KissMeData/095720/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	200700	202291273	1670	1670	1670	1670	9359
3	20241216	200600	202291273	1670	1670	1670	1670	0
4	20241216	200500	202291273	1670	1670	1670	1670	0
5	20241216	200400	202291273	1670	1670	1670	1670	0
6	20241216	200300	202291273	1670	1670	1670	1670	0
7	20241216	200200	202291273	1670	1670	1670	1670	0
8	20241216	200100	202291273	1670	1670	1670	1670	0
9	20241216	200000	202291273	1670	1670	1670	1670	0
10	20241216	195900	202291273	1670	1670	1670	1670	0
11	20241216	195800	202291273	1670	1670	1670	1670	0
12	20241216	195700	202291273	1670	1670	1670	1670	0
13	20241216	195600	202291273	1670	1670	1670	1670	0
14	20241216	195500	202291273	1670	1670	1670	1670	0
15	20241216	195400	202291273	1670	1670	1670	1670	0
16	20241216	195300	202291273	1670	1670	1670	1670	0
17	20241216	195200	202291273	1670	1670	1670	1670	0
18	20241216	195100	202291273	1670	1670	1670	1670	0
19	20241216	195000	202291273	1670	1670	1670	1670	0
20	20241216	194900	202291273	1670	1670	1670	1670	0
21	20241216	194800	202291273	1670	1670	1670	1670	0
22	20241216	194700	202291273	1670	1670	1670	1670	0
23	20241216	194600	202291273	1670	1670	1670	1670	0
24	20241216	194500	202291273	1670	1670	1670	1670	0
25	20241216	194400	202291273	1670	1670	1670	1670	0
26	20241216	194300	202291273	1670	1670	1670	1670	0
27	20241216	194200	202291273	1670	1670	1670	1670	0
28	20241216	194100	202291273	1670	1670	1670	1670	0
29	20241216	194000	202291273	1670	1670	1670	1670	0
30	20241216	193900	202291273	1670	1670	1670	1670	0
31	20241216	193800	202291273	1670	1670	1670	1670	0
32	20241216	193700	202291273	1670	1670	1670	1670	9359
33	20241216	193600	202291273	1670	1670	1670	1670	0
34	20241216	193500	202291273	1670	1670	1670	1670	0
35	20241216	193400	202291273	1670	1670	1670	1670	0
36	20241216	193300	202291273	1670	1670	1670	1670	0
37	20241216	193200	202291273	1670	1670	1670	1670	0
38	20241216	193100	202291273	1670	1670	1670	1670	0
39	20241216	193000	202291273	1670	1670	1670	1670	0
40	20241216	192900	202291273	1670	1670	1670	1670	0
41	20241216	192800	202291273	1670	1670	1670	1670	0
42	20241216	192700	202291273	1670	1670	1670	1670	0
43	20241216	192600	202291273	1670	1670	1670	1670	0
44	20241216	192500	202291273	1670	1670	1670	1670	0
45	20241216	192400	202291273	1670	1670	1670	1670	0
46	20241216	192300	202291273	1670	1670	1670	1670	0
47	20241216	192200	202291273	1670	1670	1670	1670	0
48	20241216	192100	202291273	1670	1670	1670	1670	0
49	20241216	192000	202291273	1670	1670	1670	1670	0
50	20241216	191900	202291273	1670	1670	1670	1670	0
51	20241216	191800	202291273	1670	1670	1670	1670	0
52	20241216	191700	202291273	1670	1670	1670	1670	0
53	20241216	191600	202291273	1670	1670	1670	1670	0
54	20241216	191500	202291273	1670	1670	1670	1670	0
55	20241216	191400	202291273	1670	1670	1670	1670	0
56	20241216	191300	202291273	1670	1670	1670	1670	0
57	20241216	191200	202291273	1670	1670	1670	1670	0
58	20241216	191100	202291273	1670	1670	1670	1670	0
59	20241216	191000	202291273	1670	1670	1670	1670	0
60	20241216	190900	202291273	1670	1670	1670	1670	0
61	20241216	190800	202291273	1670	1670	1670	1670	0
62	20241216	190700	202291273	1670	1670	1670	1670	9359
