KissMeData/095190/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	200500	141368014	1770	1770	1770	1770	204
3	20241213	200400	141368014	1770	1770	1770	1770	0
4	20241213	200300	141368014	1770	1770	1770	1770	0
5	20241213	200200	141368014	1770	1770	1770	1770	0
6	20241213	200100	141368014	1770	1770	1770	1770	0
7	20241213	200000	141368014	1770	1770	1770	1770	0
8	20241213	195900	141368014	1770	1770	1770	1770	0
9	20241213	195800	141368014	1770	1770	1770	1770	0
10	20241213	195700	141368014	1770	1770	1770	1770	0
11	20241213	195600	141368014	1770	1770	1770	1770	0
12	20241213	195500	141368014	1770	1770	1770	1770	0
13	20241213	195400	141368014	1770	1770	1770	1770	0
14	20241213	195300	141368014	1770	1770	1770	1770	0
15	20241213	195200	141368014	1770	1770	1770	1770	0
16	20241213	195100	141368014	1770	1770	1770	1770	0
17	20241213	195000	141368014	1770	1770	1770	1770	0
18	20241213	194900	141368014	1770	1770	1770	1770	0
19	20241213	194800	141368014	1770	1770	1770	1770	0
20	20241213	194700	141368014	1770	1770	1770	1770	0
21	20241213	194600	141368014	1770	1770	1770	1770	0
22	20241213	194500	141368014	1770	1770	1770	1770	0
23	20241213	194400	141368014	1770	1770	1770	1770	0
24	20241213	194300	141368014	1770	1770	1770	1770	0
25	20241213	194200	141368014	1770	1770	1770	1770	0
26	20241213	194100	141368014	1770	1770	1770	1770	0
27	20241213	194000	141368014	1770	1770	1770	1770	0
28	20241213	193900	141368014	1770	1770	1770	1770	0
29	20241213	193800	141368014	1770	1770	1770	1770	0
30	20241213	193700	141368014	1770	1770	1770	1770	0
31	20241213	193600	141368014	1770	1770	1770	1770	0
32	20241213	193500	141368014	1770	1770	1770	1770	204
33	20241213	193400	141368014	1770	1770	1770	1770	0
34	20241213	193300	141368014	1770	1770	1770	1770	0
35	20241213	193200	141368014	1770	1770	1770	1770	0
36	20241213	193100	141368014	1770	1770	1770	1770	0
37	20241213	193000	141368014	1770	1770	1770	1770	0
38	20241213	192900	141368014	1770	1770	1770	1770	0
39	20241213	192800	141368014	1770	1770	1770	1770	0
40	20241213	192700	141368014	1770	1770	1770	1770	0
41	20241213	192600	141368014	1770	1770	1770	1770	0
42	20241213	192500	141368014	1770	1770	1770	1770	0
43	20241213	192400	141368014	1770	1770	1770	1770	0
44	20241213	192300	141368014	1770	1770	1770	1770	0
45	20241213	192200	141368014	1770	1770	1770	1770	0
46	20241213	192100	141368014	1770	1770	1770	1770	0
47	20241213	192000	141368014	1770	1770	1770	1770	0
48	20241213	191900	141368014	1770	1770	1770	1770	0
49	20241213	191800	141368014	1770	1770	1770	1770	0
50	20241213	191700	141368014	1770	1770	1770	1770	0
51	20241213	191600	141368014	1770	1770	1770	1770	0
52	20241213	191500	141368014	1770	1770	1770	1770	0
53	20241213	191400	141368014	1770	1770	1770	1770	0
54	20241213	191300	141368014	1770	1770	1770	1770	0
55	20241213	191200	141368014	1770	1770	1770	1770	0
56	20241213	191100	141368014	1770	1770	1770	1770	0
57	20241213	191000	141368014	1770	1770	1770	1770	0
58	20241213	190900	141368014	1770	1770	1770	1770	0
59	20241213	190800	141368014	1770	1770	1770	1770	0
60	20241213	190700	141368014	1770	1770	1770	1770	0
61	20241213	190600	141368014	1770	1770	1770	1770	0
62	20241213	190500	141368014	1770	1770	1770	1770	204
63	20241213	190400	141368014	1770	1770	1770	1770	0
64	20241213	190300	141368014	1770	1770	1770	1770	0
65	20241213	190200	141368014	1770	1770	1770	1770	0
66	20241213	190100	141368014	1770	1770	1770	1770	0
67	20241213	190000	141368014	1770	1770	1770	1770	0
68	20241213	185900	141368014	1770	1770	1770	1770	0
69	20241213	185800	141368014	1770	1770	1770	1770	0
70	20241213	185700	141368014	1770	1770	1770	1770	0
71	20241213	185600	141368014	1770	1770	1770	1770	0
72	20241213	185500	141368014	1770	1770	1770	1770	0
73	20241213	185400	141368014	1770	1770	1770	1770	0
74	20241213	185300	141368014	1770	1770	1770	1770	0
75	20241213	185200	141368014	1770	1770	1770	1770	0
76	20241213	185100	141368014	1770	1770	1770	1770	0
77	20241213	185000	141368014	1770	1770	1770	1770	0
78	20241213	184900	141368014	1770	1770	1770	1770	0
79	20241213	184800	141368014	1770	1770	1770	1770	0
80	20241213	184700	141368014	1770	1770	1770	1770	0
81	20241213	184600	141368014	1770	1770	1770	1770	0
82	20241213	184500	141368014	1770	1770	1770	1770	0
83	20241213	184400	141368014	1770	1770	1770	1770	0
84	20241213	184300	141368014	1770	1770	1770	1770	0
85	20241213	184200	141368014	1770	1770	1770	1770	0
