600	0
202	20241220	161100	5516074397	1600	1600	1600	1600	0
203	20241220	161000	5516074397	1600	1600	1600	1600	0
204	20241220	160900	5516074397	1600	1600	1600	1600	0
205	20241220	160800	5516074397	1600	1600	1600	1600	0
206	20241220	160700	5516074397	1600	1600	1600	1600	0
207	20241220	160600	5516074397	1600	1600	1600	1600	0
208	20241220	160500	5516074397	1600	1600	1600	1600	0
209	20241220	160400	5516074397	1600	1600	1600	1600	0
210	20241220	160300	5516074397	1600	1600	1600	1600	0
211	20241220	160200	5516074397	1600	1600	1600	1600	0
212	20241220	160100	5516074397	1600	1600	1600	1600	26413
213	20241220	160000	5516074397	1600	1600	1600	1600	0
214	20241220	155900	5516074397	1600	1600	1600	1600	0
215	20241220	155800	5516074397	1600	1600	1600	1600	0
216	20241220	155700	5516074397	1600	1600	1600	1600	0
217	20241220	155600	5516074397	1600	1600	1600	1600	0
218	20241220	155500	5516074397	1600	1600	1600	1600	0
219	20241220	155400	5516074397	1600	1600	1600	1600	0
220	20241220	155300	5516074397	1600	1600	1600	1600	0
221	20241220	155200	5516074397	1600	1600	1600	1600	0
222	20241220	155100	5516074397	1600	1600	1600	1600	0
223	20241220	155000	5516074397	1600	1600	1600	1600	0
224	20241220	154900	5516074397	1600	1600	1600	1600	0
225	20241220	154800	5516074397	1600	1600	1600	1600	0
226	20241220	154700	5516074397	1600	1600	1600	1600	0
227	20241220	154600	5516074397	1600	1600	1600	1600	0
228	20241220	154500	5516074397	1600	1600	1600	1600	0
229	20241220	154400	5516074397	1600	1600	1600	1600	0
230	20241220	154300	5516074397	1600	1600	1600	1600	0
231	20241220	154200	5516074397	1600	1600	1600	1600	0
232	20241220	154100	5516074397	1600	1600	1600	1600	0
233	20241220	154000	5516074397	1600	1600	1600	1600	0
234	20241220	153900	5516074397	1600	1600	1600	1600	0
235	20241220	153800	5516074397	1600	1600	1600	1600	0
236	20241220	153700	5516074397	1600	1600	1600	1600	0
237	20241220	153600	5516074397	1600	1600	1600	1600	0
238	20241220	153500	5516074397	1600	1600	1600	1600	0
239	20241220	153400	5516074397	1600	1600	1600	1600	0
240	20241220	153300	5516074397	1600	1600	1600	1600	0
241	20241220	153200	5516074397	1600	1600	1600	1600	0
242	20241220	153100	5516074397	1600	1600	1600	1600	26413
243	20241220	153000	5516074397	1600	1600	1600	1600	26413
244	20241220	152900	5473813597	1600	1600	1600	1600	0
245	20241220	152800	5473813597	1600	1600	1600	1600	0
246	20241220	152700	5473813597	1600	1600	1600	1600	0
247	20241220	152600	5473813597	1600	1600	1600	1600	0
248	20241220	152500	5473813597	1600	1600	1600	1600	0
249	20241220	152400	5473813597	1600	1600	1600	1600	0
250	20241220	152300	5473813597	1600	1600	1600	1600	0
251	20241220	152200	5473813597	1600	1600	1600	1600	0
252	20241220	152100	5473813597	1600	1600	1600	1600	0
253	20241220	152000	5473813597	1600	1600	1600	1600	0
254	20241220	151900	5473813597	1600	1599	1600	1590	17135
255	20241220	151800	5446480901	1599	1598	1599	1598	4008
256	20241220	151700	5440075926	1598	1599	1600	1598	2519
257	20241220	151600	5436048839	1600	1603	1603	1600	10702