63	20241216	190600	202291273	1670	1670	1670	1670	0
64	20241216	190500	202291273	1670	1670	1670	1670	0
65	20241216	190400	202291273	1670	1670	1670	1670	0
66	20241216	190300	202291273	1670	1670	1670	1670	0
67	20241216	190200	202291273	1670	1670	1670	1670	0
68	20241216	190100	202291273	1670	1670	1670	1670	0
69	20241216	190000	202291273	1670	1670	1670	1670	0
70	20241216	185900	202291273	1670	1670	1670	1670	0
71	20241216	185800	202291273	1670	1670	1670	1670	0
72	20241216	185700	202291273	1670	1670	1670	1670	0
73	20241216	185600	202291273	1670	1670	1670	1670	0
74	20241216	185500	202291273	1670	1670	1670	1670	0
75	20241216	185400	202291273	1670	1670	1670	1670	0
76	20241216	185300	202291273	1670	1670	1670	1670	0
77	20241216	185200	202291273	1670	1670	1670	1670	0
78	20241216	185100	202291273	1670	1670	1670	1670	0
79	20241216	185000	202291273	1670	1670	1670	1670	0
80	20241216	184900	202291273	1670	1670	1670	1670	0
81	20241216	184800	202291273	1670	1670	1670	1670	0
82	20241216	184700	202291273	1670	1670	1670	1670	0
83	20241216	184600	202291273	1670	1670	1670	1670	0
84	20241216	184500	202291273	1670	1670	1670	1670	0
85	20241216	184400	202291273	1670	1670	1670	1670	0
86	20241216	184300	202291273	1670	1670	1670	1670	0
87	20241216	184200	202291273	1670	1670	1670	1670	0
88	20241216	184100	202291273	1670	1670	1670	1670	0
89	20241216	184000	202291273	1670	1670	1670	1670	0
90	20241216	183900	202291273	1670	1670	1670	1670	0
91	20241216	183800	202291273	1670	1670	1670	1670	0
92	20241216	183700	202291273	1670	1670	1670	1670	9359
93	20241216	183600	202291273	1670	1670	1670	1670	0
94	20241216	183500	202291273	1670	1670	1670	1670	0
95	20241216	183400	202291273	1670	1670	1670	1670	0
96	20241216	183300	202291273	1670	1670	1670	1670	0
97	20241216	183200	202291273	1670	1670	1670	1670	0
98	20241216	183100	202291273	1670	1670	1670	1670	0
99	20241216	183000	202291273	1670	1670	1670	1670	0
100	20241216	182900	202291273	1670	1670	1670	1670	0
101	20241216	182800	202291273	1670	1670	1670	1670	0
102	20241216	182700	202291273	1670	1670	1670	1670	0
103	20241216	182600	202291273	1670	1670	1670	1670	0
104	20241216	182500	202291273	1670	1670	1670	1670	0
105	20241216	182400	202291273	1670	1670	1670	1670	0
106	20241216	182300	202291273	1670	1670	1670	1670	0
107	20241216	182200	202291273	1670	1670	1670	1670	0
108	20241216	182100	202291273	1670	1670	1670	1670	0
109	20241216	182000	202291273	1670	1670	1670	1670	0
110	20241216	181900	202291273	1670	1670	1670	1670	0
111	20241216	181800	202291273	1670	1670	1670	1670	0
112	20241216	181700	202291273	1670	1670	1670	1670	0
113	20241216	181600	202291273	1670	1670	1670	1670	0
114	20241216	181500	202291273	1670	1670	1670	1670	0
115	20241216	181400	202291273	1670	1670	1670	1670	0
116	20241216	181300	202291273	1670	1670	1670	1670	0
117	20241216	181200	202291273	1670	1670	1670	1670	0
118	20241216	181100	202291273	1670	1670	1670	1670	0
119	20241216	181000	202291273	1670	1670	1670	1670	0
120	20241216	180900	202291273	1670	1670	1670	1670	0
121	20241216	180800	202291273	1670	1670	1670	1670	0
122	20241216	180700	202291273	1670	1670	1670	1670	9359
123	20241216	180600	202291273	1670	1670	1670	1670	0
