KissMeData/403490/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212800	187180626	1564	1564	1564	1564	1932
3	20241213	212700	187180626	1564	1564	1564	1564	0
4	20241213	212600	187180626	1564	1564	1564	1564	0
5	20241213	212500	187180626	1564	1564	1564	1564	0
6	20241213	212400	187180626	1564	1564	1564	1564	0
7	20241213	212300	187180626	1564	1564	1564	1564	0
8	20241213	212200	187180626	1564	1564	1564	1564	0
9	20241213	212100	187180626	1564	1564	1564	1564	0
10	20241213	212000	187180626	1564	1564	1564	1564	0
11	20241213	211900	187180626	1564	1564	1564	1564	0
12	20241213	211800	187180626	1564	1564	1564	1564	0
13	20241213	211700	187180626	1564	1564	1564	1564	0
14	20241213	211600	187180626	1564	1564	1564	1564	0
15	20241213	211500	187180626	1564	1564	1564	1564	0
16	20241213	211400	187180626	1564	1564	1564	1564	0
17	20241213	211300	187180626	1564	1564	1564	1564	0
18	20241213	211200	187180626	1564	1564	1564	1564	0
19	20241213	211100	187180626	1564	1564	1564	1564	0
20	20241213	211000	187180626	1564	1564	1564	1564	0
21	20241213	210900	187180626	1564	1564	1564	1564	0
22	20241213	210800	187180626	1564	1564	1564	1564	0
23	20241213	210700	187180626	1564	1564	1564	1564	0
24	20241213	210600	187180626	1564	1564	1564	1564	0
25	20241213	210500	187180626	1564	1564	1564	1564	0
26	20241213	210400	187180626	1564	1564	1564	1564	0
27	20241213	210300	187180626	1564	1564	1564	1564	0
28	20241213	210200	187180626	1564	1564	1564	1564	0
29	20241213	210100	187180626	1564	1564	1564	1564	0
30	20241213	210000	187180626	1564	1564	1564	1564	0
31	20241213	205900	187180626	1564	1564	1564	1564	0
32	20241213	205800	187180626	1564	1564	1564	1564	1932
33	20241213	205700	187180626	1564	1564	1564	1564	0
34	20241213	205600	187180626	1564	1564	1564	1564	0
35	20241213	205500	187180626	1564	1564	1564	1564	0
36	20241213	205400	187180626	1564	1564	1564	1564	0
37	20241213	205300	187180626	1564	1564	1564	1564	0
38	20241213	205200	187180626	1564	1564	1564	1564	0
39	20241213	205100	187180626	1564	1564	1564	1564	0
40	20241213	205000	187180626	1564	1564	1564	1564	0
41	20241213	204900	187180626	1564	1564	1564	1564	0
42	20241213	204800	187180626	1564	1564	1564	1564	0
43	20241213	204700	187180626	1564	1564	1564	1564	0
44	20241213	204600	187180626	1564	1564	1564	1564	0
45	20241213	204500	187180626	1564	1564	1564	1564	0
46	20241213	204400	187180626	1564	1564	1564	1564	0
47	20241213	204300	187180626	1564	1564	1564	1564	0
48	20241213	204200	187180626	1564	1564	1564	1564	0
49	20241213	204100	187180626	1564	1564	1564	1564	0
50	20241213	204000	187180626	1564	1564	1564	1564	0
51	20241213	203900	187180626	1564	1564	1564	1564	0
52	20241213	203800	187180626	1564	1564	1564	1564	0
53	20241213	203700	187180626	1564	1564	1564	1564	0
54	20241213	203600	187180626	1564	1564	1564	1564	0
55	20241213	203500	187180626	1564	1564	1564	1564	0
56	20241213	203400	187180626	1564	1564	1564	1564	0
57	20241213	203300	187180626	1564	1564	1564	1564	0
58	20241213	203200	187180626	1564	1564	1564	1564	0
59	20241213	203100	187180626	1564	1564	1564	1564	0
60	20241213	203000	187180626	1564	1564	1564	1564	0
61	20241213	202900	187180626	1564	1564	1564	1564	0
62	20241213	202800	187180626	1564	1564	1564	1564	1932
63	20241213	202700	187180626	1564	1564	1564	1564	0
64	20241213	202600	187180626	1564	1564	1564	1564	0
65	20241213	202500	187180626	1564	1564	1564	1564	0
66	20241213	202400	187180626	1564	1564	1564	1564	0
67	20241213	202300	187180626	1564	1564	1564	1564	0
68	20241213	202200	187180626	1564	1564	1564	1564	0
69	20241213	202100	187180626	1564	1564	1564	1564	0
70	20241213	202000	187180626	1564	1564	1564	1564	0
71	20241213	201900	187180626	1564	1564	1564	1564	0
72	20241213	201800	187180626	1564	1564	1564	1564	0
73	20241213	201700	187180626	1564	1564	1564	1564	0
74	20241213	201600	187180626	1564	1564	1564	1564	0
75	20241213	201500	187180626	1564	1564	1564	1564	0
76	20241213	201400	187180626	1564	1564	1564	1564	0
77	20241213	201300	187180626	1564	1564	1564	1564	0
78	20241213	201200	187180626	1564	1564	1564	1564	0
79	20241213	201100	187180626	1564	1564	1564	1564	0
80	20241213	201000	187180626	1564	1564	1564	1564	0
81	20241213	200900	187180626	1564	1564	1564	1564	0
82	20241213	200800	187180626	1564	1564	1564	1564	0
83	20241213	200700	187180626	1564	1564	1564	1564	0
84	20241213	200600	187180626	1564	1564	1564	1564	0
85	20241213	200500	187180626	1564	1564	1564	1564	0
86	20241213	200400	187180626	1564	1564	1564	1564	0
87	20241213	200300	187180626	1564	1564	1564	1564	0
88	20241213	200200	187180626	1564	1564	1564	1564	0
89	20241213	200100	187180626	1564	1564	1564	1564	0
90	20241213	200000	187180626	1564	1564	1564	1564	0
91	20241213	195900	187180626	1564	1564	1564	1564	0
92	20241213	195800	187180626	1564	1564	1564	1564	1932
93	20241213	195700	187180626	1564	1564	1564	1564	0
94	20241213	195600	187180626	1564	1564	1564	1564	0
95	20241213	195500	187180626	1564	1564	1564	1564	0
