KissMeData/128540/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202200	123504965	1347	1347	1347	1347	4194
3	20241220	202100	123504965	1347	1347	1347	1347	0
4	20241220	202000	123504965	1347	1347	1347	1347	0
5	20241220	201900	123504965	1347	1347	1347	1347	0
6	20241220	201800	123504965	1347	1347	1347	1347	0
7	20241220	201700	123504965	1347	1347	1347	1347	0
8	20241220	201600	123504965	1347	1347	1347	1347	0
9	20241220	201500	123504965	1347	1347	1347	1347	0
10	20241220	201400	123504965	1347	1347	1347	1347	0
11	20241220	201300	123504965	1347	1347	1347	1347	0
12	20241220	201200	123504965	1347	1347	1347	1347	0
13	20241220	201100	123504965	1347	1347	1347	1347	0
14	20241220	201000	123504965	1347	1347	1347	1347	0
15	20241220	200900	123504965	1347	1347	1347	1347	0
16	20241220	200800	123504965	1347	1347	1347	1347	0
17	20241220	200700	123504965	1347	1347	1347	1347	0
18	20241220	200600	123504965	1347	1347	1347	1347	0
19	20241220	200500	123504965	1347	1347	1347	1347	0
20	20241220	200400	123504965	1347	1347	1347	1347	0
21	20241220	200300	123504965	1347	1347	1347	1347	0
22	20241220	200200	123504965	1347	1347	1347	1347	0
23	20241220	200100	123504965	1347	1347	1347	1347	0
24	20241220	200000	123504965	1347	1347	1347	1347	0
25	20241220	195900	123504965	1347	1347	1347	1347	0
26	20241220	195800	123504965	1347	1347	1347	1347	0
27	20241220	195700	123504965	1347	1347	1347	1347	0
28	20241220	195600	123504965	1347	1347	1347	1347	0
29	20241220	195500	123504965	1347	1347	1347	1347	0
30	20241220	195400	123504965	1347	1347	1347	1347	0
31	20241220	195300	123504965	1347	1347	1347	1347	0
32	20241220	195200	123504965	1347	1347	1347	1347	4194
33	20241220	195100	123504965	1347	1347	1347	1347	0
34	20241220	195000	123504965	1347	1347	1347	1347	0
35	20241220	194900	123504965	1347	1347	1347	1347	0
36	20241220	194800	123504965	1347	1347	1347	1347	0
37	20241220	194700	123504965	1347	1347	1347	1347	0
38	20241220	194600	123504965	1347	1347	1347	1347	0
39	20241220	194500	123504965	1347	1347	1347	1347	0
40	20241220	194400	123504965	1347	1347	1347	1347	0
41	20241220	194300	123504965	1347	1347	1347	1347	0
42	20241220	194200	123504965	1347	1347	1347	1347	0
43	20241220	194100	123504965	1347	1347	1347	1347	0
44	20241220	194000	123504965	1347	1347	1347	1347	0
45	20241220	193900	123504965	1347	1347	1347	1347	0
46	20241220	193800	123504965	1347	1347	1347	1347	0
47	20241220	193700	123504965	1347	1347	1347	1347	0
48	20241220	193600	123504965	1347	1347	1347	1347	0
49	20241220	193500	123504965	1347	1347	1347	1347	0
50	20241220	193400	123504965	1347	1347	1347	1347	0
51	20241220	193300	123504965	1347	1347	1347	1347	0
52	20241220	193200	123504965	1347	1347	1347	1347	0
53	20241220	193100	123504965	1347	1347	1347	1347	0
54	20241220	193000	123504965	1347	1347	1347	1347	0
55	20241220	192900	123504965	1347	1347	1347	1347	0
56	20241220	192800	123504965	1347	1347	1347	1347	0
57	20241220	192700	123504965	1347	1347	1347	1347	0
58	20241220	192600	123504965	1347	1347	1347	1347	0
59	20241220	192500	123504965	1347	1347	1347	1347	0
60	20241220	192400	123504965	1347	1347	1347	1347	0
61	20241220	192300	123504965	1347	1347	1347	1347	0
62	20241220	192200	123504965	1347	1347	1347	1347	4194
63	20241220	192100	123504965	1347	1347	1347	1347	0
64	20241220	192000	123504965	1347	1347	1347	1347	0
65	20241220	191900	123504965	1347	1347	1347	1347	0
66	20241220	191800	123504965	1347	1347	1347	1347	0
67	20241220	191700	123504965	1347	1347	1347	1347	0
68	20241220	191600	123504965	1347	1347	1347	1347	0
69	20241220	191500	123504965	1347	1347	1347	1347	0
70	20241220	191400	123504965	1347	1347	1347	1347	0
71	20241220	191300	123504965	1347	1347	1347	1347	0
72	20241220	191200	123504965	1347	1347	1347	1347	0
73	20241220	191100	123504965	1347	1347	1347	1347	0
74	20241220	191000	123504965	1347	1347	1347	1347	0
75	20241220	190900	123504965	1347	1347	1347	1347	0
76	20241220	190800	123504965	1347	1347	1347	1347	0
77	20241220	190700	123504965	1347	1347	1347	1347	0
78	20241220	190600	123504965	1347	1347	1347	1347	0
79	20241220	190500	123504965	1347	1347	1347	1347	0
80	20241220	190400	123504965	1347	1347	1347	1347	0
81	20241220	190300	123504965	1347	1347	1347	1347	0
82	20241220	190200	123504965	1347	1347	1347	1347	0
83	20241220	190100	123504965	1347	1347	1347	1347	0
84	20241220	190000	123504965	1347	1347	1347	1347	0
85	20241220	185900	123504965	1347	1347	1347	1347	0
86	20241220	185800	123504965	1347	1347	1347	1347	0