258	20241220	151500	5418919186	1603	1603	1605	1602	1429
259	20241220	151400	5416628968	1605	1602	1605	1602	142
260	20241220	151300	5416401468	1601	1604	1608	1600	14635
261	20241220	151200	5392953935	1604	1606	1607	1604	2375
262	20241220	151100	5389141585	1606	1606	1608	1606	696
263	20241220	151000	5388023802	1608	1601	1608	1601	3770
264	20241220	150900	5381972020	1603	1604	1605	1603	3108
265	20241220	150800	5376987311	1604	1605	1606	1604	2107
266	20241220	150700	5373607295	1605	1604	1606	1604	2338
267	20241220	150600	5369854740	1605	1607	1608	1605	562
268	20241220	150500	5368951739	1608	1608	1608	1606	1196
269	20241220	150400	5367028793	1608	1608	1608	1605	780
270	20241220	150300	5365775065	1608	1608	1608	1608	157
271	20241220	150200	5365522609	1604	1601	1604	1600	4620
272	20241220	150100	5358119892	1601	1600	1601	1599	242
273	20241220	150000	5357732661	1600	1596	1600	1596	7368
274	20241220	145900	5345952075	1596	1597	1597	1595	401
275	20241220	145800	5345312170	1597	1596	1598	1596	1063
276	20241220	145700	5343614910	1596	1596	1596	1596	98
277	20241220	145600	5343458502	1597	1595	1597	1595	101
278	20241220	145500	5343297395	1598	1599	1599	1598	1729
279	20241220	145400	5340534443	1599	1595	1599	1595	2215
280	20241220	145300	5336994836	1595	1598	1598	1595	300
281	20241220	145200	5336515501	1598	1598	1598	1598	796
282	20241220	145100	5335243493	1598	1598	1598	1598	62
283	20241220	145000	5335144417	1598	1597	1598	1597	201
284	20241220	144900	5334823220	1594	1594	1594	1594	67
285	20241220	144800	5334716422	1594	1594	1594	1593	206
286	20241220	144700	5334388059	1594	1594	1594	1594	200
287	20241220	144600	5334069259	1594	1593	1594	1593	389
288	20241220	144500	5333449194	1594	1593	1594	1593	220
289	20241220	144400	5333098534	1594	1594	1594	1594	145
290	20241220	144300	5332867404	1594	1594	1594	1594	0
291	20241220	144200	5332867404	1594	1594	1594	1594	1
292	20241220	144100	5332865810	1594	1592	1594	1592	101
293	20241220	144000	5332705016	1592	1592	1593	1592	1995
294	20241220	143900	5329527431	1592	1592	1592	1592	200
295	20241220	143800	5329209031	1593	1593	1593	1593	0
296	20241220	143700	5329209031	1593	1587	1593	1587	534
297	20241220	143600	5328361403	1591	1591	1591	1591	0
298	20241220	143500	5328361403	1591	1591	1592	1587	631
299	20241220	143400	5327356886	1591	1587	1591	1586	2614
300	20241220	143300	5323205782	1586	1590	1590	1586	4003
301	20241220	143200	5316851633	1593	1593	1593	1593	2
302	20241220	143100	5316848447	1587	1599	1599	1587	12457
303	20241220	143000	5297066600	1590	1590	1591	1590	1160
304	20241220	142900	5295222100	1590	1592	1592	1590	1233
305	20241220	142800	5293261366	1591	1594	1594	1591	2000
306	20241220	142700	5290078557	1594	1594	1594	1594	60
307	20241220	142600	5289982917	1594	1595	1603	1593	530
308	20241220	142500	5289136407	1594	1597	1597	1594	1000
309	20241220	142400	5287541925	1605	1605	1605	1604	1036
310	20241220	142300	5285879345	1605	1595	1605	1594	638
311	20241220	142200	5284861863	1594	1597	1597	1594	3648