96	20241213	195400	187180626	1564	1564	1564	1564	0
97	20241213	195300	187180626	1564	1564	1564	1564	0
98	20241213	195200	187180626	1564	1564	1564	1564	0
99	20241213	195100	187180626	1564	1564	1564	1564	0
100	20241213	195000	187180626	1564	1564	1564	1564	0
101	20241213	194900	187180626	1564	1564	1564	1564	0
102	20241213	194800	187180626	1564	1564	1564	1564	0
103	20241213	194700	187180626	1564	1564	1564	1564	0
104	20241213	194600	187180626	1564	1564	1564	1564	0
105	20241213	194500	187180626	1564	1564	1564	1564	0
106	20241213	194400	187180626	1564	1564	1564	1564	0
107	20241213	194300	187180626	1564	1564	1564	1564	0
108	20241213	194200	187180626	1564	1564	1564	1564	0
109	20241213	194100	187180626	1564	1564	1564	1564	0
110	20241213	194000	187180626	1564	1564	1564	1564	0
111	20241213	193900	187180626	1564	1564	1564	1564	0
112	20241213	193800	187180626	1564	1564	1564	1564	0
113	20241213	193700	187180626	1564	1564	1564	1564	0
114	20241213	193600	187180626	1564	1564	1564	1564	0
115	20241213	193500	187180626	1564	1564	1564	1564	0
116	20241213	193400	187180626	1564	1564	1564	1564	0
117	20241213	193300	187180626	1564	1564	1564	1564	0
118	20241213	193200	187180626	1564	1564	1564	1564	0
119	20241213	193100	187180626	1564	1564	1564	1564	0
120	20241213	193000	187180626	1564	1564	1564	1564	0
121	20241213	192900	187180626	1564	1564	1564	1564	0
122	20241213	192800	187180626	1564	1564	1564	1564	1932
123	20241213	192700	187180626	1564	1564	1564	1564	0
124	20241213	192600	187180626	1564	1564	1564	1564	0
125	20241213	192500	187180626	1564	1564	1564	1564	0
126	20241213	192400	187180626	1564	1564	1564	1564	0
127	20241213	192300	187180626	1564	1564	1564	1564	0
128	20241213	192200	187180626	1564	1564	1564	1564	0
129	20241213	192100	187180626	1564	1564	1564	1564	0
130	20241213	192000	187180626	1564	1564	1564	1564	0
131	20241213	191900	187180626	1564	1564	1564	1564	0
132	20241213	191800	187180626	1564	1564	1564	1564	0
133	20241213	191700	187180626	1564	1564	1564	1564	0
134	20241213	191600	187180626	1564	1564	1564	1564	0
135	20241213	191500	187180626	1564	1564	1564	1564	0
136	20241213	191400	187180626	1564	1564	1564	1564	0
137	20241213	191300	187180626	1564	1564	1564	1564	0
138	20241213	191200	187180626	1564	1564	1564	1564	0
139	20241213	191100	187180626	1564	1564	1564	1564	0
140	20241213	191000	187180626	1564	1564	1564	1564	0
141	20241213	190900	187180626	1564	1564	1564	1564	0
142	20241213	190800	187180626	1564	1564	1564	1564	0
143	20241213	190700	187180626	1564	1564	1564	1564	0
144	20241213	190600	187180626	1564	1564	1564	1564	0
145	20241213	190500	187180626	1564	1564	1564	1564	0
146	20241213	190400	187180626	1564	1564	1564	1564	0
147	20241213	190300	187180626	1564	1564	1564	1564	0
148	20241213	190200	187180626	1564	1564	1564	1564	0
149	20241213	190100	187180626	1564	1564	1564	1564	0
150	20241213	190000	187180626	1564	1564	1564	1564	0
151	20241213	185900	187180626	1564	1564	1564	1564	0
152	20241213	185800	187180626	1564	1564	1564	1564	1932
153	20241213	185700	187180626	1564	1564	1564	1564	0
154	20241213	185600	187180626	1564	1564	1564	1564	0
155	20241213	185500	187180626	1564	1564	1564	1564	0
156	20241213	185400	187180626	1564	1564	1564	1564	0
157	20241213	185300	187180626	1564	1564	1564	1564	0
158	20241213	185200	187180626	1564	1564	1564	1564	0
159	20241213	185100	187180626	1564	1564	1564	1564	0
160	20241213	185000	187180626	1564	1564	1564	1564	0
161	20241213	184900	187180626	1564	1564	1564	1564	0
162	20241213	184800	187180626	1564	1564	1564	1564	0
163	20241213	184700	187180626	1564	1564	1564	1564	0
164	20241213	184600	187180626	1564	1564	1564	1564	0
165	20241213	184500	187180626	1564	1564	1564	1564	0
166	20241213	184400	187180626	1564	1564	1564	1564	0
167	20241213	184300	187180626	1564	1564	1564	1564	0
168	20241213	184200	187180626	1564	1564	1564	1564	0
169	20241213	184100	187180626	1564	1564	1564	1564	0
170	20241213	184000	187180626	1564	1564	1564	1564	0
171	20241213	183900	187180626	1564	1564	1564	1564	0
172	20241213	183800	187180626	1564	1564	1564	1564	0
173	20241213	183700	187180626	1564	1564	1564	1564	0
174	20241213	183600	187180626	1564	1564	1564	1564	0
175	20241213	183500	187180626	1564	1564	1564	1564	0
176	20241213	183400	187180626	1564	1564	1564	1564	0
177	20241213	183300	187180626	1564	1564	1564	1564	0
178	20241213	183200	187180626	1564	1564	1564	1564	0
179	20241213	183100	187180626	1564	1564	1564	1564	0
180	20241213	183000	187180626	1564	1564	1564	1564	0
181	20241213	182900	187180626	1564	1564	1564	1564	0
182	20241213	182800	187180626	1564	1564	1564	1564	1932
183	20241213	182700	187180626	1564	1564	1564	1564	0
184	20241213	182600	187180626	1564	1564	1564	1564	0
185	20241213	182500	187180626	1564	1564	1564	1564	0
186	20241213	182400	187180626	1564	1564	1564	1564	0
187	20241213	182300	187180626	1564	1564	1564	1564	0
188	20241213	182200	187180626	1564	1564	1564	1564	0
189	20241213	182100	187180626	1564	1564	1564	1564	0