87	20241220	185700	123504965	1347	1347	1347	1347	0
88	20241220	185600	123504965	1347	1347	1347	1347	0
89	20241220	185500	123504965	1347	1347	1347	1347	0
90	20241220	185400	123504965	1347	1347	1347	1347	0
91	20241220	185300	123504965	1347	1347	1347	1347	0
92	20241220	185200	123504965	1347	1347	1347	1347	4194
93	20241220	185100	123504965	1347	1347	1347	1347	0
94	20241220	185000	123504965	1347	1347	1347	1347	0
95	20241220	184900	123504965	1347	1347	1347	1347	0
96	20241220	184800	123504965	1347	1347	1347	1347	0
97	20241220	184700	123504965	1347	1347	1347	1347	0
98	20241220	184600	123504965	1347	1347	1347	1347	0
99	20241220	184500	123504965	1347	1347	1347	1347	0
100	20241220	184400	123504965	1347	1347	1347	1347	0
101	20241220	184300	123504965	1347	1347	1347	1347	0
102	20241220	184200	123504965	1347	1347	1347	1347	0
103	20241220	184100	123504965	1347	1347	1347	1347	0
104	20241220	184000	123504965	1347	1347	1347	1347	0
105	20241220	183900	123504965	1347	1347	1347	1347	0
106	20241220	183800	123504965	1347	1347	1347	1347	0
107	20241220	183700	123504965	1347	1347	1347	1347	0
108	20241220	183600	123504965	1347	1347	1347	1347	0
109	20241220	183500	123504965	1347	1347	1347	1347	0
110	20241220	183400	123504965	1347	1347	1347	1347	0
111	20241220	183300	123504965	1347	1347	1347	1347	0
112	20241220	183200	123504965	1347	1347	1347	1347	0
113	20241220	183100	123504965	1347	1347	1347	1347	0
114	20241220	183000	123504965	1347	1347	1347	1347	0
115	20241220	182900	123504965	1347	1347	1347	1347	0
116	20241220	182800	123504965	1347	1347	1347	1347	0
117	20241220	182700	123504965	1347	1347	1347	1347	0
118	20241220	182600	123504965	1347	1347	1347	1347	0
119	20241220	182500	123504965	1347	1347	1347	1347	0
120	20241220	182400	123504965	1347	1347	1347	1347	0
121	20241220	182300	123504965	1347	1347	1347	1347	0
122	20241220	182200	123504965	1347	1347	1347	1347	4194
123	20241220	182100	123504965	1347	1347	1347	1347	0
124	20241220	182000	123504965	1347	1347	1347	1347	0
125	20241220	181900	123504965	1347	1347	1347	1347	0
126	20241220	181800	123504965	1347	1347	1347	1347	0
127	20241220	181700	123504965	1347	1347	1347	1347	0
128	20241220	181600	123504965	1347	1347	1347	1347	0
129	20241220	181500	123504965	1347	1347	1347	1347	0
130	20241220	181400	123504965	1347	1347	1347	1347	0
131	20241220	181300	123504965	1347	1347	1347	1347	0
132	20241220	181200	123504965	1347	1347	1347	1347	0
133	20241220	181100	123504965	1347	1347	1347	1347	0
134	20241220	181000	123504965	1347	1347	1347	1347	0
135	20241220	180900	123504965	1347	1347	1347	1347	0
136	20241220	180800	123504965	1347	1347	1347	1347	0
137	20241220	180700	123504965	1347	1347	1347	1347	0
138	20241220	180600	123504965	1347	1347	1347	1347	0
139	20241220	180500	123504965	1347	1347	1347	1347	0
140	20241220	180400	123504965	1347	1347	1347	1347	0
141	20241220	180300	123504965	1347	1347	1347	1347	0
142	20241220	180200	123504965	1347	1347	1347	1347	0
143	20241220	180100	123504965	1347	1347	1347	1347	0
144	20241220	180000	123504965	1347	1347	1347	1347	0
145	20241220	175900	123504965	1347	1347	1347	1347	0
146	20241220	175800	123504965	1347	1347	1347	1347	0
147	20241220	175700	123504965	1347	1347	1347	1347	0
148	20241220	175600	123504965	1347	1347	1347	1347	0
149	20241220	175500	123504965	1347	1347	1347	1347	0
150	20241220	175400	123504965	1347	1347	1347	1347	0
151	20241220	175300	123504965	1347	1347	1347	1347	0
152	20241220	175200	123504965	1347	1347	1347	1347	4194
153	20241220	175100	123504965	1347	1347	1347	1347	0
154	20241220	175000	123504965	1347	1347	1347	1347	0
155	20241220	174900	123504965	1347	1347	1347	1347	0
156	20241220	174800	123504965	1347	1347	1347	1347	0
157	20241220	174700	123504965	1347	1347	1347	1347	0
158	20241220	174600	123504965	1347	1347	1347	1347	0
159	20241220	174500	123504965	1347	1347	1347	1347	0
160	20241220	174400	123504965	1347	1347	1347	1347	0
161	20241220	174300	123504965	1347	1347	1347	1347	0
162	20241220	174200	123504965	1347	1347	1347	1347	0
163	20241220	174100	123504965	1347	1347	1347	1347	0
164	20241220	174000	123504965	1347	1347	1347	1347	0
165	20241220	173900	123504965	1347	1347	1347	1347	0
166	20241220	173800	123504965	1347	1347	1347	1347	0
167	20241220	173700	123504965	1347	1347	1347	1347	0
168	20241220	173600	123504965	1347	1347	1347	1347	0
169	20241220	173500	123504965	1347	1347	1347	1347	0
170	20241220	173400	123504965	1347	1347	1347	1347	0
171	20241220	173300	123504965	1347	1347	1347	1347	0
172	20241220	173200	123504965	1347	1347	1347	1347	0