312	20241220	142100	5279043461	1597	1596	1597	1595	4144
313	20241220	142000	5272433431	1597	1597	1597	1596	570
314	20241220	141900	5271523151	1597	1602	1602	1597	1305
315	20241220	141800	5269438756	1598	1598	1598	1598	493
316	20241220	141700	5268650942	1598	1598	1598	1598	0
317	20241220	141600	5268650942	1598	1600	1600	1598	792
318	20241220	141500	5267384820	1600	1600	1600	1600	2
319	20241220	141400	5267381620	1600	1600	1600	1600	42
320	20241220	141300	5267314420	1600	1600	1600	1600	0
321	20241220	141200	5267314420	1600	1600	1600	1600	70
322	20241220	141100	5267202420	1600	1602	1602	1600	4911
323	20241220	141000	5259341665	1601	1609	1609	1601	1568
324	20241220	140900	5256830628	1609	1603	1609	1603	333
325	20241220	140800	5256296631	1603	1604	1604	1603	1000
326	20241220	140700	5254693487	1604	1604	1604	1604	1
327	20241220	140600	5254691883	1604	1604	1604	1604	1000
328	20241220	140500	5253087883	1604	1607	1607	1604	3328
329	20241220	140400	5247744223	1609	1609	1609	1609	100
330	20241220	140300	5247583323	1610	1610	1610	1610	133
331	20241220	140200	5247369193	1609	1612	1612	1609	629
332	20241220	140100	5246356797	1606	1606	1612	1606	639
333	20241220	140000	5245327377	1607	1613	1613	1606	1950
334	20241220	135900	5242191874	1614	1614	1614	1614	400
335	20241220	135800	5241546274	1615	1614	1615	1614	1726
336	20241220	135700	5238759528	1603	1615	1615	1602	430
337	20241220	135600	5238069477	1616	1616	1616	1616	80
338	20241220	135500	5237940197	1616	1601	1616	1601	433
339	20241220	135400	5237244249	1601	1601	1601	1601	638
340	20241220	135300	5236222811	1601	1610	1610	1600	8026
341	20241220	135200	5223322294	1610	1613	1613	1610	4685
342	20241220	135100	5215774311	1613	1619	1619	1613	1807
343	20241220	135000	5212850098	1620	1621	1621	1620	341
344	20241220	134900	5212297378	1621	1618	1621	1611	130
345	20241220	134800	5212086745	1618	1621	1621	1608	3633
346	20241220	134700	5206203122	1621	1607	1625	1605	17251
347	20241220	134600	5178281167	1605	1603	1607	1603	475
348	20241220	134500	5177518807	1608	1603	1608	1603	1062
349	20241220	134400	5175813341	1600	1597	1600	1597	791
350	20241220	134300	5174549862	1592	1591	1596	1590	2317
351	20241220	134200	5170853432	1594	1590	1594	1588	5060
352	20241220	134100	5162805204	1591	1596	1596	1591	5268
353	20241220	134000	5154410869	1596	1599	1599	1596	2114
354	20241220	133900	5151035082	1599	1599	1599	1599	0
355	20241220	133800	5151035082	1599	1599	1599	1599	0
356	20241220	133700	5151035082	1599	1601	1601	1599	230
357	20241220	133600	5150667252	1603	1601	1603	1600	1325
358	20241220	133500	5148545935	1601	1600	1601	1600	10
359	20241220	133400	5148529930	1600	1605	1605	1600	165
360	20241220	133300	5148265430	1605	1601	1605	1601	314
361	20241220	133200	5147762348	1599	1599	1599	1599	1
362	20241220	133100	5147760749	1602	1602	1602	1602	52
363	20241220	133000	5147677445	1602	1602	1602	1596	3005
364	20241220	132900	5142877953	1602	1602	1602	1602	283
365	20241220	132800	5142424587	1603	1604	1604	1602	1115