190	20241213	182000	187180626	1564	1564	1564	1564	0
191	20241213	181900	187180626	1564	1564	1564	1564	0
192	20241213	181800	187180626	1564	1564	1564	1564	0
193	20241213	181700	187180626	1564	1564	1564	1564	0
194	20241213	181600	187180626	1564	1564	1564	1564	0
195	20241213	181500	187180626	1564	1564	1564	1564	0
196	20241213	181400	187180626	1564	1564	1564	1564	0
197	20241213	181300	187180626	1564	1564	1564	1564	0
198	20241213	181200	187180626	1564	1564	1564	1564	0
199	20241213	181100	187180626	1564	1564	1564	1564	0
200	20241213	181000	187180626	1564	1564	1564	1564	0
201	20241213	180900	187180626	1564	1564	1564	1564	0
202	20241213	180800	187180626	1564	1564	1564	1564	0
203	20241213	180700	187180626	1564	1564	1564	1564	0
204	20241213	180600	187180626	1564	1564	1564	1564	0
205	20241213	180500	187180626	1564	1564	1564	1564	0
206	20241213	180400	187180626	1564	1564	1564	1564	0
207	20241213	180300	187180626	1564	1564	1564	1564	0
208	20241213	180200	187180626	1564	1564	1564	1564	0
209	20241213	180100	187180626	1564	1564	1564	1564	0
210	20241213	180000	187180626	1564	1564	1564	1564	0
211	20241213	175900	187180626	1564	1564	1564	1564	0
212	20241213	175800	187180626	1564	1564	1564	1564	1932
213	20241213	175700	187180626	1564	1564	1564	1564	0
214	20241213	175600	187180626	1564	1564	1564	1564	0
215	20241213	175500	187180626	1564	1564	1564	1564	0
216	20241213	175400	187180626	1564	1564	1564	1564	0
217	20241213	175300	187180626	1564	1564	1564	1564	0
218	20241213	175200	187180626	1564	1564	1564	1564	0
219	20241213	175100	187180626	1564	1564	1564	1564	0
220	20241213	175000	187180626	1564	1564	1564	1564	0
221	20241213	174900	187180626	1564	1564	1564	1564	0
222	20241213	174800	187180626	1564	1564	1564	1564	0
223	20241213	174700	187180626	1564	1564	1564	1564	0
224	20241213	174600	187180626	1564	1564	1564	1564	0
225	20241213	174500	187180626	1564	1564	1564	1564	0
226	20241213	174400	187180626	1564	1564	1564	1564	0
227	20241213	174300	187180626	1564	1564	1564	1564	0
228	20241213	174200	187180626	1564	1564	1564	1564	0
229	20241213	174100	187180626	1564	1564	1564	1564	0
230	20241213	174000	187180626	1564	1564	1564	1564	0
231	20241213	173900	187180626	1564	1564	1564	1564	0
232	20241213	173800	187180626	1564	1564	1564	1564	0
233	20241213	173700	187180626	1564	1564	1564	1564	0
234	20241213	173600	187180626	1564	1564	1564	1564	0
235	20241213	173500	187180626	1564	1564	1564	1564	0
236	20241213	173400	187180626	1564	1564	1564	1564	0
237	20241213	173300	187180626	1564	1564	1564	1564	0
238	20241213	173200	187180626	1564	1564	1564	1564	0
239	20241213	173100	187180626	1564	1564	1564	1564	0
240	20241213	173000	187180626	1564	1564	1564	1564	0
241	20241213	172900	187180626	1564	1564	1564	1564	0
242	20241213	172800	187180626	1564	1564	1564	1564	1932
243	20241213	172700	187180626	1564	1564	1564	1564	0
244	20241213	172600	187180626	1564	1564	1564	1564	0
245	20241213	172500	187180626	1564	1564	1564	1564	0
246	20241213	172400	187180626	1564	1564	1564	1564	0
247	20241213	172300	187180626	1564	1564	1564	1564	0
248	20241213	172200	187180626	1564	1564	1564	1564	0
249	20241213	172100	187180626	1564	1564	1564	1564	0
250	20241213	172000	187180626	1564	1564	1564	1564	0
251	20241213	171900	187180626	1564	1564	1564	1564	0
252	20241213	171800	187180626	1564	1564	1564	1564	0
253	20241213	171700	187180626	1564	1564	1564	1564	0
254	20241213	171600	187180626	1564	1564	1564	1564	0
255	20241213	171500	187180626	1564	1564	1564	1564	0
256	20241213	171400	187180626	1564	1564	1564	1564	0
257	20241213	171300	187180626	1564	1564	1564	1564	0
258	20241213	171200	187180626	1564	1564	1564	1564	0
259	20241213	171100	187180626	1564	1564	1564	1564	0
260	20241213	171000	187180626	1564	1564	1564	1564	0
261	20241213	170900	187180626	1564	1564	1564	1564	0
262	20241213	170800	187180626	1564	1564	1564	1564	0
263	20241213	170700	187180626	1564	1564	1564	1564	0
264	20241213	170600	187180626	1564	1564	1564	1564	0
265	20241213	170500	187180626	1564	1564	1564	1564	0
266	20241213	170400	187180626	1564	1564	1564	1564	0
267	20241213	170300	187180626	1564	1564	1564	1564	0
268	20241213	170200	187180626	1564	1564	1564	1564	0
269	20241213	170100	187180626	1564	1564	1564	1564	0
270	20241213	170000	187180626	1564	1564	1564	1564	0
271	20241213	165900	187180626	1564	1564	1564	1564	0
272	20241213	165800	187180626	1564	1564	1564	1564	1932
273	20241213	165700	187180626	1564	1564	1564	1564	0
274	20241213	165600	187180626	1564	1564	1564	1564	0
275	20241213	165500	187180626	1564	1564	1564	1564	0
276	20241213	165400	187180626	1564	1564	1564	1564	0
277	20241213	165300	187180626	1564	1564	1564	1564	0
278	20241213	165200	187180626	1564	1564	1564	1564	0
279	20241213	165100	187180626	1564	1564	1564	1564	0
280	20241213	165000	187180626	1564	1564	1564	1564	0
281	20241213	164900	187180626	1564	1564	1564	1564	0
282	20241213	164800	187180626	1564	1564	1564	1564	0