173	20241220	173100	123504965	1347	1347	1347	1347	0
174	20241220	173000	123504965	1347	1347	1347	1347	0
175	20241220	172900	123504965	1347	1347	1347	1347	0
176	20241220	172800	123504965	1347	1347	1347	1347	0
177	20241220	172700	123504965	1347	1347	1347	1347	0
178	20241220	172600	123504965	1347	1347	1347	1347	0
179	20241220	172500	123504965	1347	1347	1347	1347	0
180	20241220	172400	123504965	1347	1347	1347	1347	0
181	20241220	172300	123504965	1347	1347	1347	1347	0
182	20241220	172200	123504965	1347	1347	1347	1347	4194
183	20241220	172100	123504965	1347	1347	1347	1347	0
184	20241220	172000	123504965	1347	1347	1347	1347	0
185	20241220	171900	123504965	1347	1347	1347	1347	0
186	20241220	171800	123504965	1347	1347	1347	1347	0
187	20241220	171700	123504965	1347	1347	1347	1347	0
188	20241220	171600	123504965	1347	1347	1347	1347	0
189	20241220	171500	123504965	1347	1347	1347	1347	0
190	20241220	171400	123504965	1347	1347	1347	1347	0
191	20241220	171300	123504965	1347	1347	1347	1347	0
192	20241220	171200	123504965	1347	1347	1347	1347	0
193	20241220	171100	123504965	1347	1347	1347	1347	0
194	20241220	171000	123504965	1347	1347	1347	1347	0
195	20241220	170900	123504965	1347	1347	1347	1347	0
196	20241220	170800	123504965	1347	1347	1347	1347	0
197	20241220	170700	123504965	1347	1347	1347	1347	0
198	20241220	170600	123504965	1347	1347	1347	1347	0
199	20241220	170500	123504965	1347	1347	1347	1347	0
200	20241220	170400	123504965	1347	1347	1347	1347	0
201	20241220	170300	123504965	1347	1347	1347	1347	0
202	20241220	170200	123504965	1347	1347	1347	1347	0
203	20241220	170100	123504965	1347	1347	1347	1347	0
204	20241220	170000	123504965	1347	1347	1347	1347	0
205	20241220	165900	123504965	1347	1347	1347	1347	0
206	20241220	165800	123504965	1347	1347	1347	1347	0
207	20241220	165700	123504965	1347	1347	1347	1347	0
208	20241220	165600	123504965	1347	1347	1347	1347	0
209	20241220	165500	123504965	1347	1347	1347	1347	0
210	20241220	165400	123504965	1347	1347	1347	1347	0
211	20241220	165300	123504965	1347	1347	1347	1347	0
212	20241220	165200	123504965	1347	1347	1347	1347	4194
213	20241220	165100	123504965	1347	1347	1347	1347	0
214	20241220	165000	123504965	1347	1347	1347	1347	0
215	20241220	164900	123504965	1347	1347	1347	1347	0
216	20241220	164800	123504965	1347	1347	1347	1347	0
217	20241220	164700	123504965	1347	1347	1347	1347	0
218	20241220	164600	123504965	1347	1347	1347	1347	0
219	20241220	164500	123504965	1347	1347	1347	1347	0
220	20241220	164400	123504965	1347	1347	1347	1347	0
221	20241220	164300	123504965	1347	1347	1347	1347	0
222	20241220	164200	123504965	1347	1347	1347	1347	0
223	20241220	164100	123504965	1347	1347	1347	1347	0
224	20241220	164000	123504965	1347	1347	1347	1347	0
225	20241220	163900	123504965	1347	1347	1347	1347	0
226	20241220	163800	123504965	1347	1347	1347	1347	0
227	20241220	163700	123504965	1347	1347	1347	1347	0
228	20241220	163600	123504965	1347	1347	1347	1347	0
229	20241220	163500	123504965	1347	1347	1347	1347	0
230	20241220	163400	123504965	1347	1347	1347	1347	0
231	20241220	163300	123504965	1347	1347	1347	1347	0
232	20241220	163200	123504965	1347	1347	1347	1347	0
233	20241220	163100	123504965	1347	1347	1347	1347	0
234	20241220	163000	123504965	1347	1347	1347	1347	0
235	20241220	162900	123504965	1347	1347	1347	1347	0
236	20241220	162800	123504965	1347	1347	1347	1347	0
237	20241220	162700	123504965	1347	1347	1347	1347	0
238	20241220	162600	123504965	1347	1347	1347	1347	0
239	20241220	162500	123504965	1347	1347	1347	1347	0
240	20241220	162400	123504965	1347	1347	1347	1347	0
241	20241220	162300	123504965	1347	1347	1347	1347	0
242	20241220	162200	123504965	1347	1347	1347	1347	4194
243	20241220	162100	123504965	1347	1347	1347	1347	0
244	20241220	162000	123504965	1347	1347	1347	1347	0
245	20241220	161900	123504965	1347	1347	1347	1347	0
246	20241220	161800	123504965	1347	1347	1347	1347	0
247	20241220	161700	123504965	1347	1347	1347	1347	0
248	20241220	161600	123504965	1347	1347	1347	1347	0
249	20241220	161500	123504965	1347	1347	1347	1347	0
250	20241220	161400	123504965	1347	1347	1347	1347	0
251	20241220	161300	123504965	1347	1347	1347	1347	0
252	20241220	161200	123504965	1347	1347	1347	1347	0
253	20241220	161100	123504965	1347	1347	1347	1347	0
254	20241220	161000	123504965	1347	1347	1347	1347	0
255	20241220	160900	123504965	1347	1347	1347	1347	0
256	20241220	160800	123504965	1347	1347	1347	1347	0