366	20241220	132700	5140637577	1605	1605	1605	1605	0
367	20241220	132600	5140637577	1605	1601	1605	1601	16
368	20241220	132500	5140611957	1599	1603	1606	1597	3381
369	20241220	132400	5135207066	1608	1608	1608	1608	1
370	20241220	132300	5135205458	1597	1610	1610	1597	138
371	20241220	132200	5134983291	1613	1600	1613	1596	11638
372	20241220	132100	5116371162	1600	1614	1614	1600	883
373	20241220	132000	5114949903	1611	1621	1628	1611	12845
374	20241220	131900	5094139299	1612	1617	1624	1611	7265
375	20241220	131800	5082364655	1610	1588	1610	1588	7192
376	20241220	131700	5070862473	1583	1584	1584	1583	216
377	20241220	131600	5070520340	1589	1586	1589	1584	222
378	20241220	131500	5070168642	1590	1587	1590	1587	957
379	20241220	131400	5068649823	1586	1586	1588	1584	7295
380	20241220	131300	5057086976	1585	1586	1586	1584	1258
381	20241220	131200	5055092608	1585	1590	1590	1585	507
382	20241220	131100	5054288958	1590	1590	1590	1585	2401
383	20241220	131000	5050477123	1589	1585	1590	1585	451
384	20241220	130900	5049760825	1589	1585	1590	1585	1326
385	20241220	130800	5047658986	1585	1585	1586	1585	3199
386	20241220	130700	5042588570	1585	1591	1591	1584	1194
387	20241220	130600	5040691976	1591	1585	1591	1585	1223
388	20241220	130500	5038752843	1584	1585	1585	1584	30
389	20241220	130400	5038705313	1585	1590	1590	1585	8102
390	20241220	130300	5025856289	1590	1590	1591	1590	7705
391	20241220	130200	5013605279	1590	1593	1593	1590	5922
392	20241220	130100	5004185261	1594	1593	1594	1592	870
393	20241220	130000	5002799362	1593	1593	1593	1593	1114
394	20241220	125900	5001024760	1593	1593	1594	1593	448
395	20241220	125800	5000311095	1593	1598	1598	1593	1528
396	20241220	125700	4997875444	1597	1598	1598	1596	5835
397	20241220	125600	4988557780	1598	1593	1598	1593	1851
398	20241220	125500	4985601229	1594	1598	1598	1594	1584
399	20241220	125400	4983071586	1599	1602	1602	1599	1082
400	20241220	125300	4981340988	1601	1601	1601	1601	26
401	20241220	125200	4981299362	1601	1597	1601	1591	10198
402	20241220	125100	4965000679	1597	1598	1598	1592	1824
403	20241220	125000	4962094149	1592	1599	1599	1592	160
404	20241220	124900	4961839416	1592	1601	1601	1590	10472
405	20241220	124800	4945146553	1605	1607	1607	1603	2076
406	20241220	124700	4941812283	1607	1603	1607	1603	1306
407	20241220	124600	4939718517	1598	1603	1603	1598	13117
408	20241220	124500	4918727834	1603	1603	1603	1603	401
409	20241220	124400	4918085031	1602	1602	1602	1602	0
410	20241220	124300	4918085031	1602	1602	1602	1602	0
411	20241220	124200	4918085031	1602	1603	1603	1602	1904
412	20241220	124100	4915034423	1603	1604	1604	1603	2596
413	20241220	124000	4910870998	1604	1606	1615	1604	2386
414	20241220	123900	4907040060	1606	1622	1622	1606	2830
415	20241220	123800	4902485198	1614	1622	1622	1614	339
416	20241220	123700	4901937835	1622	1615	1622	1615	388
417	20241220	123600	4901311208	1615	1615	1615	1615	0
418	20241220	123500	4901311208	1615	1623	1623	1615	207
419	20241220	123400	4900976095	1617	1620	1620	1617	1852