283	20241213	164700	187180626	1564	1564	1564	1564	0
284	20241213	164600	187180626	1564	1564	1564	1564	0
285	20241213	164500	187180626	1564	1564	1564	1564	0
286	20241213	164400	187180626	1564	1564	1564	1564	0
287	20241213	164300	187180626	1564	1564	1564	1564	0
288	20241213	164200	187180626	1564	1564	1564	1564	0
289	20241213	164100	187180626	1564	1564	1564	1564	0
290	20241213	164000	187180626	1564	1564	1564	1564	0
291	20241213	163900	187180626	1564	1564	1564	1564	0
292	20241213	163800	187180626	1564	1564	1564	1564	0
293	20241213	163700	187180626	1564	1564	1564	1564	0
294	20241213	163600	187180626	1564	1564	1564	1564	0
295	20241213	163500	187180626	1564	1564	1564	1564	0
296	20241213	163400	187180626	1564	1564	1564	1564	0
297	20241213	163300	187180626	1564	1564	1564	1564	0
298	20241213	163200	187180626	1564	1564	1564	1564	0
299	20241213	163100	187180626	1564	1564	1564	1564	0
300	20241213	163000	187180626	1564	1564	1564	1564	0
301	20241213	162900	187180626	1564	1564	1564	1564	0
302	20241213	162800	187180626	1564	1564	1564	1564	1932
303	20241213	162700	187180626	1564	1564	1564	1564	0
304	20241213	162600	187180626	1564	1564	1564	1564	0
305	20241213	162500	187180626	1564	1564	1564	1564	0
306	20241213	162400	187180626	1564	1564	1564	1564	0
307	20241213	162300	187180626	1564	1564	1564	1564	0
308	20241213	162200	187180626	1564	1564	1564	1564	0
309	20241213	162100	187180626	1564	1564	1564	1564	0
310	20241213	162000	187180626	1564	1564	1564	1564	0
311	20241213	161900	187180626	1564	1564	1564	1564	0
312	20241213	161800	187180626	1564	1564	1564	1564	0
313	20241213	161700	187180626	1564	1564	1564	1564	0
314	20241213	161600	187180626	1564	1564	1564	1564	0
315	20241213	161500	187180626	1564	1564	1564	1564	0
316	20241213	161400	187180626	1564	1564	1564	1564	0
317	20241213	161300	187180626	1564	1564	1564	1564	0
318	20241213	161200	187180626	1564	1564	1564	1564	0
319	20241213	161100	187180626	1564	1564	1564	1564	0
320	20241213	161000	187180626	1564	1564	1564	1564	0
321	20241213	160900	187180626	1564	1564	1564	1564	0
322	20241213	160800	187180626	1564	1564	1564	1564	0
323	20241213	160700	187180626	1564	1564	1564	1564	0
324	20241213	160600	187180626	1564	1564	1564	1564	0
325	20241213	160500	187180626	1564	1564	1564	1564	0
326	20241213	160400	187180626	1564	1564	1564	1564	0
327	20241213	160300	187180626	1564	1564	1564	1564	0
328	20241213	160200	187180626	1564	1564	1564	1564	0
329	20241213	160100	187180626	1564	1564	1564	1564	0
330	20241213	160000	187180626	1564	1564	1564	1564	0
331	20241213	155900	187180626	1564	1564	1564	1564	0
332	20241213	155800	187180626	1564	1564	1564	1564	1932
333	20241213	155700	187180626	1564	1564	1564	1564	0
334	20241213	155600	187180626	1564	1564	1564	1564	0
335	20241213	155500	187180626	1564	1564	1564	1564	0
336	20241213	155400	187180626	1564	1564	1564	1564	0
337	20241213	155300	187180626	1564	1564	1564	1564	0
338	20241213	155200	187180626	1564	1564	1564	1564	0
339	20241213	155100	187180626	1564	1564	1564	1564	0
340	20241213	155000	187180626	1564	1564	1564	1564	0
341	20241213	154900	187180626	1564	1564	1564	1564	0
342	20241213	154800	187180626	1564	1564	1564	1564	0
343	20241213	154700	187180626	1564	1564	1564	1564	0
344	20241213	154600	187180626	1564	1564	1564	1564	0
345	20241213	154500	187180626	1564	1564	1564	1564	0
346	20241213	154400	187180626	1564	1564	1564	1564	0
347	20241213	154300	187180626	1564	1564	1564	1564	0
348	20241213	154200	187180626	1564	1564	1564	1564	0
349	20241213	154100	187180626	1564	1564	1564	1564	0
350	20241213	154000	187180626	1564	1564	1564	1564	0
351	20241213	153900	187180626	1564	1564	1564	1564	0
352	20241213	153800	187180626	1564	1564	1564	1564	0
353	20241213	153700	187180626	1564	1564	1564	1564	0
354	20241213	153600	187180626	1564	1564	1564	1564	0
355	20241213	153500	187180626	1564	1564	1564	1564	0
356	20241213	153400	187180626	1564	1564	1564	1564	0
357	20241213	153300	187180626	1564	1564	1564	1564	0
358	20241213	153200	187180626	1564	1564	1564	1564	0
359	20241213	153100	187180626	1564	1564	1564	1564	0
360	20241213	153000	187180626	1564	1564	1564	1564	1932
361	20241213	152900	184158978	1569	1569	1569	1569	0
362	20241213	152800	184158978	1569	1569	1569	1569	0
363	20241213	152700	184158978	1569	1569	1569	1569	0
364	20241213	152600	184158978	1569	1569	1569	1569	0
365	20241213	152500	184158978	1569	1569	1569	1569	0
366	20241213	152400	184158978	1569	1569	1569	1569	0
367	20241213	152300	184158978	1569	1569	1569	1569	0
368	20241213	152200	184158978	1569	1569	1569	1569	0
369	20241213	152100	184158978	1569	1569	1569	1569	0
370	20241213	152000	184158978	1569	1569	1569	1569	0
371	20241213	151900	184158978	1569	1570	1570	1558	3041
372	20241213	151800	179402369	1570	1566	1570	1565	1564
373	20241213	151700	176949328	1570	1568	1570	1568	576
374	20241213	151600	176045408	1569	1567	1570	1567	2582
375	20241213	151500	171998510	1570	1566	1570	1565	4360
376	20241213	151400	165162388	1566	1566	1566	1566	11