257	20241220	160700	123504965	1347	1347	1347	1347	0
258	20241220	160600	123504965	1347	1347	1347	1347	0
259	20241220	160500	123504965	1347	1347	1347	1347	0
260	20241220	160400	123504965	1347	1347	1347	1347	0
261	20241220	160300	123504965	1347	1347	1347	1347	0
262	20241220	160200	123504965	1347	1347	1347	1347	0
263	20241220	160100	123504965	1347	1347	1347	1347	0
264	20241220	160000	123504965	1347	1347	1347	1347	0
265	20241220	155900	123504965	1347	1347	1347	1347	0
266	20241220	155800	123504965	1347	1347	1347	1347	0
267	20241220	155700	123504965	1347	1347	1347	1347	0
268	20241220	155600	123504965	1347	1347	1347	1347	0
269	20241220	155500	123504965	1347	1347	1347	1347	0
270	20241220	155400	123504965	1347	1347	1347	1347	0
271	20241220	155300	123504965	1347	1347	1347	1347	0
272	20241220	155200	123504965	1347	1347	1347	1347	4194
273	20241220	155100	123504965	1347	1347	1347	1347	0
274	20241220	155000	123504965	1347	1347	1347	1347	0
275	20241220	154900	123504965	1347	1347	1347	1347	0
276	20241220	154800	123504965	1347	1347	1347	1347	0
277	20241220	154700	123504965	1347	1347	1347	1347	0
278	20241220	154600	123504965	1347	1347	1347	1347	0
279	20241220	154500	123504965	1347	1347	1347	1347	0
280	20241220	154400	123504965	1347	1347	1347	1347	0
281	20241220	154300	123504965	1347	1347	1347	1347	0
282	20241220	154200	123504965	1347	1347	1347	1347	0
283	20241220	154100	123504965	1347	1347	1347	1347	0
284	20241220	154000	123504965	1347	1347	1347	1347	0
285	20241220	153900	123504965	1347	1347	1347	1347	0
286	20241220	153800	123504965	1347	1347	1347	1347	0
287	20241220	153700	123504965	1347	1347	1347	1347	0
288	20241220	153600	123504965	1347	1347	1347	1347	0
289	20241220	153500	123504965	1347	1347	1347	1347	0
290	20241220	153400	123504965	1347	1347	1347	1347	0
291	20241220	153300	123504965	1347	1347	1347	1347	0
292	20241220	153200	123504965	1347	1347	1347	1347	0
293	20241220	153100	123504965	1347	1347	1347	1347	0
294	20241220	153000	123504965	1347	1347	1347	1347	4194
295	20241220	152900	117855647	1347	1347	1347	1347	0
296	20241220	152800	117855647	1347	1347	1347	1347	0
297	20241220	152700	117855647	1347	1347	1347	1347	0
298	20241220	152600	117855647	1347	1347	1347	1347	0
299	20241220	152500	117855647	1347	1347	1347	1347	0
300	20241220	152400	117855647	1347	1347	1347	1347	0
301	20241220	152300	117855647	1347	1347	1347	1347	0
302	20241220	152200	117855647	1347	1347	1347	1347	0
303	20241220	152100	117855647	1347	1347	1347	1347	0
304	20241220	152000	117855647	1347	1347	1347	1347	0
305	20241220	151900	117855647	1347	1348	1348	1339	272
306	20241220	151800	117489784	1347	1347	1347	1347	197
307	20241220	151700	117224425	1338	1339	1339	1338	1100
308	20241220	151600	115752517	1338	1348	1348	1337	2107
309	20241220	151500	112928161	1344	1344	1344	1344	0
310	20241220	151400	112928161	1344	1344	1344	1344	0
311	20241220	151300	112928161	1344	1344	1344	1344	0
312	20241220	151200	112928161	1344	1344	1344	1344	65
313	20241220	151100	112840801	1344	1344	1344	1344	135
314	20241220	151000	112659361	1349	1349	1349	1349	0
315	20241220	150900	112659361	1349	1349	1349	1349	0
316	20241220	150800	112659361	1349	1349	1349	1349	0
317	20241220	150700	112659361	1349	1349	1349	1349	0
318	20241220	150600	112659361	1349	1349	1349	1349	0
319	20241220	150500	112659361	1349	1349	1349	1349	0
320	20241220	150400	112659361	1349	1349	1349	1349	0
321	20241220	150300	112659361	1349	1348	1349	1342	745
322	20241220	150200	111658658	1348	1348	1348	1348	0
323	20241220	150100	111658658	1348	1347	1348	1347	32
324	20241220	150000	111615536	1349	1349	1349	1349	0
325	20241220	145900	111615536	1349	1349	1349	1349	0
326	20241220	145800	111615536	1349	1349	1349	1349	0
327	20241220	145700	111615536	1349	1349	1349	1349	88
328	20241220	145600	111496824	1338	1352	1352	1338	637
329	20241220	145500	110644504	1352	1353	1353	1352	500
330	20241220	145400	109968404	1354	1349	1354	1325	5672
331	20241220	145300	102377976	1349	1349	1349	1349	0
332	20241220	145200	102377976	1349	1349	1349	1349	0
333	20241220	145100	102377976	1349	1352	1352	1349	2360
334	20241220	145000	99191161	1352	1353	1353	1352	249
335	20241220	144900	98854384	1353	1354	1354	1353	44
336	20241220	144800	98794850	1353	1353	1353	1353	0
337	20241220	144700	98794850	1353	1353	1353	1353	55
338	20241220	144600	98720435	1364	1364	1364	1364	0
339	20241220	144500	98720435	1364	1364	1364	1364	0
340	20241220	144400	98720435	1364	1364	1364	1364	0
341	20241220	144300	98720435	1364	1364	1364	1364	0