86	20241213	184100	141368014	1770	1770	1770	1770	0
87	20241213	184000	141368014	1770	1770	1770	1770	0
88	20241213	183900	141368014	1770	1770	1770	1770	0
89	20241213	183800	141368014	1770	1770	1770	1770	0
90	20241213	183700	141368014	1770	1770	1770	1770	0
91	20241213	183600	141368014	1770	1770	1770	1770	0
92	20241213	183500	141368014	1770	1770	1770	1770	204
93	20241213	183400	141368014	1770	1770	1770	1770	0
94	20241213	183300	141368014	1770	1770	1770	1770	0
95	20241213	183200	141368014	1770	1770	1770	1770	0
96	20241213	183100	141368014	1770	1770	1770	1770	0
97	20241213	183000	141368014	1770	1770	1770	1770	0
98	20241213	182900	141368014	1770	1770	1770	1770	0
99	20241213	182800	141368014	1770	1770	1770	1770	0
100	20241213	182700	141368014	1770	1770	1770	1770	0
101	20241213	182600	141368014	1770	1770	1770	1770	0
102	20241213	182500	141368014	1770	1770	1770	1770	0
103	20241213	182400	141368014	1770	1770	1770	1770	0
104	20241213	182300	141368014	1770	1770	1770	1770	0
105	20241213	182200	141368014	1770	1770	1770	1770	0
106	20241213	182100	141368014	1770	1770	1770	1770	0
107	20241213	182000	141368014	1770	1770	1770	1770	0
108	20241213	181900	141368014	1770	1770	1770	1770	0
109	20241213	181800	141368014	1770	1770	1770	1770	0
110	20241213	181700	141368014	1770	1770	1770	1770	0
111	20241213	181600	141368014	1770	1770	1770	1770	0
112	20241213	181500	141368014	1770	1770	1770	1770	0
113	20241213	181400	141368014	1770	1770	1770	1770	0
114	20241213	181300	141368014	1770	1770	1770	1770	0
115	20241213	181200	141368014	1770	1770	1770	1770	0
116	20241213	181100	141368014	1770	1770	1770	1770	0
117	20241213	181000	141368014	1770	1770	1770	1770	0
118	20241213	180900	141368014	1770	1770	1770	1770	0
119	20241213	180800	141368014	1770	1770	1770	1770	0
120	20241213	180700	141368014	1770	1770	1770	1770	0
121	20241213	180600	141368014	1770	1770	1770	1770	0
122	20241213	180500	141368014	1770	1770	1770	1770	204
123	20241213	180400	141368014	1770	1770	1770	1770	0
124	20241213	180300	141368014	1770	1770	1770	1770	0
125	20241213	180200	141368014	1770	1770	1770	1770	0
126	20241213	180100	141368014	1770	1770	1770	1770	0
127	20241213	180000	141368014	1770	1770	1770	1770	0
128	20241213	175900	141368014	1770	1770	1770	1770	0
129	20241213	175800	141368014	1770	1770	1770	1770	0
130	20241213	175700	141368014	1770	1770	1770	1770	0
131	20241213	175600	141368014	1770	1770	1770	1770	0
132	20241213	175500	141368014	1770	1770	1770	1770	0
133	20241213	175400	141368014	1770	1770	1770	1770	0
134	20241213	175300	141368014	1770	1770	1770	1770	0
135	20241213	175200	141368014	1770	1770	1770	1770	0
136	20241213	175100	141368014	1770	1770	1770	1770	0
137	20241213	175000	141368014	1770	1770	1770	1770	0
138	20241213	174900	141368014	1770	1770	1770	1770	0
139	20241213	174800	141368014	1770	1770	1770	1770	0
140	20241213	174700	141368014	1770	1770	1770	1770	0
141	20241213	174600	141368014	1770	1770	1770	1770	0
142	20241213	174500	141368014	1770	1770	1770	1770	0
143	20241213	174400	141368014	1770	1770	1770	1770	0
144	20241213	174300	141368014	1770	1770	1770	1770	0
145	20241213	174200	141368014	1770	1770	1770	1770	0
146	20241213	174100	141368014	1770	1770	1770	1770	0
147	20241213	174000	141368014	1770	1770	1770	1770	0
148	20241213	173900	141368014	1770	1770	1770	1770	0
149	20241213	173800	141368014	1770	1770	1770	1770	0
150	20241213	173700	141368014	1770	1770	1770	1770	0
151	20241213	173600	141368014	1770	1770	1770	1770	0
152	20241213	173500	141368014	1770	1770	1770	1770	204
153	20241213	173400	141368014	1770	1770	1770	1770	0
154	20241213	173300	141368014	1770	1770	1770	1770	0
155	20241213	173200	141368014	1770	1770	1770	1770	0
156	20241213	173100	141368014	1770	1770	1770	1770	0
157	20241213	173000	141368014	1770	1770	1770	1770	0
158	20241213	172900	141368014	1770	1770	1770	1770	0
159	20241213	172800	141368014	1770	1770	1770	1770	0
160	20241213	172700	141368014	1770	1770	1770	1770	0
161	20241213	172600	141368014	1770	1770	1770	1770	0
162	20241213	172500	141368014	1770	1770	1770	1770	0
163	20241213	172400	141368014	1770	1770	1770	1770	0
164	20241213	172300	141368014	1770	1770	1770	1770	0
165	20241213	172200	141368014	1770	1770	1770	1770	0
166	20241213	172100	141368014	1770	1770	1770	1770	0
167	20241213	172000	141368014	1770	1770	1770	1770	0
168	20241213	171900	141368014	1770	1770	1770	1770	0