420	20241220	123300	4897980934	1621	1623	1623	1621	2133
421	20241220	123200	4894519135	1622	1623	1623	1622	333
422	20241220	123100	4893978691	1624	1614	1624	1614	2059
423	20241220	123000	4890645875	1619	1613	1619	1613	2717
424	20241220	122900	4886252389	1612	1608	1612	1605	42703
425	20241220	122800	4817662972	1611	1611	1611	1611	1077
426	20241220	122700	4815927925	1611	1610	1611	1610	1364
427	20241220	122600	4813731880	1605	1606	1609	1605	830
428	20241220	122500	4812399161	1609	1610	1610	1606	2453
429	20241220	122400	4808458056	1610	1610	1610	1610	601
430	20241220	122300	4807490446	1609	1609	1609	1609	1443
431	20241220	122200	4805168659	1610	1612	1612	1610	10467
432	20241220	122100	4788312845	1612	1612	1612	1612	164
433	20241220	122000	4788048477	1612	1614	1614	1612	368
434	20241220	121900	4787455259	1614	1612	1614	1612	561
435	20241220	121800	4786549865	1612	1612	1612	1612	177
436	20241220	121700	4786264541	1611	1614	1614	1611	48
437	20241220	121600	4786187210	1611	1611	1611	1611	237
438	20241220	121500	4785805403	1610	1610	1610	1610	0
439	20241220	121400	4785805403	1610	1614	1614	1610	64
440	20241220	121300	4785702111	1612	1611	1612	1610	1851
441	20241220	121200	4782721265	1610	1611	1611	1610	6062
442	20241220	121100	4772961395	1610	1611	1611	1610	8026
443	20241220	121000	4760039185	1611	1613	1613	1610	3585
444	20241220	120900	4754262042	1612	1613	1613	1611	4169
445	20241220	120800	4747543551	1613	1612	1613	1611	861
446	20241220	120700	4746155653	1612	1622	1622	1612	19452
447	20241220	120600	4714736143	1621	1622	1622	1620	4723
448	20241220	120500	4707083218	1622	1622	1622	1622	0
449	20241220	120400	4707083218	1622	1621	1628	1621	1731
450	20241220	120300	4704274662	1621	1622	1622	1620	5282
451	20241220	120200	4695711336	1630	1630	1630	1630	0
452	20241220	120100	4695711336	1630	1633	1633	1622	5191
453	20241220	120000	4687278700	1633	1633	1633	1633	200
454	20241220	115900	4686952100	1633	1629	1633	1622	197
455	20241220	115800	4686632037	1622	1625	1625	1622	1073
456	20241220	115700	4684888415	1625	1622	1625	1622	844
457	20241220	115600	4683519438	1622	1622	1622	1622	114
458	20241220	115500	4683334530	1622	1622	1622	1622	1
459	20241220	115400	4683332908	1622	1623	1623	1622	3284
460	20241220	115300	4678005772	1623	1623	1623	1623	1006
461	20241220	115200	4676373034	1623	1623	1623	1623	612
462	20241220	115100	4675379758	1625	1625	1625	1625	1
463	20241220	115000	4675378133	1625	1625	1625	1623	5136
464	20241220	114900	4667036909	1625	1624	1628	1624	6
465	20241220	114800	4667027157	1625	1628	1628	1625	2050
466	20241220	114700	4663695118	1628	1630	1630	1628	671
467	20241220	114600	4662602060	1630	1630	1630	1630	131
468	20241220	114500	4662388530	1631	1631	1631	1630	367
469	20241220	114400	4661790120	1631	1631	1631	1631	0
470	20241220	114300	4661790120	1631	1626	1631	1626	27
471	20241220	114200	4661746093	1631	1630	1631	1630	759
472	20241220	114100	4660508386	1623	1623	1623	1623	0
473	20241220	114000	4660508386	1623	1623	1623	1623	500