342	20241220	144200	98720435	1364	1364	1364	1364	0
343	20241220	144100	98720435	1364	1364	1364	1364	0
344	20241220	144000	98720435	1364	1364	1364	1364	0
345	20241220	143900	98720435	1364	1364	1364	1364	0
346	20241220	143800	98720435	1364	1364	1364	1364	0
347	20241220	143700	98720435	1364	1364	1364	1364	0
348	20241220	143600	98720435	1364	1364	1364	1364	74
349	20241220	143500	98619499	1364	1364	1364	1364	0
350	20241220	143400	98619499	1364	1364	1364	1364	0
351	20241220	143300	98619499	1364	1364	1364	1364	0
352	20241220	143200	98619499	1364	1364	1364	1364	0
353	20241220	143100	98619499	1364	1364	1364	1364	0
354	20241220	143000	98619499	1364	1364	1364	1364	9
355	20241220	142900	98607223	1364	1364	1364	1364	0
356	20241220	142800	98607223	1364	1364	1364	1364	0
357	20241220	142700	98607223	1364	1364	1364	1364	0
358	20241220	142600	98607223	1364	1364	1364	1364	0
359	20241220	142500	98607223	1364	1364	1364	1364	0
360	20241220	142400	98607223	1364	1364	1364	1364	0
361	20241220	142300	98607223	1364	1364	1364	1364	0
362	20241220	142200	98607223	1364	1364	1364	1364	0
363	20241220	142100	98607223	1364	1364	1364	1364	0
364	20241220	142000	98607223	1364	1364	1364	1364	0
365	20241220	141900	98607223	1364	1364	1364	1364	0
366	20241220	141800	98607223	1364	1364	1364	1364	50
367	20241220	141700	98539023	1364	1364	1364	1364	3
368	20241220	141600	98534931	1363	1363	1363	1363	0
369	20241220	141500	98534931	1363	1363	1363	1363	0
370	20241220	141400	98534931	1363	1364	1364	1363	300
371	20241220	141300	98125931	1364	1364	1364	1364	0
372	20241220	141200	98125931	1364	1364	1364	1364	2
373	20241220	141100	98123203	1350	1350	1350	1350	0
374	20241220	141000	98123203	1350	1350	1350	1350	606
375	20241220	140900	97305103	1350	1352	1352	1350	551
376	20241220	140800	96560427	1369	1369	1369	1369	0
377	20241220	140700	96560427	1369	1369	1369	1369	0
378	20241220	140600	96560427	1369	1369	1369	1369	0
379	20241220	140500	96560427	1369	1369	1369	1369	0
380	20241220	140400	96560427	1369	1369	1369	1369	0
381	20241220	140300	96560427	1369	1369	1369	1369	0
382	20241220	140200	96560427	1369	1369	1369	1369	0
383	20241220	140100	96560427	1369	1369	1369	1369	0
384	20241220	140000	96560427	1369	1369	1369	1369	0
385	20241220	135900	96560427	1369	1369	1369	1369	0
386	20241220	135800	96560427	1369	1369	1369	1369	0
387	20241220	135700	96560427	1369	1369	1369	1369	2
388	20241220	135600	96557689	1369	1369	1369	1369	0
389	20241220	135500	96557689	1369	1369	1369	1369	0
390	20241220	135400	96557689	1369	1369	1369	1369	0
391	20241220	135300	96557689	1369	1361	1369	1361	44
392	20241220	135200	96497725	1350	1351	1351	1350	180
393	20241220	135100	96254692	1351	1351	1351	1351	0
394	20241220	135000	96254692	1351	1352	1352	1351	203
395	20241220	134900	95980429	1352	1354	1354	1352	230
396	20241220	134800	95669355	1354	1354	1354	1354	0
397	20241220	134700	95669355	1354	1354	1354	1354	30
398	20241220	134600	95628735	1355	1360	1360	1355	114
399	20241220	134500	95474211	1360	1360	1360	1360	0
400	20241220	134400	95474211	1360	1360	1360	1360	0
401	20241220	134300	95474211	1360	1360	1360	1360	715
402	20241220	134200	94501811	1360	1361	1362	1360	1071
403	20241220	134100	93044078	1360	1360	1360	1360	0
404	20241220	134000	93044078	1360	1360	1360	1360	1
405	20241220	133900	93042718	1380	1380	1380	1380	0
406	20241220	133800	93042718	1380	1380	1380	1380	0
407	20241220	133700	93042718	1380	1380	1380	1380	0
408	20241220	133600	93042718	1380	1380	1380	1380	0
409	20241220	133500	93042718	1380	1380	1380	1380	0
410	20241220	133400	93042718	1380	1380	1380	1380	0
411	20241220	133300	93042718	1380	1380	1380	1380	0
412	20241220	133200	93042718	1380	1360	1380	1357	1138
413	20241220	133100	91494154	1360	1360	1360	1360	0
414	20241220	133000	91494154	1360	1360	1360	1360	40
415	20241220	132900	91439754	1360	1360	1360	1360	1
416	20241220	132800	91438394	1360	1360	1360	1360	0
417	20241220	132700	91438394	1360	1360	1360	1360	0
418	20241220	132600	91438394	1360	1360	1360	1360	0
419	20241220	132500	91438394	1360	1360	1360	1360	0
420	20241220	132400	91438394	1360	1360	1360	1360	0
421	20241220	132300	91438394	1360	1362	1362	1360	330
422	20241220	132200	90989588	1360	1360	1360	1360	0
423	20241220	132100	90989588	1360	1360	1360	1360	0
424	20241220	132000	90989588	1360	1360	1360	1360	0
425	20241220	131900	90989588	1360	1364	1364	1360	916
426	20241220	131800	89740618	1364	1364	1364	1364	0
427	20241220	131700	89740618	1364	1364	1364	1364	0