124	20241216	180500	202291273	1670	1670	1670	1670	0
125	20241216	180400	202291273	1670	1670	1670	1670	0
126	20241216	180300	202291273	1670	1670	1670	1670	0
127	20241216	180200	202291273	1670	1670	1670	1670	0
128	20241216	180100	202291273	1670	1670	1670	1670	0
129	20241216	180000	202291273	1670	1670	1670	1670	0
130	20241216	175900	202291273	1670	1670	1670	1670	0
131	20241216	175800	202291273	1670	1670	1670	1670	0
132	20241216	175700	202291273	1670	1670	1670	1670	0
133	20241216	175600	202291273	1670	1670	1670	1670	0
134	20241216	175500	202291273	1670	1670	1670	1670	0
135	20241216	175400	202291273	1670	1670	1670	1670	0
136	20241216	175300	202291273	1670	1670	1670	1670	0
137	20241216	175200	202291273	1670	1670	1670	1670	0
138	20241216	175100	202291273	1670	1670	1670	1670	0
139	20241216	175000	202291273	1670	1670	1670	1670	0
140	20241216	174900	202291273	1670	1670	1670	1670	0
141	20241216	174800	202291273	1670	1670	1670	1670	0
142	20241216	174700	202291273	1670	1670	1670	1670	0
143	20241216	174600	202291273	1670	1670	1670	1670	0
144	20241216	174500	202291273	1670	1670	1670	1670	0
145	20241216	174400	202291273	1670	1670	1670	1670	0
146	20241216	174300	202291273	1670	1670	1670	1670	0
147	20241216	174200	202291273	1670	1670	1670	1670	0
148	20241216	174100	202291273	1670	1670	1670	1670	0
149	20241216	174000	202291273	1670	1670	1670	1670	0
150	20241216	173900	202291273	1670	1670	1670	1670	0
151	20241216	173800	202291273	1670	1670	1670	1670	0
152	20241216	173700	202291273	1670	1670	1670	1670	9359
153	20241216	173600	202291273	1670	1670	1670	1670	0
154	20241216	173500	202291273	1670	1670	1670	1670	0
155	20241216	173400	202291273	1670	1670	1670	1670	0
156	20241216	173300	202291273	1670	1670	1670	1670	0
157	20241216	173200	202291273	1670	1670	1670	1670	0
158	20241216	173100	202291273	1670	1670	1670	1670	0
159	20241216	173000	202291273	1670	1670	1670	1670	0
160	20241216	172900	202291273	1670	1670	1670	1670	0
161	20241216	172800	202291273	1670	1670	1670	1670	0
162	20241216	172700	202291273	1670	1670	1670	1670	0
163	20241216	172600	202291273	1670	1670	1670	1670	0
164	20241216	172500	202291273	1670	1670	1670	1670	0
165	20241216	172400	202291273	1670	1670	1670	1670	0
166	20241216	172300	202291273	1670	1670	1670	1670	0
167	20241216	172200	202291273	1670	1670	1670	1670	0
168	20241216	172100	202291273	1670	1670	1670	1670	0
169	20241216	172000	202291273	1670	1670	1670	1670	0
170	20241216	171900	202291273	1670	1670	1670	1670	0
171	20241216	171800	202291273	1670	1670	1670	1670	0
172	20241216	171700	202291273	1670	1670	1670	1670	0
173	20241216	171600	202291273	1670	1670	1670	1670	0
174	20241216	171500	202291273	1670	1670	1670	1670	0
175	20241216	171400	202291273	1670	1670	1670	1670	0
176	20241216	171300	202291273	1670	1670	1670	1670	0
177	20241216	171200	202291273	1670	1670	1670	1670	0
178	20241216	171100	202291273	1670	1670	1670	1670	0
179	20241216	171000	202291273	1670	1670	1670	1670	0
180	20241216	170900	202291273	1670	1670	1670	1670	0
181	20241216	170800	202291273	1670	1670	1670	1670	0
182	20241216	170700	202291273	1670	1670	1670	1670	9359
183	20241216	170600	202291273	1670	1670	1670	1670	0
184	20241216	170500	202291273	1670	1670	1670	1670	0