377	20241213	151300	165145162	1566	1566	1566	1566	500
378	20241213	151200	164362162	1566	1566	1566	1566	64
379	20241213	151100	164261938	1566	1563	1566	1563	238
380	20241213	151000	163889233	1562	1562	1562	1562	100
381	20241213	150900	163733033	1562	1561	1562	1561	601
382	20241213	150800	162794871	1561	1561	1561	1561	0
383	20241213	150700	162794871	1561	1561	1561	1561	0
384	20241213	150600	162794871	1561	1561	1561	1561	288
385	20241213	150500	162345303	1560	1560	1561	1560	1060
386	20241213	150400	160691690	1560	1560	1560	1560	102
387	20241213	150300	160532570	1560	1560	1560	1560	160
388	20241213	150200	160282970	1561	1559	1561	1559	90
389	20241213	150100	160142500	1559	1559	1559	1559	100
390	20241213	150000	159986600	1561	1561	1561	1561	99
391	20241213	145900	159832061	1561	1561	1561	1561	0
392	20241213	145800	159832061	1561	1559	1561	1559	32
393	20241213	145700	159782171	1560	1558	1560	1558	1013
394	20241213	145600	158202530	1559	1558	1559	1558	1092
395	20241213	145500	156500694	1559	1559	1559	1559	0
396	20241213	145400	156500694	1559	1558	1559	1556	267
397	20241213	145300	156085007	1557	1558	1558	1557	3
398	20241213	145200	156080335	1559	1559	1559	1559	2
399	20241213	145100	156077217	1559	1559	1559	1559	4
400	20241213	145000	156070981	1559	1559	1559	1559	3
401	20241213	144900	156066304	1559	1553	1559	1553	421
402	20241213	144800	155411228	1556	1555	1556	1555	39
403	20241213	144700	155350582	1555	1556	1556	1555	14
404	20241213	144600	155328811	1555	1555	1555	1555	75
405	20241213	144500	155212186	1558	1559	1559	1558	70
406	20241213	144400	155103121	1559	1557	1559	1557	1036
407	20241213	144300	153490064	1557	1554	1557	1554	1500
408	20241213	144200	151157647	1555	1554	1555	1554	417
409	20241213	144100	150509628	1554	1554	1554	1554	4
410	20241213	144000	150503412	1554	1554	1554	1554	296
411	20241213	143900	150043428	1555	1554	1555	1553	3253
412	20241213	143800	144991458	1554	1554	1554	1554	941
413	20241213	143700	143529144	1554	1554	1554	1554	2
414	20241213	143600	143526036	1554	1554	1554	1554	57
415	20241213	143500	143437458	1554	1554	1554	1554	443
416	20241213	143400	142749036	1554	1554	1554	1554	1
417	20241213	143300	142747482	1553	1553	1553	1553	875
418	20241213	143200	141388607	1552	1551	1553	1551	1005
419	20241213	143100	139829226	1551	1551	1551	1551	406
420	20241213	143000	139199520	1551	1551	1551	1551	0
421	20241213	142900	139199520	1551	1551	1551	1551	0
422	20241213	142800	139199520	1551	1551	1551	1551	8
423	20241213	142700	139187112	1551	1551	1551	1551	3
424	20241213	142600	139182459	1552	1552	1552	1552	0
425	20241213	142500	139182459	1552	1552	1552	1552	0
426	20241213	142400	139182459	1552	1552	1552	1552	184
427	20241213	142300	138896891	1551	1551	1551	1551	0
428	20241213	142200	138896891	1551	1551	1551	1551	989
429	20241213	142100	137362952	1551	1552	1552	1551	459
430	20241213	142000	136650595	1552	1552	1552	1552	213
431	20241213	141900	136320019	1552	1552	1552	1552	7
432	20241213	141800	136309155	1552	1552	1552	1552	0
433	20241213	141700	136309155	1552	1552	1552	1552	200
434	20241213	141600	135998755	1552	1552	1552	1552	0
435	20241213	141500	135998755	1552	1552	1552	1552	0
436	20241213	141400	135998755	1552	1552	1552	1552	0
437	20241213	141300	135998755	1552	1552	1552	1552	0
438	20241213	141200	135998755	1552	1552	1552	1552	161
439	20241213	141100	135748883	1552	1552	1552	1552	0
440	20241213	141000	135748883	1552	1552	1552	1552	210
441	20241213	140900	135422963	1552	1551	1552	1551	215
442	20241213	140800	135089297	1551	1551	1551	1551	10
443	20241213	140700	135073787	1551	1551	1551	1551	7
444	20241213	140600	135062930	1551	1551	1551	1551	1000
445	20241213	140500	133511930	1550	1550	1550	1550	1043
446	20241213	140400	131895280	1550	1550	1550	1550	1
447	20241213	140300	131893730	1549	1548	1549	1548	952
448	20241213	140200	130419121	1548	1548	1548	1548	150
449	20241213	140100	130186921	1548	1548	1548	1548	10
450	20241213	140000	130171441	1547	1547	1547	1547	0
451	20241213	135900	130171441	1547	1546	1547	1546	377
452	20241213	135800	129588499	1548	1548	1548	1548	0
453	20241213	135700	129588499	1548	1548	1548	1548	0
454	20241213	135600	129588499	1548	1548	1548	1548	0
455	20241213	135500	129588499	1548	1548	1548	1548	0
456	20241213	135400	129588499	1548	1548	1548	1548	0
457	20241213	135300	129588499	1548	1548	1548	1548	0
458	20241213	135200	129588499	1548	1548	1548	1548	0
459	20241213	135100	129588499	1548	1548	1548	1548	0
460	20241213	135000	129588499	1548	1548	1548	1548	0
461	20241213	134900	129588499	1548	1548	1548	1548	22
462	20241213	134800	129554443	1543	1543	1543	1543	1500
463	20241213	134700	127239943	1548	1548	1548	1548	0
464	20241213	134600	127239943	1548	1543	1548	1543	2
465	20241213	134500	127236852	1549	1549	1549	1549	0
466	20241213	134400	127236852	1549	1549	1549	1549	0
467	20241213	134300	127236852	1549	1549	1549	1549	0
468	20241213	134200	127236852	1549	1549	1549	1549	0