428	20241220	131600	89740618	1364	1364	1364	1364	0
429	20241220	131500	89740618	1364	1364	1364	1364	0
430	20241220	131400	89740618	1364	1364	1364	1364	0
431	20241220	131300	89740618	1364	1364	1364	1364	0
432	20241220	131200	89740618	1364	1364	1364	1364	0
433	20241220	131100	89740618	1364	1364	1364	1364	0
434	20241220	131000	89740618	1364	1364	1364	1364	0
435	20241220	130900	89740618	1364	1364	1364	1364	0
436	20241220	130800	89740618	1364	1364	1364	1364	0
437	20241220	130700	89740618	1364	1364	1364	1364	0
438	20241220	130600	89740618	1364	1364	1364	1364	0
439	20241220	130500	89740618	1364	1364	1364	1364	159
440	20241220	130400	89523742	1364	1364	1364	1364	26
441	20241220	130300	89488278	1363	1364	1364	1363	16
442	20241220	130200	89466455	1365	1365	1365	1365	15
443	20241220	130100	89445980	1369	1369	1369	1369	0
444	20241220	130000	89445980	1369	1369	1369	1369	0
445	20241220	125900	89445980	1369	1369	1369	1369	0
446	20241220	125800	89445980	1369	1369	1369	1369	0
447	20241220	125700	89445980	1369	1369	1369	1369	0
448	20241220	125600	89445980	1369	1369	1369	1369	0
449	20241220	125500	89445980	1369	1369	1369	1363	211
450	20241220	125400	89157949	1363	1363	1363	1363	0
451	20241220	125300	89157949	1363	1363	1363	1363	0
452	20241220	125200	89157949	1363	1363	1363	1363	0
453	20241220	125100	89157949	1363	1369	1369	1363	1140
454	20241220	125000	87597821	1369	1369	1369	1369	0
455	20241220	124900	87597821	1369	1369	1369	1369	0
456	20241220	124800	87597821	1369	1369	1369	1369	329
457	20241220	124700	87147420	1369	1382	1382	1369	73
458	20241220	124600	87046547	1382	1382	1382	1382	0
459	20241220	124500	87046547	1382	1382	1382	1382	2
460	20241220	124400	87043783	1369	1381	1381	1369	35
461	20241220	124300	86995744	1381	1381	1381	1381	0
462	20241220	124200	86995744	1381	1381	1381	1381	1
463	20241220	124100	86994363	1382	1382	1382	1382	0
464	20241220	124000	86994363	1382	1382	1382	1382	1
465	20241220	123900	86992981	1382	1382	1382	1382	2
466	20241220	123800	86990217	1382	1382	1382	1382	1
467	20241220	123700	86988835	1382	1381	1382	1381	40
468	20241220	123600	86933565	1369	1369	1369	1369	0
469	20241220	123500	86933565	1369	1369	1369	1369	500
470	20241220	123400	86249065	1382	1382	1382	1382	19
471	20241220	123300	86222807	1369	1369	1369	1369	10
472	20241220	123200	86209117	1370	1370	1370	1370	0
473	20241220	123100	86209117	1370	1370	1370	1370	0
474	20241220	123000	86209117	1370	1370	1370	1370	0
475	20241220	122900	86209117	1370	1370	1370	1370	0
476	20241220	122800	86209117	1370	1370	1370	1370	0
477	20241220	122700	86209117	1370	1370	1370	1370	0
478	20241220	122600	86209117	1370	1370	1370	1370	0
479	20241220	122500	86209117	1370	1370	1370	1370	0
480	20241220	122400	86209117	1370	1370	1370	1370	0
481	20241220	122300	86209117	1370	1370	1370	1370	0
482	20241220	122200	86209117	1370	1370	1370	1369	2259
483	20241220	122100	83114476	1370	1371	1371	1370	100
484	20241220	122000	82977455	1371	1371	1371	1371	0
485	20241220	121900	82977455	1371	1371	1371	1371	10
486	20241220	121800	82963745	1371	1371	1371	1371	0
487	20241220	121700	82963745	1371	1371	1371	1371	0
488	20241220	121600	82963745	1371	1371	1371	1371	0
489	20241220	121500	82963745	1371	1371	1371	1371	0
490	20241220	121400	82963745	1371	1371	1371	1371	0
491	20241220	121300	82963745	1371	1371	1371	1371	0
492	20241220	121200	82963745	1371	1371	1371	1371	0
493	20241220	121100	82963745	1371	1371	1371	1371	3
494	20241220	121000	82959632	1371	1371	1371	1371	0
495	20241220	120900	82959632	1371	1371	1371	1371	0
496	20241220	120800	82959632	1371	1371	1371	1371	0
497	20241220	120700	82959632	1371	1371	1371	1371	0
498	20241220	120600	82959632	1371	1371	1371	1371	447
499	20241220	120500	82346795	1372	1373	1373	1372	100
500	20241220	120400	82209584	1373	1373	1373	1373	12
501	20241220	120300	82193108	1382	1382	1382	1382	0
502	20241220	120200	82193108	1382	1382	1382	1382	0
503	20241220	120100	82193108	1382	1382	1382	1382	0
504	20241220	120000	82193108	1382	1382	1382	1382	0
505	20241220	115900	82193108	1382	1382	1382	1382	0
506	20241220	115800	82193108	1382	1382	1382	1382	5
507	20241220	115700	82186198	1382	1382	1382	1382	0
508	20241220	115600	82186198	1382	1382	1382	1382	95
509	20241220	115500	82054908	1381	1380	1381	1380	100
510	20241220	115400	81916858	1371	1371	1371	1371	0
511	20241220	115300	81916858	1371	1371	1371	1371	0
512	20241220	115200	81916858	1371	1371	1371	1371	122
513	20241220	115100	81749596	1371	1371	1371	1371	73