474	20241220	113900	4659696886	1623	1624	1624	1623	1745
475	20241220	113800	4656864740	1624	1626	1626	1624	4402
476	20241220	113700	4649714271	1625	1631	1632	1625	1106
477	20241220	113600	4647909411	1625	1632	1633	1625	2910
478	20241220	113500	4643177094	1626	1626	1626	1626	176
479	20241220	113400	4642890918	1626	1634	1634	1626	4
480	20241220	113300	4642884390	1634	1628	1634	1625	7009
481	20241220	113200	4631481581	1628	1628	1628	1628	382
482	20241220	113100	4630859685	1627	1627	1627	1627	2000
483	20241220	113000	4627605685	1626	1626	1626	1626	269
484	20241220	112900	4627168291	1626	1628	1639	1626	3687
485	20241220	112800	4621151133	1630	1624	1635	1624	3389
486	20241220	112700	4615620013	1623	1622	1623	1622	396
487	20241220	112600	4614977700	1623	1624	1625	1623	2006
488	20241220	112500	4611719918	1622	1626	1628	1622	784
489	20241220	112400	4610445830	1626	1621	1626	1617	2453
490	20241220	112300	4606473192	1621	1626	1626	1620	15630
491	20241220	112200	4581125065	1626	1625	1626	1625	895
492	20241220	112100	4579670437	1625	1624	1625	1624	97
493	20241220	112000	4579512908	1633	1637	1637	1623	21546
494	20241220	111900	4544391954	1637	1643	1643	1637	3373
495	20241220	111800	4538869206	1637	1637	1637	1637	1007
496	20241220	111700	4537220747	1637	1637	1637	1637	2239
497	20241220	111600	4533555504	1637	1637	1638	1637	1199
498	20241220	111500	4531592711	1637	1637	1637	1637	1140
499	20241220	111400	4529726531	1652	1635	1652	1635	251
500	20241220	111300	4529314429	1635	1635	1654	1634	1126
501	20241220	111200	4527469858	1634	1637	1638	1634	764
502	20241220	111100	4526219267	1637	1638	1646	1637	701
503	20241220	111000	4525071499	1638	1649	1650	1638	534
504	20241220	110900	4524193814	1649	1644	1653	1643	84
505	20241220	110800	4524055653	1655	1656	1656	1654	552
506	20241220	110700	4523142094	1656	1636	1656	1632	2727
507	20241220	110600	4518668156	1639	1641	1641	1639	1404
508	20241220	110500	4516365974	1648	1648	1648	1648	349
509	20241220	110400	4515790822	1649	1641	1649	1641	4374
510	20241220	110300	4508613080	1649	1649	1649	1640	1608
511	20241220	110200	4505962801	1649	1650	1650	1644	3199
512	20241220	110100	4500687802	1650	1639	1651	1639	2103
513	20241220	110000	4497224017	1643	1639	1643	1637	722
514	20241220	105900	4496040573	1639	1633	1639	1630	7728
515	20241220	105800	4483410342	1633	1631	1633	1631	1528
516	20241220	105700	4480917848	1631	1630	1631	1629	800
517	20241220	105600	4479613599	1630	1625	1630	1625	283
518	20241220	105500	4479152606	1629	1629	1630	1629	876
519	20241220	105400	4477725601	1629	1624	1629	1624	63
520	20241220	105300	4477623284	1624	1629	1630	1624	5061
521	20241220	105200	4469396355	1629	1624	1629	1623	3979
522	20241220	105100	4462931950	1624	1624	1625	1623	7371
523	20241220	105000	4450957603	1630	1630	1630	1624	3385
524	20241220	104900	4445460046	1630	1631	1631	1624	7151
525	20241220	104800	4433815252	1631	1634	1634	1631	10398
526	20241220	104700	4416845300	1635	1636	1636	1634	4555
527	20241220	104600	4409394606	1636	1638	1638	1636	536