169	20241213	171800	141368014	1770	1770	1770	1770	0
170	20241213	171700	141368014	1770	1770	1770	1770	0
171	20241213	171600	141368014	1770	1770	1770	1770	0
172	20241213	171500	141368014	1770	1770	1770	1770	0
173	20241213	171400	141368014	1770	1770	1770	1770	0
174	20241213	171300	141368014	1770	1770	1770	1770	0
175	20241213	171200	141368014	1770	1770	1770	1770	0
176	20241213	171100	141368014	1770	1770	1770	1770	0
177	20241213	171000	141368014	1770	1770	1770	1770	0
178	20241213	170900	141368014	1770	1770	1770	1770	0
179	20241213	170800	141368014	1770	1770	1770	1770	0
180	20241213	170700	141368014	1770	1770	1770	1770	0
181	20241213	170600	141368014	1770	1770	1770	1770	0
182	20241213	170500	141368014	1770	1770	1770	1770	204
183	20241213	170400	141368014	1770	1770	1770	1770	0
184	20241213	170300	141368014	1770	1770	1770	1770	0
185	20241213	170200	141368014	1770	1770	1770	1770	0
186	20241213	170100	141368014	1770	1770	1770	1770	0
187	20241213	170000	141368014	1770	1770	1770	1770	0
188	20241213	165900	141368014	1770	1770	1770	1770	0
189	20241213	165800	141368014	1770	1770	1770	1770	0
190	20241213	165700	141368014	1770	1770	1770	1770	0
191	20241213	165600	141368014	1770	1770	1770	1770	0
192	20241213	165500	141368014	1770	1770	1770	1770	0
193	20241213	165400	141368014	1770	1770	1770	1770	0
194	20241213	165300	141368014	1770	1770	1770	1770	0
195	20241213	165200	141368014	1770	1770	1770	1770	0
196	20241213	165100	141368014	1770	1770	1770	1770	0
197	20241213	165000	141368014	1770	1770	1770	1770	0
198	20241213	164900	141368014	1770	1770	1770	1770	0
199	20241213	164800	141368014	1770	1770	1770	1770	0
200	20241213	164700	141368014	1770	1770	1770	1770	0
201	20241213	164600	141368014	1770	1770	1770	1770	0
202	20241213	164500	141368014	1770	1770	1770	1770	0
203	20241213	164400	141368014	1770	1770	1770	1770	0
204	20241213	164300	141368014	1770	1770	1770	1770	0
205	20241213	164200	141368014	1770	1770	1770	1770	0
206	20241213	164100	141368014	1770	1770	1770	1770	0
207	20241213	164000	141368014	1770	1770	1770	1770	0
208	20241213	163900	141368014	1770	1770	1770	1770	0
209	20241213	163800	141368014	1770	1770	1770	1770	0
210	20241213	163700	141368014	1770	1770	1770	1770	0
211	20241213	163600	141368014	1770	1770	1770	1770	0
212	20241213	163500	141368014	1770	1770	1770	1770	204
213	20241213	163400	141368014	1770	1770	1770	1770	0
214	20241213	163300	141368014	1770	1770	1770	1770	0
215	20241213	163200	141368014	1770	1770	1770	1770	0
216	20241213	163100	141368014	1770	1770	1770	1770	0
217	20241213	163000	141368014	1770	1770	1770	1770	0
218	20241213	162900	141368014	1770	1770	1770	1770	0
219	20241213	162800	141368014	1770	1770	1770	1770	0
220	20241213	162700	141368014	1770	1770	1770	1770	0
221	20241213	162600	141368014	1770	1770	1770	1770	0
222	20241213	162500	141368014	1770	1770	1770	1770	0
223	20241213	162400	141368014	1770	1770	1770	1770	0
224	20241213	162300	141368014	1770	1770	1770	1770	0
225	20241213	162200	141368014	1770	1770	1770	1770	0
226	20241213	162100	141368014	1770	1770	1770	1770	0
227	20241213	162000	141368014	1770	1770	1770	1770	0
228	20241213	161900	141368014	1770	1770	1770	1770	0
229	20241213	161800	141368014	1770	1770	1770	1770	0
230	20241213	161700	141368014	1770	1770	1770	1770	0
231	20241213	161600	141368014	1770	1770	1770	1770	0
232	20241213	161500	141368014	1770	1770	1770	1770	0
233	20241213	161400	141368014	1770	1770	1770	1770	0
234	20241213	161300	141368014	1770	1770	1770	1770	0
235	20241213	161200	141368014	1770	1770	1770	1770	0
236	20241213	161100	141368014	1770	1770	1770	1770	0
237	20241213	161000	141368014	1770	1770	1770	1770	0
238	20241213	160900	141368014	1770	1770	1770	1770	0
239	20241213	160800	141368014	1770	1770	1770	1770	0
240	20241213	160700	141368014	1770	1770	1770	1770	0
241	20241213	160600	141368014	1770	1770	1770	1770	0
242	20241213	160500	141368014	1770	1770	1770	1770	204
243	20241213	160400	141368014	1770	1770	1770	1770	0
244	20241213	160300	141368014	1770	1770	1770	1770	0
245	20241213	160200	141368014	1770	1770	1770	1770	0
246	20241213	160100	141368014	1770	1770	1770	1770	0
247	20241213	160000	141368014	1770	1770	1770	1770	0
248	20241213	155900	141368014	1770	1770	1770	1770	0
249	20241213	155800	141368014	1770	1770	1770	1770	0
250	20241213	155700	141368014	1770	1770	1770	1770	0
251	20241213	155600	141368014	1770	1770	1770	1770	0