514	20241220	115000	81649513	1371	1371	1371	1371	0
515	20241220	114900	81649513	1371	1371	1371	1371	0
516	20241220	114800	81649513	1371	1371	1371	1371	0
517	20241220	114700	81649513	1371	1371	1371	1371	0
518	20241220	114600	81649513	1371	1372	1372	1371	100
519	20241220	114500	81512390	1372	1372	1372	1372	0
520	20241220	114400	81512390	1372	1372	1372	1372	0
521	20241220	114300	81512390	1372	1372	1372	1372	0
522	20241220	114200	81512390	1372	1372	1372	1372	0
523	20241220	114100	81512390	1372	1372	1372	1372	0
524	20241220	114000	81512390	1372	1372	1372	1372	0
525	20241220	113900	81512390	1372	1372	1372	1372	0
526	20241220	113800	81512390	1372	1372	1372	1372	0
527	20241220	113700	81512390	1372	1372	1372	1372	0
528	20241220	113600	81512390	1372	1372	1372	1372	0
529	20241220	113500	81512390	1372	1372	1372	1372	0
530	20241220	113400	81512390	1372	1372	1372	1372	0
531	20241220	113300	81512390	1372	1372	1372	1372	0
532	20241220	113200	81512390	1372	1372	1372	1372	0
533	20241220	113100	81512390	1372	1372	1372	1372	100
534	20241220	113000	81375190	1372	1372	1372	1372	0
535	20241220	112900	81375190	1372	1372	1372	1372	0
536	20241220	112800	81375190	1372	1372	1372	1372	0
537	20241220	112700	81375190	1372	1372	1372	1372	0
538	20241220	112600	81375190	1372	1372	1372	1372	0
539	20241220	112500	81375190	1372	1372	1372	1372	0
540	20241220	112400	81375190	1372	1372	1372	1372	0
541	20241220	112300	81375190	1372	1372	1372	1372	0
542	20241220	112200	81375190	1372	1372	1372	1372	0
543	20241220	112100	81375190	1372	1370	1372	1370	943
544	20241220	112000	80082039	1370	1370	1370	1370	0
545	20241220	111900	80082039	1370	1370	1370	1370	1
546	20241220	111800	80080669	1369	1369	1369	1369	0
547	20241220	111700	80080669	1369	1369	1369	1369	0
548	20241220	111600	80080669	1369	1369	1369	1369	31
549	20241220	111500	80038230	1369	1369	1369	1369	0
550	20241220	111400	80038230	1369	1369	1369	1369	0
551	20241220	111300	80038230	1369	1369	1369	1369	2016
552	20241220	111200	77278326	1369	1369	1369	1369	2019
553	20241220	111100	74514315	1369	1369	1369	1369	1000
554	20241220	111000	73145315	1369	1369	1369	1369	0
555	20241220	110900	73145315	1369	1369	1369	1369	10
556	20241220	110800	73131625	1361	1361	1361	1361	115
557	20241220	110700	72975110	1360	1360	1360	1360	0
558	20241220	110600	72975110	1360	1360	1360	1360	0
559	20241220	110500	72975110	1360	1360	1360	1360	0
560	20241220	110400	72975110	1360	1360	1360	1360	0
561	20241220	110300	72975110	1360	1360	1360	1360	0
562	20241220	110200	72975110	1360	1360	1360	1360	0
563	20241220	110100	72975110	1360	1360	1360	1360	4
564	20241220	110000	72969670	1360	1360	1360	1360	16
565	20241220	105900	72947910	1371	1371	1371	1371	20
566	20241220	105800	72920490	1371	1371	1371	1371	0
567	20241220	105700	72920490	1371	1371	1371	1371	0
568	20241220	105600	72920490	1371	1371	1371	1371	0
569	20241220	105500	72920490	1371	1371	1371	1371	100
570	20241220	105400	72783390	1371	1370	1371	1370	44
571	20241220	105300	72723096	1360	1360	1360	1360	0
572	20241220	105200	72723096	1360	1360	1360	1360	0
573	20241220	105100	72723096	1360	1360	1360	1360	3
574	20241220	105000	72719016	1365	1365	1365	1365	0
575	20241220	104900	72719016	1365	1370	1370	1365	6804
576	20241220	104800	63398003	1371	1371	1371	1371	0
577	20241220	104700	63398003	1371	1371	1371	1371	0
578	20241220	104600	63398003	1371	1371	1371	1371	10
579	20241220	104500	63384293	1372	1372	1372	1372	15
580	20241220	104400	63363713	1372	1372	1372	1372	0
581	20241220	104300	63363713	1372	1372	1372	1372	0
582	20241220	104200	63363713	1372	1372	1372	1372	0
583	20241220	104100	63363713	1372	1372	1372	1372	44
584	20241220	104000	63303345	1370	1370	1370	1370	0
585	20241220	103900	63303345	1370	1370	1370	1370	1000
586	20241220	103800	61933345	1370	1370	1370	1370	0
587	20241220	103700	61933345	1370	1371	1371	1370	780
588	20241220	103600	60864599	1372	1372	1372	1372	0
589	20241220	103500	60864599	1372	1372	1372	1371	574
590	20241220	103400	60077277	1372	1372	1372	1372	0
591	20241220	103300	60077277	1372	1372	1372	1372	2
592	20241220	103200	60074533	1382	1382	1382	1382	0
593	20241220	103100	60074533	1382	1382	1382	1382	0
594	20241220	103000	60074533	1382	1382	1382	1382	30
595	20241220	102900	60033073	1382	1382	1382	1382	0
596	20241220	102800	60033073	1382	1382	1382	1382	0
597	20241220	102700	60033073	1382	1382	1382	1382	0
598	20241220	102600	60033073	1382	1382	1382	1382	0
599	20241220	102500	60033073	1382	1380	1382	1380	50