185	20241216	170400	202291273	1670	1670	1670	1670	0
186	20241216	170300	202291273	1670	1670	1670	1670	0
187	20241216	170200	202291273	1670	1670	1670	1670	0
188	20241216	170100	202291273	1670	1670	1670	1670	0
189	20241216	170000	202291273	1670	1670	1670	1670	0
190	20241216	165900	202291273	1670	1670	1670	1670	0
191	20241216	165800	202291273	1670	1670	1670	1670	0
192	20241216	165700	202291273	1670	1670	1670	1670	0
193	20241216	165600	202291273	1670	1670	1670	1670	0
194	20241216	165500	202291273	1670	1670	1670	1670	0
195	20241216	165400	202291273	1670	1670	1670	1670	0
196	20241216	165300	202291273	1670	1670	1670	1670	0
197	20241216	165200	202291273	1670	1670	1670	1670	0
198	20241216	165100	202291273	1670	1670	1670	1670	0
199	20241216	165000	202291273	1670	1670	1670	1670	0
200	20241216	164900	202291273	1670	1670	1670	1670	0
201	20241216	164800	202291273	1670	1670	1670	1670	0
202	20241216	164700	202291273	1670	1670	1670	1670	0
203	20241216	164600	202291273	1670	1670	1670	1670	0
204	20241216	164500	202291273	1670	1670	1670	1670	0
205	20241216	164400	202291273	1670	1670	1670	1670	0
206	20241216	164300	202291273	1670	1670	1670	1670	0
207	20241216	164200	202291273	1670	1670	1670	1670	0
208	20241216	164100	202291273	1670	1670	1670	1670	0
209	20241216	164000	202291273	1670	1670	1670	1670	0
210	20241216	163900	202291273	1670	1670	1670	1670	0
211	20241216	163800	202291273	1670	1670	1670	1670	0
212	20241216	163700	202291273	1670	1670	1670	1670	9359
213	20241216	163600	202291273	1670	1670	1670	1670	0
214	20241216	163500	202291273	1670	1670	1670	1670	0
215	20241216	163400	202291273	1670	1670	1670	1670	0
216	20241216	163300	202291273	1670	1670	1670	1670	0
217	20241216	163200	202291273	1670	1670	1670	1670	0
218	20241216	163100	202291273	1670	1670	1670	1670	0
219	20241216	163000	202291273	1670	1670	1670	1670	0
220	20241216	162900	202291273	1670	1670	1670	1670	0
221	20241216	162800	202291273	1670	1670	1670	1670	0
222	20241216	162700	202291273	1670	1670	1670	1670	0
223	20241216	162600	202291273	1670	1670	1670	1670	0
224	20241216	162500	202291273	1670	1670	1670	1670	0
225	20241216	162400	202291273	1670	1670	1670	1670	0
226	20241216	162300	202291273	1670	1670	1670	1670	0
227	20241216	162200	202291273	1670	1670	1670	1670	0
228	20241216	162100	202291273	1670	1670	1670	1670	0
229	20241216	162000	202291273	1670	1670	1670	1670	0
230	20241216	161900	202291273	1670	1670	1670	1670	0
231	20241216	161800	202291273	1670	1670	1670	1670	0
232	20241216	161700	202291273	1670	1670	1670	1670	0
233	20241216	161600	202291273	1670	1670	1670	1670	0
234	20241216	161500	202291273	1670	1670	1670	1670	0
235	20241216	161400	202291273	1670	1670	1670	1670	0
236	20241216	161300	202291273	1670	1670	1670	1670	0
237	20241216	161200	202291273	1670	1670	1670	1670	0
238	20241216	161100	202291273	1670	1670	1670	1670	0
239	20241216	161000	202291273	1670	1670	1670	1670	0
240	20241216	160900	202291273	1670	1670	1670	1670	0
241	20241216	160800	202291273	1670	1670	1670	1670	0
242	20241216	160700	202291273	1670	1670	1670	1670	9359
243	20241216	160600	202291273	1670	1670	1670	1670	0
244	20241216	160500	202291273	1670	1670	1670	1670	0