252	20241213	155500	141368014	1770	1770	1770	1770	0
253	20241213	155400	141368014	1770	1770	1770	1770	0
254	20241213	155300	141368014	1770	1770	1770	1770	0
255	20241213	155200	141368014	1770	1770	1770	1770	0
256	20241213	155100	141368014	1770	1770	1770	1770	0
257	20241213	155000	141368014	1770	1770	1770	1770	0
258	20241213	154900	141368014	1770	1770	1770	1770	0
259	20241213	154800	141368014	1770	1770	1770	1770	0
260	20241213	154700	141368014	1770	1770	1770	1770	0
261	20241213	154600	141368014	1770	1770	1770	1770	0
262	20241213	154500	141368014	1770	1770	1770	1770	0
263	20241213	154400	141368014	1770	1770	1770	1770	0
264	20241213	154300	141368014	1770	1770	1770	1770	0
265	20241213	154200	141368014	1770	1770	1770	1770	0
266	20241213	154100	141368014	1770	1770	1770	1770	0
267	20241213	154000	141368014	1770	1770	1770	1770	0
268	20241213	153900	141368014	1770	1770	1770	1770	0
269	20241213	153800	141368014	1770	1770	1770	1770	0
270	20241213	153700	141368014	1770	1770	1770	1770	0
271	20241213	153600	141368014	1770	1770	1770	1770	0
272	20241213	153500	141368014	1770	1770	1770	1770	204
273	20241213	153400	141368014	1770	1770	1770	1770	0
274	20241213	153300	141368014	1770	1770	1770	1770	0
275	20241213	153200	141368014	1770	1770	1770	1770	0
276	20241213	153100	141368014	1770	1770	1770	1770	0
277	20241213	153000	141368014	1770	1770	1770	1770	204
278	20241213	152900	141006934	1769	1769	1769	1769	0
279	20241213	152800	141006934	1769	1769	1769	1769	0
280	20241213	152700	141006934	1769	1769	1769	1769	0
281	20241213	152600	141006934	1769	1769	1769	1769	0
282	20241213	152500	141006934	1769	1769	1769	1769	0
283	20241213	152400	141006934	1769	1769	1769	1769	0
284	20241213	152300	141006934	1769	1769	1769	1769	0
285	20241213	152200	141006934	1769	1769	1769	1769	0
286	20241213	152100	141006934	1769	1769	1769	1769	0
287	20241213	152000	141006934	1769	1769	1769	1769	0
288	20241213	151900	141006934	1769	1770	1770	1769	3139
289	20241213	151800	135451100	1769	1770	1770	1769	552
290	20241213	151700	134474081	1772	1772	1772	1772	788
291	20241213	151600	133077745	1774	1774	1774	1774	51
292	20241213	151500	132987271	1772	1772	1772	1772	824
293	20241213	151400	131527143	1772	1771	1772	1771	1004
294	20241213	151300	129748059	1771	1771	1771	1771	2
295	20241213	151200	129744517	1772	1772	1772	1772	0
296	20241213	151100	129744517	1772	1772	1772	1772	0
297	20241213	151000	129744517	1772	1772	1772	1772	0
298	20241213	150900	129744517	1772	1772	1772	1772	0
299	20241213	150800	129744517	1772	1772	1772	1772	0
300	20241213	150700	129744517	1772	1772	1772	1772	0
301	20241213	150600	129744517	1772	1772	1772	1772	0
302	20241213	150500	129744517	1772	1772	1772	1772	0
303	20241213	150400	129744517	1772	1772	1772	1772	6
304	20241213	150300	129733885	1771	1771	1772	1771	113
305	20241213	150200	129533761	1770	1770	1770	1770	1496
306	20241213	150100	126885841	1770	1770	1770	1770	1
307	20241213	150000	126884071	1769	1770	1770	1769	5
308	20241213	145900	126875222	1769	1769	1769	1769	0
309	20241213	145800	126875222	1769	1769	1769	1769	2230
310	20241213	145700	122930352	1767	1767	1767	1767	90
311	20241213	145600	122771322	1768	1768	1768	1768	50
312	20241213	145500	122682922	1768	1768	1768	1768	1
313	20241213	145400	122681154	1767	1767	1767	1767	0
314	20241213	145300	122681154	1767	1767	1767	1767	709
315	20241213	145200	121428351	1767	1767	1767	1767	0
316	20241213	145100	121428351	1767	1767	1767	1767	100
317	20241213	145000	121251651	1767	1767	1767	1767	207
318	20241213	144900	120885882	1767	1767	1767	1767	0
319	20241213	144800	120885882	1767	1767	1767	1767	0
320	20241213	144700	120885882	1767	1767	1767	1767	0
321	20241213	144600	120885882	1767	1767	1767	1767	0
322	20241213	144500	120885882	1767	1767	1767	1767	0
323	20241213	144400	120885882	1767	1767	1767	1767	1
324	20241213	144300	120884115	1767	1767	1767	1767	0
325	20241213	144200	120884115	1767	1767	1767	1767	0
326	20241213	144100	120884115	1767	1767	1767	1767	0
327	20241213	144000	120884115	1767	1768	1768	1767	59
328	20241213	143900	120779808	1768	1768	1768	1768	0
329	20241213	143800	120779808	1768	1769	1769	1768	400
330	20241213	143700	120072603	1771	1771	1771	1771	0
331	20241213	143600	120072603	1771	1771	1771	1771	25
332	20241213	143500	120028328	1771	1771	1771	1771	1
333	20241213	143400	120026557	1769	1771	1771	1769	1465
334	20241213	143300	117434726	1772	1772	1772	1772	5