469	20241213	134100	127236852	1549	1549	1549	1549	87
470	20241213	134000	127102089	1550	1550	1550	1550	0
471	20241213	133900	127102089	1550	1550	1550	1550	0
472	20241213	133800	127102089	1550	1549	1550	1540	2936
473	20241213	133700	122576527	1550	1550	1550	1550	46
474	20241213	133600	122505227	1550	1550	1550	1550	0
475	20241213	133500	122505227	1550	1550	1550	1550	12
476	20241213	133400	122486627	1550	1550	1550	1550	0
477	20241213	133300	122486627	1550	1550	1550	1550	1000
478	20241213	133200	120936627	1550	1549	1550	1549	500
479	20241213	133100	120162126	1549	1549	1549	1549	1
480	20241213	133000	120160577	1546	1546	1546	1546	0
481	20241213	132900	120160577	1546	1546	1546	1546	0
482	20241213	132800	120160577	1546	1546	1546	1546	288
483	20241213	132700	119715329	1544	1544	1544	1544	0
484	20241213	132600	119715329	1544	1544	1544	1544	5877
485	20241213	132500	110641241	1544	1544	1544	1544	2000
486	20241213	132400	107553241	1544	1544	1544	1544	0
487	20241213	132300	107553241	1544	1544	1544	1544	0
488	20241213	132200	107553241	1544	1544	1544	1544	0
489	20241213	132100	107553241	1544	1544	1544	1544	0
490	20241213	132000	107553241	1544	1544	1544	1544	0
491	20241213	131900	107553241	1544	1544	1544	1544	0
492	20241213	131800	107553241	1544	1544	1544	1544	118
493	20241213	131700	107371049	1544	1544	1544	1544	0
494	20241213	131600	107371049	1544	1544	1544	1544	0
495	20241213	131500	107371049	1544	1544	1544	1544	132
496	20241213	131400	107167241	1544	1544	1544	1544	0
497	20241213	131300	107167241	1544	1544	1544	1544	0
498	20241213	131200	107167241	1544	1544	1544	1544	0
499	20241213	131100	107167241	1544	1544	1544	1544	0
500	20241213	131000	107167241	1544	1544	1544	1544	0
501	20241213	130900	107167241	1544	1544	1544	1544	334
502	20241213	130800	106651545	1546	1546	1546	1546	9
503	20241213	130700	106637631	1544	1544	1544	1544	0
504	20241213	130600	106637631	1544	1544	1544	1544	0
505	20241213	130500	106637631	1544	1545	1545	1544	300
506	20241213	130400	106174421	1545	1546	1546	1545	379
507	20241213	130300	105588663	1547	1547	1547	1547	0
508	20241213	130200	105588663	1547	1547	1547	1547	0
509	20241213	130100	105588663	1547	1547	1547	1547	0
510	20241213	130000	105588663	1547	1547	1547	1547	0
511	20241213	125900	105588663	1547	1547	1547	1547	0
512	20241213	125800	105588663	1547	1547	1547	1547	1
513	20241213	125700	105587116	1548	1548	1548	1548	0
514	20241213	125600	105587116	1548	1548	1548	1548	0
515	20241213	125500	105587116	1548	1548	1548	1548	50
516	20241213	125400	105509716	1548	1549	1549	1548	2
517	20241213	125300	105506619	1549	1549	1549	1549	1
518	20241213	125200	105505070	1549	1549	1549	1549	1
519	20241213	125100	105503521	1544	1544	1544	1544	0
520	20241213	125000	105503521	1544	1544	1544	1544	0
521	20241213	124900	105503521	1544	1544	1544	1544	864
522	20241213	124800	104169505	1544	1544	1544	1544	0
523	20241213	124700	104169505	1544	1545	1545	1544	2382
524	20241213	124600	100489355	1546	1546	1546	1546	5
525	20241213	124500	100481625	1546	1546	1546	1546	0
526	20241213	124400	100481625	1546	1546	1546	1546	0
527	20241213	124300	100481625	1546	1546	1546	1546	5
528	20241213	124200	100473895	1546	1546	1546	1546	9
529	20241213	124100	100459981	1545	1545	1545	1545	27
530	20241213	124000	100418266	1544	1544	1544	1544	125
531	20241213	123900	100225266	1544	1544	1549	1544	151
532	20241213	123800	99992067	1544	1544	1544	1544	0
533	20241213	123700	99992067	1544	1544	1544	1544	0
534	20241213	123600	99992067	1544	1544	1544	1544	0
535	20241213	123500	99992067	1544	1544	1544	1544	125
536	20241213	123400	99799067	1544	1549	1549	1544	101
537	20241213	123300	99642623	1550	1550	1550	1550	0
538	20241213	123200	99642623	1550	1550	1550	1550	1
539	20241213	123100	99641073	1545	1547	1547	1545	5300
540	20241213	123000	91452522	1548	1548	1548	1548	0
541	20241213	122900	91452522	1548	1548	1548	1547	14
542	20241213	122800	91430860	1550	1550	1550	1550	0
543	20241213	122700	91430860	1550	1550	1550	1550	0
544	20241213	122600	91430860	1550	1550	1550	1550	0
545	20241213	122500	91430860	1550	1550	1550	1550	20
546	20241213	122400	91399860	1550	1550	1550	1550	0
547	20241213	122300	91399860	1550	1549	1550	1549	30
548	20241213	122200	91353367	1545	1545	1545	1545	0
549	20241213	122100	91353367	1545	1545	1545	1545	0
550	20241213	122000	91353367	1545	1545	1545	1545	100
551	20241213	121900	91198867	1548	1548	1548	1548	0
552	20241213	121800	91198867	1548	1548	1548	1548	9
553	20241213	121700	91184935	1548	1548	1548	1548	0
554	20241213	121600	91184935	1548	1547	1548	1547	743
555	20241213	121500	90035186	1546	1546	1546	1546	736
556	20241213	121400	88897330	1546	1549	1549	1546	380
557	20241213	121300	88309451	1549	1550	1550	1549	52
558	20241213	121200	88228902	1551	1551	1551	1551	0
559	20241213	121100	88228902	1551	1551	1551	1551	0
560	20241213	121000	88228902	1551	1551	1551	1551	0
561	20241213	120900	88228902	1551	1553	1553	1551	5006