245	20241216	160400	202291273	1670	1670	1670	1670	0
246	20241216	160300	202291273	1670	1670	1670	1670	0
247	20241216	160200	202291273	1670	1670	1670	1670	0
248	20241216	160100	202291273	1670	1670	1670	1670	0
249	20241216	160000	202291273	1670	1670	1670	1670	0
250	20241216	155900	202291273	1670	1670	1670	1670	0
251	20241216	155800	202291273	1670	1670	1670	1670	0
252	20241216	155700	202291273	1670	1670	1670	1670	0
253	20241216	155600	202291273	1670	1670	1670	1670	0
254	20241216	155500	202291273	1670	1670	1670	1670	0
255	20241216	155400	202291273	1670	1670	1670	1670	0
256	20241216	155300	202291273	1670	1670	1670	1670	0
257	20241216	155200	202291273	1670	1670	1670	1670	0
258	20241216	155100	202291273	1670	1670	1670	1670	0
259	20241216	155000	202291273	1670	1670	1670	1670	0
260	20241216	154900	202291273	1670	1670	1670	1670	0
261	20241216	154800	202291273	1670	1670	1670	1670	0
262	20241216	154700	202291273	1670	1670	1670	1670	0
263	20241216	154600	202291273	1670	1670	1670	1670	0
264	20241216	154500	202291273	1670	1670	1670	1670	0
265	20241216	154400	202291273	1670	1670	1670	1670	0
266	20241216	154300	202291273	1670	1670	1670	1670	0
267	20241216	154200	202291273	1670	1670	1670	1670	0
268	20241216	154100	202291273	1670	1670	1670	1670	0
269	20241216	154000	202291273	1670	1670	1670	1670	0
270	20241216	153900	202291273	1670	1670	1670	1670	0
271	20241216	153800	202291273	1670	1670	1670	1670	0
272	20241216	153700	202291273	1670	1670	1670	1670	9359
273	20241216	153600	202291273	1670	1670	1670	1670	0
274	20241216	153500	202291273	1670	1670	1670	1670	0
275	20241216	153400	202291273	1670	1670	1670	1670	0
276	20241216	153300	202291273	1670	1670	1670	1670	0
277	20241216	153200	202291273	1670	1670	1670	1670	0
278	20241216	153100	202291273	1670	1670	1670	1670	0
279	20241216	153000	202291273	1670	1670	1670	1670	9359
280	20241216	152900	186661743	1670	1670	1670	1670	0
281	20241216	152800	186661743	1670	1670	1670	1670	0
282	20241216	152700	186661743	1670	1670	1670	1670	0
283	20241216	152600	186661743	1670	1670	1670	1670	0
284	20241216	152500	186661743	1670	1670	1670	1670	0
285	20241216	152400	186661743	1670	1670	1670	1670	0
286	20241216	152300	186661743	1670	1670	1670	1670	0
287	20241216	152200	186661743	1670	1670	1670	1670	0
288	20241216	152100	186661743	1670	1670	1670	1670	0
289	20241216	152000	186661743	1670	1670	1670	1670	0
290	20241216	151900	186661743	1670	1678	1678	1668	970
291	20241216	151800	185040899	1674	1675	1678	1674	163
292	20241216	151700	184767870	1673	1674	1675	1673	521
293	20241216	151600	183896092	1674	1674	1674	1674	0
294	20241216	151500	183896092	1674	1674	1674	1674	233
295	20241216	151400	183506050	1677	1677	1677	1677	0
296	20241216	151300	183506050	1677	1677	1677	1677	1
297	20241216	151200	183504373	1674	1674	1674	1674	44
298	20241216	151100	183430717	1674	1674	1676	1674	3
299	20241216	151000	183425693	1678	1678	1678	1678	1
300	20241216	150900	183424015	1675	1678	1678	1675	956
301	20241216	150800	181820402	1679	1679	1679	1678	202
302	20241216	150700	181481444	1679	1680	1680	1679	813
303	20241216	150600	180116415	1680	1680	1680	1680	7
304	20241216	150500	180104655	1680	1678	1680	1678	1897
305	20241216	150400	176921033	1678	1678	1678	1678	84