335	20241213	143200	117425866	1772	1772	1772	1772	21
336	20241213	143100	117388654	1772	1772	1772	1772	10
337	20241213	143000	117370934	1772	1772	1772	1772	0
338	20241213	142900	117370934	1772	1772	1772	1772	0
339	20241213	142800	117370934	1772	1772	1772	1772	9
340	20241213	142700	117354986	1772	1772	1772	1772	1000
341	20241213	142600	115582986	1772	1772	1772	1772	0
342	20241213	142500	115582986	1772	1772	1772	1772	1
343	20241213	142400	115581214	1772	1772	1772	1772	0
344	20241213	142300	115581214	1772	1772	1772	1772	0
345	20241213	142200	115581214	1772	1772	1772	1772	0
346	20241213	142100	115581214	1772	1772	1772	1772	1
347	20241213	142000	115579442	1770	1770	1770	1770	1
348	20241213	141900	115577672	1773	1773	1773	1773	0
349	20241213	141800	115577672	1773	1773	1773	1773	0
350	20241213	141700	115577672	1773	1772	1773	1772	791
351	20241213	141600	114176019	1770	1770	1770	1770	20
352	20241213	141500	114140619	1772	1772	1772	1772	0
353	20241213	141400	114140619	1772	1772	1772	1772	0
354	20241213	141300	114140619	1772	1772	1772	1772	0
355	20241213	141200	114140619	1772	1772	1772	1772	1
356	20241213	141100	114138847	1770	1772	1772	1770	50
357	20241213	141000	114050332	1771	1771	1771	1771	0
358	20241213	140900	114050332	1771	1772	1774	1771	2028
359	20241213	140800	110455670	1774	1774	1774	1774	0
360	20241213	140700	110455670	1774	1774	1774	1774	0
361	20241213	140600	110455670	1774	1774	1774	1774	9
362	20241213	140500	110439704	1773	1773	1773	1773	32
363	20241213	140400	110382968	1773	1773	1773	1773	0
364	20241213	140300	110382968	1773	1773	1773	1773	0
365	20241213	140200	110382968	1773	1773	1773	1773	0
366	20241213	140100	110382968	1773	1773	1773	1773	1
367	20241213	140000	110381195	1772	1772	1772	1772	2752
368	20241213	135900	105504651	1772	1772	1772	1772	0
369	20241213	135800	105504651	1772	1772	1772	1772	3
370	20241213	135700	105499335	1772	1772	1772	1772	0
371	20241213	135600	105499335	1772	1772	1772	1772	0
372	20241213	135500	105499335	1772	1772	1772	1772	1
373	20241213	135400	105497563	1770	1770	1770	1770	0
374	20241213	135300	105497563	1770	1770	1770	1770	65
375	20241213	135200	105382513	1772	1772	1772	1772	1
376	20241213	135100	105380741	1772	1772	1772	1772	0
377	20241213	135000	105380741	1772	1771	1772	1771	231
378	20241213	134900	104971639	1771	1771	1771	1771	335
379	20241213	134800	104378354	1773	1773	1773	1773	0
380	20241213	134700	104378354	1773	1773	1773	1773	0
381	20241213	134600	104378354	1773	1773	1773	1773	51
382	20241213	134500	104287931	1770	1769	1770	1769	3
383	20241213	134400	104282622	1768	1768	1768	1768	2
384	20241213	134300	104279086	1769	1769	1773	1767	10
385	20241213	134200	104261391	1773	1773	1773	1773	0
386	20241213	134100	104261391	1773	1773	1773	1773	210
387	20241213	134000	103889061	1773	1775	1775	1773	136
388	20241213	133900	103647931	1773	1776	1776	1773	116
389	20241213	133800	103442133	1776	1776	1776	1776	1
390	20241213	133700	103440357	1775	1775	1775	1775	0
391	20241213	133600	103440357	1775	1775	1775	1775	22
392	20241213	133500	103401307	1775	1775	1775	1775	6
393	20241213	133400	103390657	1775	1775	1775	1775	24
394	20241213	133300	103348057	1776	1776	1776	1776	0
395	20241213	133200	103348057	1776	1777	1777	1776	22
396	20241213	133100	103308964	1777	1774	1777	1774	640
397	20241213	133000	102172961	1773	1768	1773	1768	4800
398	20241213	132900	93674316	1766	1766	1766	1766	1
399	20241213	132800	93672550	1770	1770	1770	1770	0
400	20241213	132700	93672550	1770	1770	1770	1770	0
401	20241213	132600	93672550	1770	1770	1770	1770	0
402	20241213	132500	93672550	1770	1770	1770	1770	0
403	20241213	132400	93672550	1770	1770	1770	1770	0
404	20241213	132300	93672550	1770	1770	1770	1770	0
405	20241213	132200	93672550	1770	1770	1770	1770	56
406	20241213	132100	93573430	1767	1767	1767	1767	49
407	20241213	132000	93486847	1767	1766	1767	1766	3
408	20241213	131900	93481548	1765	1765	1765	1765	1001
409	20241213	131800	91714783	1764	1764	1764	1764	5
410	20241213	131700	91705963	1764	1764	1765	1764	7
411	20241213	131600	91693614	1764	1764	1764	1764	145
412	20241213	131500	91437834	1764	1764	1764	1764	7
413	20241213	131400	91425486	1764	1764	1764	1764	41
414	20241213	131300	91353162	1763	1763	1763	1763	64
415	20241213	131200	91240330	1764	1764	1764	1764	11
416	20241213	131100	91220926	1764	1764	1764	1764	14