562	20241213	120800	80464590	1554	1554	1554	1554	112
563	20241213	120700	80290542	1554	1554	1554	1554	0
564	20241213	120600	80290542	1554	1553	1554	1552	106
565	20241213	120500	80125925	1553	1553	1553	1553	1
566	20241213	120400	80124372	1554	1554	1554	1554	0
567	20241213	120300	80124372	1554	1554	1554	1554	0
568	20241213	120200	80124372	1554	1547	1554	1547	138
569	20241213	120100	79910446	1546	1546	1546	1546	89
570	20241213	120000	79772852	1546	1546	1546	1546	1941
571	20241213	115900	76772066	1545	1545	1545	1545	1545
572	20241213	115800	74385041	1544	1543	1544	1543	1019
573	20241213	115700	72811724	1543	1543	1543	1543	1
574	20241213	115600	72810181	1545	1545	1545	1545	0
575	20241213	115500	72810181	1545	1545	1545	1545	0
576	20241213	115400	72810181	1545	1545	1545	1545	0
577	20241213	115300	72810181	1545	1545	1545	1545	0
578	20241213	115200	72810181	1545	1545	1545	1545	0
579	20241213	115100	72810181	1545	1545	1545	1545	0
580	20241213	115000	72810181	1545	1545	1545	1545	0
581	20241213	114900	72810181	1545	1545	1545	1545	0
582	20241213	114800	72810181	1545	1545	1545	1545	0
583	20241213	114700	72810181	1545	1545	1545	1545	0
584	20241213	114600	72810181	1545	1545	1545	1545	0
585	20241213	114500	72810181	1545	1545	1545	1545	1
586	20241213	114400	72808636	1541	1541	1541	1541	0
587	20241213	114300	72808636	1541	1541	1541	1541	1339
588	20241213	114200	70745237	1545	1545	1545	1545	72
589	20241213	114100	70633997	1545	1545	1545	1545	0
590	20241213	114000	70633997	1545	1545	1545	1545	201
591	20241213	113900	70323452	1545	1545	1545	1545	0
592	20241213	113800	70323452	1545	1545	1545	1545	3
593	20241213	113700	70318817	1545	1545	1545	1545	0
594	20241213	113600	70318817	1545	1545	1545	1545	0
595	20241213	113500	70318817	1545	1545	1545	1545	0
596	20241213	113400	70318817	1545	1545	1545	1545	0
597	20241213	113300	70318817	1545	1545	1545	1545	0
598	20241213	113200	70318817	1545	1545	1545	1545	0
599	20241213	113100	70318817	1545	1545	1545	1545	1
600	20241213	113000	70317272	1545	1545	1545	1545	100
601	20241213	112900	70162772	1545	1545	1545	1545	1577
602	20241213	112800	67726307	1545	1545	1545	1545	0
603	20241213	112700	67726307	1545	1545	1545	1545	0
604	20241213	112600	67726307	1545	1545	1545	1545	0
605	20241213	112500	67726307	1545	1545	1545	1545	0
606	20241213	112400	67726307	1545	1545	1545	1545	0
607	20241213	112300	67726307	1545	1545	1545	1545	0
608	20241213	112200	67726307	1545	1545	1545	1545	0
609	20241213	112100	67726307	1545	1545	1545	1545	118
610	20241213	112000	67543997	1540	1540	1540	1540	0
611	20241213	111900	67543997	1540	1540	1540	1540	0
612	20241213	111800	67543997	1540	1540	1540	1540	0
613	20241213	111700	67543997	1540	1540	1540	1540	0
614	20241213	111600	67543997	1540	1540	1540	1540	0
615	20241213	111500	67543997	1540	1540	1540	1540	0
616	20241213	111400	67543997	1540	1540	1540	1540	0
617	20241213	111300	67543997	1540	1540	1540	1540	0
618	20241213	111200	67543997	1540	1540	1540	1540	0
619	20241213	111100	67543997	1540	1540	1540	1540	9
620	20241213	111000	67530137	1545	1545	1545	1545	0
621	20241213	110900	67530137	1545	1545	1545	1545	70
622	20241213	110800	67421987	1540	1540	1540	1540	0
623	20241213	110700	67421987	1540	1540	1540	1540	500
624	20241213	110600	66651987	1540	1540	1540	1540	0
625	20241213	110500	66651987	1540	1540	1540	1540	0
626	20241213	110400	66651987	1540	1541	1541	1540	1500
627	20241213	110300	64341054	1545	1545	1545	1545	1
628	20241213	110200	64339509	1541	1541	1541	1541	0
629	20241213	110100	64339509	1541	1541	1541	1541	0
630	20241213	110000	64339509	1541	1544	1544	1541	83
631	20241213	105900	64211591	1544	1544	1544	1544	105
632	20241213	105800	64049471	1543	1543	1543	1543	0
633	20241213	105700	64049471	1543	1543	1543	1543	150
634	20241213	105600	63818021	1544	1544	1544	1544	834
635	20241213	105500	62530325	1543	1543	1543	1543	0
636	20241213	105400	62530325	1543	1543	1543	1543	100
637	20241213	105300	62376025	1543	1543	1543	1543	0
638	20241213	105200	62376025	1543	1543	1543	1543	0
639	20241213	105100	62376025	1543	1543	1543	1543	847
640	20241213	105000	61069104	1541	1541	1541	1541	0
641	20241213	104900	61069104	1541	1541	1541	1541	0
642	20241213	104800	61069104	1541	1541	1541	1541	0
643	20241213	104700	61069104	1541	1541	1541	1541	1
644	20241213	104600	61067563	1543	1543	1543	1543	0
645	20241213	104500	61067563	1543	1543	1543	1543	131
646	20241213	104400	60865430	1543	1543	1543	1543	1
647	20241213	104300	60863887	1543	1543	1543	1543	0
648	20241213	104200	60863887	1543	1543	1543	1543	0
649	20241213	104100	60863887	1543	1543	1543	1543	0
650	20241213	104000	60863887	1543	1543	1543	1543	121
651	20241213	103900	60677184	1544	1544	1544	1544	0
652	20241213	103800	60677184	1544	1544	1544	1544	0
653	20241213	103700	60677184	1544	1544	1544	1544	0
654	20241213	103600	60677184	1544	1544	1544	1544	0
655	20241213	103500	60677184	1544	1544	1544	1544	0