306	20241216	150300	176780081	1678	1678	1678	1678	0
307	20241216	150200	176780081	1678	1678	1678	1678	134
308	20241216	150100	176555229	1678	1678	1678	1676	3
309	20241216	150000	176550197	1676	1676	1676	1676	100
310	20241216	145900	176382597	1677	1677	1677	1677	0
311	20241216	145800	176382597	1677	1677	1677	1677	0
312	20241216	145700	176382597	1677	1677	1677	1677	0
313	20241216	145600	176382597	1677	1677	1677	1677	130
314	20241216	145500	176164587	1678	1678	1678	1678	0
315	20241216	145400	176164587	1678	1678	1678	1678	0
316	20241216	145300	176164587	1678	1678	1678	1678	0
317	20241216	145200	176164587	1678	1678	1678	1678	1
318	20241216	145100	176162909	1676	1676	1676	1676	1
319	20241216	145000	176161233	1677	1677	1677	1677	0
320	20241216	144900	176161233	1677	1677	1677	1677	600
321	20241216	144800	175155033	1677	1677	1677	1677	0
322	20241216	144700	175155033	1677	1677	1677	1677	0
323	20241216	144600	175155033	1677	1677	1677	1677	100
324	20241216	144500	174987333	1678	1678	1678	1678	0
325	20241216	144400	174987333	1678	1676	1678	1676	5
326	20241216	144300	174978949	1676	1676	1676	1676	140
327	20241216	144200	174744309	1679	1679	1679	1679	0
328	20241216	144100	174744309	1679	1679	1679	1679	35
329	20241216	144000	174685544	1679	1679	1679	1679	0
330	20241216	143900	174685544	1679	1679	1679	1679	0
331	20241216	143800	174685544	1679	1679	1679	1679	0
332	20241216	143700	174685544	1679	1679	1679	1679	0
333	20241216	143600	174685544	1679	1679	1679	1679	32
334	20241216	143500	174631816	1679	1679	1679	1679	30
335	20241216	143400	174581446	1679	1679	1679	1679	0
336	20241216	143300	174581446	1679	1679	1679	1679	0
337	20241216	143200	174581446	1679	1679	1679	1679	0
338	20241216	143100	174581446	1679	1679	1679	1679	124
339	20241216	143000	174373250	1679	1679	1679	1679	0
340	20241216	142900	174373250	1679	1679	1679	1679	0
341	20241216	142800	174373250	1679	1679	1679	1679	0
342	20241216	142700	174373250	1679	1679	1679	1679	0
343	20241216	142600	174373250	1679	1679	1679	1679	0
344	20241216	142500	174373250	1679	1679	1679	1679	1
345	20241216	142400	174371571	1672	1678	1678	1670	1947
346	20241216	142300	171115720	1679	1679	1679	1679	0
347	20241216	142200	171115720	1679	1679	1679	1679	0
348	20241216	142100	171115720	1679	1679	1679	1679	0
349	20241216	142000	171115720	1679	1679	1679	1679	0
350	20241216	141900	171115720	1679	1679	1679	1679	0
351	20241216	141800	171115720	1679	1679	1679	1679	0
352	20241216	141700	171115720	1679	1679	1679	1679	0
353	20241216	141600	171115720	1679	1677	1679	1677	3
354	20241216	141500	171110686	1676	1675	1676	1675	2724
355	20241216	141400	166547985	1675	1675	1675	1675	0
356	20241216	141300	166547985	1675	1675	1675	1675	0
357	20241216	141200	166547985	1675	1675	1675	1675	2000
358	20241216	141100	163197985	1674	1673	1674	1673	815
359	20241216	141000	161834075	1674	1674	1674	1674	500
360	20241216	140900	160997075	1673	1673	1673	1673	187
361	20241216	140800	160684224	1673	1673	1673	1673	0
362	20241216	140700	160684224	1673	1673	1673	1673	113
363	20241216	140600	160495175	1673	1673	1673	1673	0
364	20241216	140500	160495175	1673	1673	1673	1673	0
365	20241216	140400	160495175	1673	1673	1673	1673	0