417	20241213	131000	91196230	1764	1764	1764	1764	6
418	20241213	130900	91185646	1764	1764	1764	1764	0
419	20241213	130800	91185646	1764	1764	1764	1764	11
420	20241213	130700	91166242	1764	1764	1764	1764	0
421	20241213	130600	91166242	1764	1764	1764	1764	0
422	20241213	130500	91166242	1764	1764	1764	1764	0
423	20241213	130400	91166242	1764	1764	1764	1764	0
424	20241213	130300	91166242	1764	1764	1764	1764	0
425	20241213	130200	91166242	1764	1764	1764	1764	2
426	20241213	130100	91162714	1764	1764	1764	1764	0
427	20241213	130000	91162714	1764	1764	1764	1764	3
428	20241213	125900	91157422	1764	1764	1764	1764	0
429	20241213	125800	91157422	1764	1764	1764	1764	37
430	20241213	125700	91092154	1764	1764	1764	1763	303
431	20241213	125600	90557962	1764	1763	1764	1763	34
432	20241213	125500	90498019	1763	1763	1763	1763	5
433	20241213	125400	90489204	1762	1763	1763	1762	7
434	20241213	125300	90476865	1763	1763	1763	1763	6
435	20241213	125200	90466287	1763	1763	1763	1763	9
436	20241213	125100	90450420	1762	1762	1763	1762	6
437	20241213	125000	90439846	1762	1763	1770	1762	5
438	20241213	124900	90431026	1763	1763	1763	1763	3
439	20241213	124800	90425737	1763	1763	1763	1763	6
440	20241213	124700	90415159	1763	1764	1770	1763	103
441	20241213	124600	90233327	1770	1764	1770	1764	96
442	20241213	124500	90063538	1763	1763	1764	1763	5
443	20241213	124400	90054721	1763	1762	1764	1762	7
444	20241213	124300	90042378	1762	1762	1762	1762	6
445	20241213	124200	90031806	1762	1762	1762	1762	8
446	20241213	124100	90017710	1762	1762	1762	1762	7
447	20241213	124000	90005376	1762	1762	1762	1762	6
448	20241213	123900	89994804	1762	1762	1762	1762	7
449	20241213	123800	89982470	1762	1762	1765	1761	119
450	20241213	123700	89772453	1759	1759	1759	1759	10
451	20241213	123600	89754863	1759	1759	1769	1759	19
452	20241213	123500	89721432	1759	1758	1759	1758	16
453	20241213	123400	89693289	1758	1758	1768	1758	6013
454	20241213	123300	79078701	1758	1758	1758	1758	0
455	20241213	123200	79078701	1758	1758	1758	1758	6
456	20241213	123100	79068153	1758	1759	1759	1758	2325
457	20241213	123000	74978484	1761	1761	1761	1761	12
458	20241213	122900	74957352	1762	1762	1762	1762	0
459	20241213	122800	74957352	1762	1762	1762	1762	12
460	20241213	122700	74936208	1763	1763	1763	1763	71
461	20241213	122600	74811035	1763	1763	1763	1763	1235
462	20241213	122500	72633730	1764	1763	1764	1763	60
463	20241213	122400	72527940	1763	1764	1764	1763	56
464	20241213	122300	72429209	1765	1765	1765	1765	0
465	20241213	122200	72429209	1765	1765	1765	1765	69
466	20241213	122100	72307424	1767	1767	1767	1767	0
467	20241213	122000	72307424	1767	1767	1767	1767	0
468	20241213	121900	72307424	1767	1767	1767	1767	0
469	20241213	121800	72307424	1767	1767	1767	1766	363
470	20241213	121700	71666033	1768	1768	1768	1768	0
471	20241213	121600	71666033	1768	1768	1768	1768	0
472	20241213	121500	71666033	1768	1768	1768	1768	0
473	20241213	121400	71666033	1768	1768	1768	1768	0
474	20241213	121300	71666033	1768	1766	1768	1766	3
475	20241213	121200	71660733	1766	1766	1766	1766	0
476	20241213	121100	71660733	1766	1766	1766	1766	1
477	20241213	121000	71658967	1768	1768	1768	1768	0
478	20241213	120900	71658967	1768	1768	1768	1768	0
479	20241213	120800	71658967	1768	1768	1768	1768	0
480	20241213	120700	71658967	1768	1768	1768	1768	333
481	20241213	120600	71070223	1760	1760	1760	1760	9
482	20241213	120500	71054383	1760	1760	1767	1760	25
483	20241213	120400	71010295	1760	1760	1760	1760	2
484	20241213	120300	71006775	1760	1760	1760	1760	810
485	20241213	120200	69581175	1760	1760	1760	1760	19
486	20241213	120100	69547735	1760	1760	1768	1759	14
487	20241213	120000	69523090	1760	1760	1768	1760	23
488	20241213	115900	69482538	1760	1760	1760	1759	511
489	20241213	115800	68583678	1760	1759	1760	1759	8
490	20241213	115700	68569601	1759	1759	1768	1759	24
491	20241213	115600	68527224	1759	1759	1759	1759	0
492	20241213	115500	68527224	1759	1759	1768	1758	27
493	20241213	115400	68479724	1759	1762	1768	1759	195
494	20241213	115300	68135694	1768	1768	1768	1768	0
495	20241213	115200	68135694	1768	1768	1768	1768	0
496	20241213	115100	68135694	1768	1765	1768	1765	1031
497	20241213	115000	66315976	1764	1764	1764	1764	140
498	20241213	114900	66069016	1764	1764	1764	1764	10
499	20241213	114800	66051376	1764	1764	1764	1764	0
500	20241213	114700	66051376	1764	1764	1764	1764	0