528	20241220	104500	4408517506	1636	1638	1638	1636	2126
529	20241220	104400	4405037083	1640	1640	1640	1640	563
530	20241220	104300	4404113763	1636	1637	1637	1636	2505
531	20241220	104200	4400013727	1637	1635	1643	1634	1077
532	20241220	104100	4398248361	1634	1634	1639	1634	3094
533	20241220	104000	4393185410	1634	1634	1637	1633	2757
534	20241220	103900	4388678899	1633	1641	1641	1633	3603
535	20241220	103800	4382785510	1643	1645	1645	1633	21585
536	20241220	103700	4347404151	1658	1645	1658	1644	1133
537	20241220	103600	4345541415	1644	1657	1663	1644	2228
538	20241220	103500	4341870172	1658	1639	1665	1637	2920
539	20241220	103400	4337048518	1637	1638	1645	1637	7232
540	20241220	103300	4325202895	1638	1639	1641	1638	12258
541	20241220	103200	4305117823	1639	1641	1641	1639	17212
542	20241220	103100	4276890395	1641	1640	1642	1640	7847
543	20241220	103000	4264018316	1640	1649	1649	1640	26313
544	20241220	102900	4220778201	1649	1650	1650	1648	1128
545	20241220	102800	4218917255	1650	1660	1661	1650	8324
546	20241220	102700	4205132123	1660	1653	1666	1648	5763
547	20241220	102600	4195585732	1654	1655	1655	1647	3978
548	20241220	102500	4189004762	1645	1657	1657	1644	40464
549	20241220	102400	4122244254	1658	1665	1669	1658	10330
550	20241220	102300	4105100409	1659	1663	1663	1659	13203
551	20241220	102200	4083180531	1663	1662	1663	1661	2410
552	20241220	102100	4079176032	1661	1675	1675	1660	12409
553	20241220	102000	4058526634	1675	1675	1676	1663	18161
554	20241220	101900	4028224158	1675	1674	1682	1674	1498
555	20241220	101800	4025715209	1674	1674	1674	1673	2420
556	20241220	101700	4021665796	1673	1673	1682	1671	4926
557	20241220	101600	4013427221	1673	1673	1682	1673	5781
558	20241220	101500	4003749902	1680	1675	1682	1671	11019
559	20241220	101400	3985288543	1670	1678	1678	1670	23381
560	20241220	101300	3946141301	1684	1679	1685	1677	7441
561	20241220	101200	3933656242	1679	1680	1688	1679	2749
562	20241220	101100	3929039094	1679	1680	1680	1679	5019
563	20241220	101000	3920607933	1680	1680	1682	1680	3652
564	20241220	100900	3914470958	1679	1686	1686	1679	27046
565	20241220	100800	3869006420	1687	1693	1693	1687	11696
566	20241220	100700	3849227807	1699	1691	1699	1691	5744
567	20241220	100600	3839507048	1691	1697	1699	1691	12992
568	20241220	100500	3817489470	1697	1690	1698	1686	10996
569	20241220	100400	3798892062	1681	1701	1701	1677	47512
570	20241220	100300	3718551681	1705	1701	1714	1700	87966
571	20241220	100200	3568310453	1701	1701	1701	1698	12157
572	20241220	100100	3547643895	1702	1701	1703	1693	26532
573	20241220	100000	3502530663	1694	1704	1705	1693	43790
574	20241220	095900	3428091078	1705	1705	1705	1690	20279
575	20241220	095800	3393568036	1705	1695	1708	1685	89999
576	20241220	095700	3240481118	1695	1687	1696	1681	19510
577	20241220	095600	3207469769	1687	1682	1687	1674	22486
578	20241220	095500	3169616763	1685	1684	1685	1681	9550
579	20241220	095400	3153548850	1683	1672	1683	1672	11669
580	20241220	095300	3133959174	1668	1661	1670	1661	7026