366	20241216	140300	160495175	1673	1673	1673	1673	0
367	20241216	140200	160495175	1673	1673	1673	1673	100
368	20241216	140100	160327875	1673	1673	1673	1673	0
369	20241216	140000	160327875	1673	1674	1674	1673	1050
370	20241216	135900	158570558	1675	1675	1675	1675	1
371	20241216	135800	158568883	1675	1675	1675	1675	1
372	20241216	135700	158567208	1672	1672	1672	1672	0
373	20241216	135600	158567208	1672	1672	1672	1672	0
374	20241216	135500	158567208	1672	1672	1672	1672	0
375	20241216	135400	158567208	1672	1672	1672	1672	0
376	20241216	135300	158567208	1672	1674	1674	1672	461
377	20241216	135200	157795743	1675	1675	1675	1675	0
378	20241216	135100	157795743	1675	1675	1675	1675	0
379	20241216	135000	157795743	1675	1675	1675	1675	0
380	20241216	134900	157795743	1675	1675	1675	1675	0
381	20241216	134800	157795743	1675	1675	1675	1675	3
382	20241216	134700	157790718	1679	1679	1679	1679	0
383	20241216	134600	157790718	1679	1679	1679	1679	0
384	20241216	134500	157790718	1679	1679	1679	1679	10
385	20241216	134400	157773928	1679	1679	1679	1679	1
386	20241216	134300	157772249	1675	1675	1675	1675	2
387	20241216	134200	157768899	1674	1675	1675	1674	974
388	20241216	134100	156137547	1674	1675	1675	1674	7
389	20241216	134000	156125824	1675	1676	1676	1675	120
390	20241216	133900	155924822	1676	1676	1676	1676	0
391	20241216	133800	155924822	1676	1676	1676	1676	0
392	20241216	133700	155924822	1676	1676	1676	1676	0
393	20241216	133600	155924822	1676	1676	1676	1676	107
394	20241216	133500	155745490	1681	1681	1681	1681	0
395	20241216	133400	155745490	1681	1681	1681	1681	0
396	20241216	133300	155745490	1681	1681	1681	1681	0
397	20241216	133200	155745490	1681	1681	1681	1681	0
398	20241216	133100	155745490	1681	1681	1681	1681	0
399	20241216	133000	155745490	1681	1681	1681	1681	0
400	20241216	132900	155745490	1681	1681	1681	1681	0
401	20241216	132800	155745490	1681	1681	1681	1681	0
402	20241216	132700	155745490	1681	1681	1681	1681	0
403	20241216	132600	155745490	1681	1681	1681	1681	0
404	20241216	132500	155745490	1681	1681	1681	1681	100
405	20241216	132400	155577390	1681	1681	1681	1681	0
406	20241216	132300	155577390	1681	1681	1681	1681	0
407	20241216	132200	155577390	1681	1681	1681	1681	0
408	20241216	132100	155577390	1681	1681	1681	1681	0
409	20241216	132000	155577390	1681	1681	1681	1681	0
410	20241216	131900	155577390	1681	1681	1681	1681	0
411	20241216	131800	155577390	1681	1681	1681	1681	0
412	20241216	131700	155577390	1681	1681	1681	1681	0
413	20241216	131600	155577390	1681	1681	1681	1681	0
414	20241216	131500	155577390	1681	1681	1681	1681	0
415	20241216	131400	155577390	1681	1681	1681	1681	0
416	20241216	131300	155577390	1681	1681	1681	1681	0
417	20241216	131200	155577390	1681	1681	1681	1681	0
418	20241216	131100	155577390	1681	1681	1681	1681	0
419	20241216	131000	155577390	1681	1681	1681	1681	0
420	20241216	130900	155577390	1681	1681	1681	1681	0
421	20241216	130800	155577390	1681	1681	1681	1681	334
422	20241216	130700	155015936	1677	1677	1677	1677	0
423	20241216	130600	155015936	1677	1677	1677	1677	0
424	20241216	130500	155015936	1677	1677	1677	1677	0
425	20241216	130400	155015936	1677	1676	1677	1676	100