501	20241213	114600	66051376	1764	1764	1765	1764	1494
502	20241213	114500	63415477	1764	1759	1764	1759	3708
503	20241213	114400	56888791	1759	1753	1760	1753	1175
504	20241213	114300	54822294	1758	1758	1758	1758	218
505	20241213	114200	54439050	1756	1748	1756	1748	403
506	20241213	114100	53731427	1747	1747	1747	1747	525
507	20241213	114000	52814252	1747	1747	1747	1747	1
508	20241213	113900	52812505	1745	1745	1745	1745	0
509	20241213	113800	52812505	1745	1745	1745	1745	0
510	20241213	113700	52812505	1745	1743	1745	1743	22
511	20241213	113600	52774118	1742	1742	1742	1742	1
512	20241213	113500	52772376	1740	1740	1740	1740	3
513	20241213	113400	52767156	1738	1733	1738	1733	500
514	20241213	113300	51898171	1733	1733	1733	1733	4
515	20241213	113200	51891239	1733	1733	1738	1733	696
516	20241213	113100	50681626	1733	1733	1733	1733	26
517	20241213	113000	50636568	1732	1732	1732	1732	18
518	20241213	112900	50605392	1733	1732	1733	1732	19
519	20241213	112800	50572482	1732	1732	1732	1732	18
520	20241213	112700	50541306	1732	1732	1733	1732	34
521	20241213	112600	50482402	1733	1732	1733	1732	168
522	20241213	112500	50191277	1733	1733	1733	1733	1
523	20241213	112400	50189544	1733	1735	1735	1733	518
524	20241213	112300	49291164	1735	1735	1735	1735	18
525	20241213	112200	49259934	1736	1735	1736	1735	152
526	20241213	112100	48996197	1736	1736	1736	1736	2
527	20241213	112000	48992725	1737	1737	1737	1737	8
528	20241213	111900	48978829	1738	1737	1738	1737	4
529	20241213	111800	48971879	1739	1736	1739	1736	1794
530	20241213	111700	45855486	1737	1737	1737	1736	25
531	20241213	111600	45812079	1737	1737	1737	1736	22
532	20241213	111500	45773882	1737	1737	1737	1736	243
533	20241213	111400	45352009	1738	1738	1738	1738	23
534	20241213	111300	45312035	1738	1739	1740	1738	22
535	20241213	111200	45273793	1739	1738	1739	1738	39
536	20241213	111100	45205990	1738	1739	1739	1738	19
537	20241213	111000	45172967	1739	1739	1739	1739	85
538	20241213	110900	45025152	1739	1741	1741	1739	521
539	20241213	110800	44118619	1741	1741	1741	1740	26
540	20241213	110700	44073371	1740	1740	1741	1740	51
541	20241213	110600	43984615	1740	1740	1740	1740	18
542	20241213	110500	43953295	1740	1740	1740	1740	17
543	20241213	110400	43923715	1740	1740	1740	1740	18
544	20241213	110300	43892395	1740	1740	1740	1740	36
545	20241213	110200	43829755	1740	1740	1740	1740	17
546	20241213	110100	43800175	1741	1741	1741	1741	12
547	20241213	110000	43779283	1741	1741	1741	1741	35
548	20241213	105900	43718348	1742	1742	1742	1741	24
549	20241213	105800	43676558	1742	1741	1742	1741	25
550	20241213	105700	43633026	1742	1742	1742	1742	22
551	20241213	105600	43594702	1742	1742	1742	1742	35
552	20241213	105500	43533732	1742	1742	1742	1742	18
553	20241213	105400	43502376	1742	1742	1742	1742	19
554	20241213	105300	43469278	1742	1742	1744	1742	38
555	20241213	105200	43403079	1742	1742	1742	1742	24
556	20241213	105100	43361271	1743	1742	1743	1742	21
557	20241213	105000	43324688	1742	1742	1742	1741	73
558	20241213	104900	43197540	1741	1742	1743	1741	41
559	20241213	104800	43126118	1741	1742	1743	1741	90
560	20241213	104700	42969324	1742	1741	1742	1741	19
561	20241213	104600	42936244	1741	1741	1741	1741	18
562	20241213	104500	42904906	1741	1741	1741	1741	154
563	20241213	104400	42636792	1741	1742	1742	1741	19
564	20241213	104300	42603712	1742	1742	1742	1741	24
565	20241213	104200	42561922	1741	1741	1741	1741	17
566	20241213	104100	42532325	1741	1742	1742	1741	38
567	20241213	104000	42466165	1742	1742	1742	1741	22
568	20241213	103900	42427859	1742	1742	1742	1741	23
569	20241213	103800	42387810	1742	1742	1743	1741	41
570	20241213	103700	42316388	1741	1741	1743	1741	147
571	20241213	103600	42060238	1743	1741	1743	1741	20
572	20241213	103500	42025415	1743	1742	1743	1741	678
573	20241213	103400	40843714	1742	1743	1743	1742	13
574	20241213	103300	40821058	1742	1743	1743	1742	18
575	20241213	103200	40789701	1746	1747	1747	1746	218
576	20241213	103100	40408996	1747	1747	1747	1747	17
577	20241213	103000	40379297	1747	1747	1747	1747	36
578	20241213	102900	40316405	1747	1747	1747	1747	0
579	20241213	102800	40316405	1747	1747	1747	1747	1
580	20241213	102700	40314658	1747	1748	1748	1747	1293
581	20241213	102600	38055627	1748	1748	1748	1748	0
582	20241213	102500	38055627	1748	1747	1748	1747	14
583	20241213	102400	38031168	1749	1749	1749	1749	0