656	20241213	103400	60677184	1544	1544	1544	1544	0
657	20241213	103300	60677184	1544	1544	1544	1544	58
658	20241213	103200	60587632	1541	1544	1544	1541	1091
659	20241213	103100	58906098	1542	1542	1542	1542	0
660	20241213	103000	58906098	1542	1538	1542	1538	750
661	20241213	102900	57750060	1538	1538	1538	1538	18
662	20241213	102800	57722376	1542	1542	1542	1542	0
663	20241213	102700	57722376	1542	1542	1542	1542	0
664	20241213	102600	57722376	1542	1542	1542	1542	0
665	20241213	102500	57722376	1542	1542	1542	1542	0
666	20241213	102400	57722376	1542	1540	1542	1540	224
667	20241213	102300	57377364	1540	1540	1540	1540	1
668	20241213	102200	57375824	1543	1543	1543	1543	0
669	20241213	102100	57375824	1543	1543	1543	1543	0
670	20241213	102000	57375824	1543	1543	1543	1543	1
671	20241213	101900	57374281	1535	1540	1540	1535	335
672	20241213	101800	56859271	1540	1540	1540	1540	100
673	20241213	101700	56705271	1540	1540	1540	1540	0
674	20241213	101600	56705271	1540	1540	1540	1540	1
675	20241213	101500	56703731	1540	1540	1540	1540	1
676	20241213	101400	56702191	1535	1535	1535	1535	1158
677	20241213	101300	54924661	1540	1540	1540	1540	1
678	20241213	101200	54923121	1536	1539	1539	1536	3081
679	20241213	101100	50185690	1539	1540	1540	1539	524
680	20241213	101000	49378869	1545	1545	1545	1545	0
681	20241213	100900	49378869	1545	1545	1545	1545	0
682	20241213	100800	49378869	1545	1545	1545	1545	5
683	20241213	100700	49371144	1545	1545	1545	1545	811
684	20241213	100600	48118149	1545	1545	1545	1545	2
685	20241213	100500	48115059	1545	1541	1545	1541	6895
686	20241213	100400	37482251	1541	1541	1541	1541	1712
687	20241213	100300	34844059	1541	1541	1541	1541	0
688	20241213	100200	34844059	1541	1541	1541	1541	6
689	20241213	100100	34834813	1541	1541	1541	1541	0
690	20241213	100000	34834813	1541	1539	1541	1539	1530
691	20241213	095900	32478127	1542	1542	1542	1542	20
692	20241213	095800	32447287	1542	1542	1542	1542	2
693	20241213	095700	32444203	1542	1540	1542	1540	252
694	20241213	095600	32056019	1540	1540	1540	1540	0
695	20241213	095500	32056019	1540	1540	1540	1540	0
696	20241213	095400	32056019	1540	1541	1542	1540	5001
697	20241213	095300	24345500	1540	1540	1540	1540	0
698	20241213	095200	24345500	1540	1540	1540	1540	0
699	20241213	095100	24345500	1540	1540	1540	1540	2
700	20241213	095000	24342420	1542	1542	1543	1541	1005
701	20241213	094900	22791886	1543	1543	1543	1543	0
702	20241213	094800	22791886	1543	1543	1543	1543	0
703	20241213	094700	22791886	1543	1543	1543	1543	0
704	20241213	094600	22791886	1543	1543	1543	1543	0
705	20241213	094500	22791886	1543	1543	1543	1543	9
706	20241213	094400	22777999	1543	1542	1543	1542	1383
707	20241213	094300	20645412	1542	1542	1542	1542	13
708	20241213	094200	20625366	1542	1542	1542	1542	155
709	20241213	094100	20386356	1542	1542	1542	1542	0
710	20241213	094000	20386356	1542	1541	1542	1541	2025
711	20241213	093900	17264194	1541	1541	1541	1541	0
712	20241213	093800	17264194	1541	1541	1541	1541	0
713	20241213	093700	17264194	1541	1541	1541	1541	484
714	20241213	093600	16518350	1541	1541	1541	1541	0
715	20241213	093500	16518350	1541	1541	1541	1541	2337
716	20241213	093400	12917033	1541	1541	1541	1541	0
717	20241213	093300	12917033	1541	1541	1541	1541	0
718	20241213	093200	12917033	1541	1535	1541	1535	23
719	20241213	093100	12881722	1531	1531	1531	1531	94
720	20241213	093000	12737808	1541	1541	1541	1541	0
721	20241213	092900	12737808	1541	1541	1541	1541	0
722	20241213	092800	12737808	1541	1541	1541	1541	1
723	20241213	092700	12736267	1541	1541	1541	1541	0
724	20241213	092600	12736267	1541	1533	1541	1530	3152
725	20241213	092500	7908746	1532	1532	1532	1532	22
726	20241213	092400	7875042	1541	1541	1541	1541	0
727	20241213	092300	7875042	1541	1541	1541	1541	300
728	20241213	092200	7412742	1541	1541	1541	1541	5
729	20241213	092100	7405037	1542	1536	1542	1532	35
730	20241213	092000	7351402	1539	1539	1539	1539	0
731	20241213	091900	7351402	1539	1539	1539	1539	28
732	20241213	091800	7308310	1542	1542	1542	1542	0
733	20241213	091700	7308310	1542	1542	1542	1542	0
734	20241213	091600	7308310	1542	1542	1542	1542	0
735	20241213	091500	7308310	1542	1540	1542	1540	2
736	20241213	091400	7305228	1540	1536	1540	1536	602
737	20241213	091300	6379242	1537	1537	1537	1537	0
738	20241213	091200	6379242	1537	1537	1537	1537	1
739	20241213	091100	6377705	1535	1534	1535	1534	558
740	20241213	091000	5521235	1534	1534	1534	1534	0
741	20241213	090900	5521235	1534	1534	1534	1534	0
742	20241213	090800	5521235	1534	1528	1534	1528	33
743	20241213	090700	5470805	1534	1534	1534	1534	1
744	20241213	090600	5469271	1528	1530	1530	1528	3277
745	20241213	090500	460000	1533	1533	1533	1533	0
746	20241213	090400	460000	1533	1533	1533	1533	0
747	20241213	090300	460000	1533	1533	1533	1533	250
748	20241213	090200	76750	1535	1535	1535	1535	0
749	20241213	090100	76750	1535	1535	1535	1535	0
750	20241213	090000	76750	1535	1535	1535	1535	50