600	20241220	102400	59964037	1380	1380	1380	1380	0
601	20241220	102300	59964037	1380	1380	1380	1380	0
602	20241220	102200	59964037	1380	1380	1380	1380	0
603	20241220	102100	59964037	1380	1380	1380	1380	0
604	20241220	102000	59964037	1380	1380	1380	1380	10
605	20241220	101900	59950237	1380	1380	1380	1380	0
606	20241220	101800	59950237	1380	1380	1380	1380	5
607	20241220	101700	59943337	1372	1372	1372	1372	0
608	20241220	101600	59943337	1372	1372	1372	1372	0
609	20241220	101500	59943337	1372	1372	1372	1372	1
610	20241220	101400	59941965	1375	1375	1375	1375	20
611	20241220	101300	59914465	1375	1375	1375	1375	0
612	20241220	101200	59914465	1375	1375	1375	1375	14
613	20241220	101100	59895215	1382	1382	1382	1382	0
614	20241220	101000	59895215	1382	1382	1382	1382	0
615	20241220	100900	59895215	1382	1382	1382	1382	0
616	20241220	100800	59895215	1382	1382	1382	1382	1
617	20241220	100700	59893833	1382	1382	1382	1382	0
618	20241220	100600	59893833	1382	1370	1382	1370	60
619	20241220	100500	59810937	1370	1370	1370	1370	0
620	20241220	100400	59810937	1370	1371	1371	1370	248
621	20241220	100300	59471157	1382	1382	1382	1382	0
622	20241220	100200	59471157	1382	1382	1382	1382	0
623	20241220	100100	59471157	1382	1373	1382	1373	71
624	20241220	100000	59373665	1370	1370	1370	1370	0
625	20241220	095900	59373665	1370	1370	1370	1370	0
626	20241220	095800	59373665	1370	1370	1370	1370	207
627	20241220	095700	59090075	1370	1370	1370	1370	0
628	20241220	095600	59090075	1370	1370	1370	1370	0
629	20241220	095500	59090075	1370	1370	1370	1370	293
630	20241220	095400	58688665	1370	1375	1375	1370	60
631	20241220	095300	58606365	1375	1375	1375	1374	297
632	20241220	095200	58198068	1405	1405	1405	1405	0
633	20241220	095100	58198068	1405	1405	1405	1405	0
634	20241220	095000	58198068	1405	1405	1405	1405	11
635	20241220	094900	58182613	1405	1405	1405	1405	1
636	20241220	094800	58181208	1405	1406	1412	1399	3532
637	20241220	094700	53220420	1411	1411	1411	1411	0
638	20241220	094600	53220420	1411	1411	1411	1411	0
639	20241220	094500	53220420	1411	1411	1411	1411	1
640	20241220	094400	53219009	1411	1411	1411	1411	0
641	20241220	094300	53219009	1411	1411	1411	1411	2
642	20241220	094200	53216187	1413	1413	1413	1413	0
643	20241220	094100	53216187	1413	1413	1413	1413	0
644	20241220	094000	53216187	1413	1363	1413	1363	513
645	20241220	093900	52513892	1363	1363	1363	1363	45
646	20241220	093800	52452557	1364	1364	1364	1364	3
647	20241220	093700	52448465	1354	1354	1354	1354	1
648	20241220	093600	52447111	1361	1361	1361	1361	3512
649	20241220	093500	47667279	1364	1364	1364	1364	0
650	20241220	093400	47667279	1364	1364	1364	1364	0
651	20241220	093300	47667279	1364	1364	1364	1364	12
652	20241220	093200	47650911	1364	1364	1364	1364	0
653	20241220	093100	47650911	1364	1351	1364	1350	2266
654	20241220	093000	44591051	1350	1350	1350	1350	0
655	20241220	092900	44591051	1350	1350	1350	1350	45
656	20241220	092800	44530301	1350	1352	1353	1350	1425
657	20241220	092700	42603991	1349	1356	1356	1349	4154
658	20241220	092600	36981595	1365	1361	1365	1355	4276
659	20241220	092500	31168105	1362	1362	1362	1362	100
660	20241220	092400	31031905	1362	1362	1362	1362	436
661	20241220	092300	30438073	1361	1361	1361	1361	0
662	20241220	092200	30438073	1361	1361	1361	1361	0
663	20241220	092100	30438073	1361	1360	1361	1360	677
664	20241220	092000	29517152	1360	1362	1362	1360	105
665	20241220	091900	29374350	1360	1367	1367	1360	4312
666	20241220	091800	23490241	1367	1367	1367	1367	2043
667	20241220	091700	20697460	1366	1366	1366	1366	2
668	20241220	091600	20694728	1367	1366	1370	1366	2078
669	20241220	091500	17854464	1368	1388	1388	1365	3375
670	20241220	091400	13217583	1388	1402	1402	1388	4520
671	20241220	091300	6896599	1402	1402	1402	1402	0
672	20241220	091200	6896599	1402	1402	1402	1402	1
673	20241220	091100	6895197	1424	1402	1424	1402	168
674	20241220	091000	6659617	1424	1424	1424	1424	0
675	20241220	090900	6659617	1424	1402	1424	1402	1202
676	20241220	090800	4974369	1402	1402	1402	1402	9
677	20241220	090700	4961751	1402	1402	1402	1402	0
678	20241220	090600	4961751	1402	1402	1402	1402	100
679	20241220	090500	4821551	1402	1426	1426	1402	10
680	20241220	090400	4807459	1418	1418	1418	1418	10
681	20241220	090300	4793279	1423	1427	1427	1423	13
682	20241220	090200	4774768	1402	1402	1402	1402	150
683	20241220	090100	4564468	1408	1409	1410	1408	1887
684	20241220	090000	1906556	1439	1408	1439	1408	1354