584	20241213	102300	38031168	1749	1749	1749	1749	0
585	20241213	102200	38031168	1749	1748	1749	1748	100
586	20241213	102100	37856269	1750	1748	1750	1748	10
587	20241213	102000	37838781	1749	1748	1749	1748	2
588	20241213	101900	37835284	1747	1749	1751	1747	1453
589	20241213	101800	35296362	1749	1759	1759	1749	3072
590	20241213	101700	29905699	1759	1750	1759	1750	1000
591	20241213	101600	28152862	1750	1750	1750	1750	0
592	20241213	101500	28152862	1750	1750	1750	1750	837
593	20241213	101400	26688112	1750	1750	1750	1750	115
594	20241213	101300	26486862	1750	1750	1750	1750	1
595	20241213	101200	26485112	1750	1750	1750	1750	0
596	20241213	101100	26485112	1750	1750	1750	1750	1
597	20241213	101000	26483362	1747	1747	1747	1747	0
598	20241213	100900	26483362	1747	1747	1747	1747	35
599	20241213	100800	26422217	1747	1747	1747	1747	0
600	20241213	100700	26422217	1747	1747	1747	1747	261
601	20241213	100600	25966250	1747	1747	1747	1747	394
602	20241213	100500	25277932	1747	1744	1747	1744	544
603	20241213	100400	24327612	1747	1747	1747	1747	0
604	20241213	100300	24327612	1747	1747	1747	1747	0
605	20241213	100200	24327612	1747	1747	1747	1747	231
606	20241213	100100	23924055	1747	1747	1749	1747	1294
607	20241213	100000	21661507	1747	1747	1747	1747	30
608	20241213	095900	21609097	1747	1747	1747	1747	78
609	20241213	095800	21472831	1747	1746	1747	1746	7
610	20241213	095700	21460608	1746	1746	1746	1746	2
611	20241213	095600	21457116	1745	1745	1745	1745	0
612	20241213	095500	21457116	1745	1745	1745	1745	297
613	20241213	095400	20938851	1745	1745	1745	1745	200
614	20241213	095300	20589851	1745	1745	1745	1745	3
615	20241213	095200	20584616	1746	1746	1746	1746	10
616	20241213	095100	20567156	1746	1746	1746	1746	0
617	20241213	095000	20567156	1746	1746	1746	1746	0
618	20241213	094900	20567156	1746	1746	1746	1746	0
619	20241213	094800	20567156	1746	1745	1746	1745	3
620	20241213	094700	20561919	1746	1745	1746	1745	84
621	20241213	094600	20415259	1747	1747	1747	1747	0
622	20241213	094500	20415259	1747	1738	1747	1738	10
623	20241213	094400	20397810	1733	1727	1733	1727	973
624	20241213	094300	18714486	1727	1730	1733	1725	398
625	20241213	094200	18026915	1730	1730	1733	1730	22
626	20241213	094100	17988824	1730	1729	1733	1729	24
627	20241213	094000	17947265	1729	1729	1729	1729	7
628	20241213	093900	17935162	1729	1729	1729	1729	6
629	20241213	093800	17924788	1729	1726	1729	1726	15
630	20241213	093700	17898883	1725	1725	1725	1725	7
631	20241213	093600	17886808	1725	1725	1725	1725	7
632	20241213	093500	17874733	1725	1725	1725	1725	8
633	20241213	093400	17860933	1729	1721	1729	1721	100
634	20241213	093300	17688079	1721	1721	1721	1720	59
635	20241213	093200	17586541	1721	1721	1721	1721	55
636	20241213	093100	17491886	1721	1721	1721	1721	6
637	20241213	093000	17481560	1721	1721	1727	1720	158
638	20241213	092900	17209765	1721	1720	1721	1720	7
639	20241213	092800	17197722	1720	1720	1720	1720	5
640	20241213	092700	17189122	1720	1720	1721	1720	2508
641	20241213	092600	12872897	1721	1721	1721	1721	0
642	20241213	092500	12872897	1721	1723	1723	1721	48
643	20241213	092400	12790265	1724	1724	1724	1724	0
644	20241213	092300	12790265	1724	1726	1726	1723	307
645	20241213	092200	12260549	1727	1727	1727	1727	0
646	20241213	092100	12260549	1727	1727	1727	1727	2
647	20241213	092000	12257095	1727	1727	1727	1727	7
648	20241213	091900	12245006	1733	1726	1733	1726	1231
649	20241213	091800	10119058	1726	1728	1728	1726	690
650	20241213	091700	8928110	1731	1734	1734	1731	1139
651	20241213	091600	6955365	1734	1738	1740	1734	1834
652	20241213	091500	3768849	1738	1738	1743	1737	235
653	20241213	091400	3359855	1743	1735	1743	1735	148
654	20241213	091300	3102109	1735	1734	1735	1734	413
655	20241213	091200	2385555	1734	1734	1734	1734	7
656	20241213	091100	2373417	1734	1733	1734	1733	95
657	20241213	091000	2208781	1733	1733	1733	1733	70
658	20241213	090900	2087471	1747	1747	1747	1747	10
659	20241213	090800	2070001	1745	1745	1745	1745	0
660	20241213	090700	2070001	1745	1745	1745	1745	300
661	20241213	090600	1546501	1745	1745	1745	1745	0
662	20241213	090500	1546501	1745	1748	1748	1745	51
663	20241213	090400	1457503	1747	1747	1747	1747	10
664	20241213	090300	1440033	1731	1731	1731	1731	419
665	20241213	090200	714744	1731	1732	1749	1731	61
666	20241213	090100	608678	1732	1729	1732	1729	4
667	20241213	090000	601758	1730	1714	1730	1714	351