581	20241220	095200	3122284340	1661	1670	1670	1661	3133
582	20241220	095100	3117068002	1672	1666	1674	1666	1534
583	20241220	095000	3114504640	1666	1673	1674	1665	3710
584	20241220	094900	3108310258	1673	1666	1674	1666	3119
585	20241220	094800	3103105608	1666	1674	1674	1659	47377
586	20241220	094700	3024215637	1675	1682	1682	1672	1167
587	20241220	094600	3022254089	1683	1673	1683	1672	3127
588	20241220	094500	3017018304	1684	1678	1686	1672	8487
589	20241220	094400	3002747092	1678	1671	1679	1670	7620
590	20241220	094300	2989999546	1678	1670	1678	1670	8123
591	20241220	094200	2976428283	1670	1670	1675	1670	9802
592	20241220	094100	2960049088	1670	1671	1675	1670	11649
593	20241220	094000	2940583742	1671	1672	1675	1671	16007
594	20241220	093900	2913834507	1672	1676	1676	1671	11573
595	20241220	093800	2894475248	1679	1681	1681	1678	1106
596	20241220	093700	2892618225	1681	1681	1682	1681	2739
597	20241220	093600	2888012978	1681	1675	1681	1675	6384
598	20241220	093500	2877310318	1675	1673	1679	1671	8835
599	20241220	093400	2862528397	1673	1678	1680	1671	31973
600	20241220	093300	2808935756	1677	1683	1683	1677	17423
601	20241220	093200	2779661710	1683	1682	1685	1681	3468
602	20241220	093100	2773827136	1682	1671	1684	1671	17595
603	20241220	093000	2744316375	1671	1681	1685	1671	34338
604	20241220	092900	2686791699	1681	1685	1685	1681	15750
605	20241220	092800	2660289443	1683	1693	1697	1683	30225
606	20241220	092700	2609186733	1695	1686	1695	1686	43463
607	20241220	092600	2535688040	1686	1692	1692	1685	8029
608	20241220	092500	2522128182	1693	1679	1694	1675	36150
609	20241220	092400	2461401265	1676	1675	1680	1674	31722
610	20241220	092300	2408221658	1680	1694	1695	1675	46937
611	20241220	092200	2329222231	1695	1691	1699	1690	22450
612	20241220	092100	2291178055	1690	1688	1701	1679	33919
613	20241220	092000	2233834109	1695	1680	1704	1675	105205
614	20241220	091900	2055421984	1680	1694	1695	1676	94556
615	20241220	091800	1895837215	1695	1695	1700	1692	98228
616	20241220	091700	1729161409	1691	1700	1703	1687	149648
617	20241220	091600	1475598898	1701	1686	1705	1665	281408
618	20241220	091500	1000149702	1686	1669	1694	1664	112545
619	20241220	091400	811195411	1669	1650	1670	1646	92428
620	20241220	091300	657743385	1651	1645	1652	1637	32140
621	20241220	091200	604750272	1644	1644	1656	1633	68080
622	20241220	091100	492453826	1644	1626	1648	1626	68549
623	20241220	091000	380197907	1627	1620	1628	1620	15519
624	20241220	090900	354972702	1620	1606	1620	1600	28984
625	20241220	090800	308331291	1606	1606	1607	1597	9537
626	20241220	090700	293050781	1607	1616	1616	1592	29715
627	20241220	090600	245372430	1616	1611	1621	1607	13735
628	20241220	090500	223186400	1609	1610	1616	1607	8821
629	20241220	090400	208983085	1603	1592	1603	1586	12575
630	20241220	090300	188894446	1588	1582	1591	1581	13006
631	20241220	090200	168321497	1581	1598	1599	1580	31199
632	20241220	090100	118749801	1598	1605	1605	1598	23757
633	20241220	090000	80746295	1593	1598	1607	1593	50329