426	20241216	130300	154848327	1674	1674	1674	1674	0
427	20241216	130200	154848327	1674	1675	1675	1674	2
428	20241216	130100	154844978	1677	1677	1677	1677	23
429	20241216	130000	154806407	1680	1680	1680	1677	18
430	20241216	125900	154776173	1670	1670	1670	1670	0
431	20241216	125800	154776173	1670	1670	1670	1670	0
432	20241216	125700	154776173	1670	1670	1670	1670	1000
433	20241216	125600	153106173	1670	1678	1678	1670	870
434	20241216	125500	151651034	1679	1679	1679	1679	0
435	20241216	125400	151651034	1679	1679	1679	1679	5
436	20241216	125300	151642639	1678	1678	1678	1678	81
437	20241216	125200	151506721	1679	1680	1680	1679	194
438	20241216	125100	151180988	1680	1681	1681	1680	120
439	20241216	125000	150979277	1682	1682	1682	1682	7
440	20241216	124900	150967503	1683	1683	1683	1683	8
441	20241216	124800	150954039	1687	1687	1687	1687	0
442	20241216	124700	150954039	1687	1687	1687	1687	0
443	20241216	124600	150954039	1687	1687	1687	1687	0
444	20241216	124500	150954039	1687	1687	1687	1687	0
445	20241216	124400	150954039	1687	1684	1687	1684	200
446	20241216	124300	150616642	1687	1687	1687	1687	0
447	20241216	124200	150616642	1687	1687	1687	1687	0
448	20241216	124100	150616642	1687	1687	1687	1687	0
449	20241216	124000	150616642	1687	1687	1687	1687	0
450	20241216	123900	150616642	1687	1687	1687	1687	0
451	20241216	123800	150616642	1687	1683	1687	1683	33
452	20241216	123700	150561001	1680	1680	1680	1680	1
453	20241216	123600	150559321	1680	1680	1680	1680	0
454	20241216	123500	150559321	1680	1680	1680	1680	0
455	20241216	123400	150559321	1680	1681	1681	1680	2
456	20241216	123300	150555960	1680	1680	1680	1680	38
457	20241216	123200	150492120	1680	1680	1680	1680	65
458	20241216	123100	150382920	1680	1680	1680	1680	1
459	20241216	123000	150381240	1680	1679	1680	1679	100
460	20241216	122900	150213306	1680	1680	1680	1680	8
461	20241216	122800	150199866	1681	1682	1682	1679	1506
462	20241216	122700	147667704	1689	1689	1689	1689	0
463	20241216	122600	147667704	1689	1689	1689	1689	0
464	20241216	122500	147667704	1689	1689	1689	1689	0
465	20241216	122400	147667704	1689	1689	1689	1689	5
466	20241216	122300	147659259	1680	1680	1680	1680	0
467	20241216	122200	147659259	1680	1680	1680	1680	0
468	20241216	122100	147659259	1680	1680	1680	1680	0
469	20241216	122000	147659259	1680	1680	1680	1680	300
470	20241216	121900	147155259	1680	1686	1686	1680	99
471	20241216	121800	146988436	1686	1686	1686	1685	40
472	20241216	121700	146920998	1686	1687	1687	1686	61
473	20241216	121600	146818151	1691	1691	1691	1691	1
474	20241216	121500	146816460	1690	1690	1690	1690	150
475	20241216	121400	146562960	1690	1690	1690	1690	1
476	20241216	121300	146561270	1686	1689	1690	1679	338
477	20241216	121200	145990188	1687	1688	1689	1677	2433
478	20241216	121100	141881809	1678	1681	1688	1675	1135
479	20241216	121000	139966170	1674	1687	1687	1674	237
480	20241216	120900	139566535	1671	1688	1688	1671	566
481	20241216	120800	138618914	1689	1689	1689	1689	0
482	20241216	120700	138618914	1689	1689	1689	1689	1
483	20241216	120600	138617225	1688	1688	1688	1684	308
484	20241216	120500	138097349	1684	1685	1685	1684	122
485	20241216	120400	137891900	1685	1685	1685	1685	0
486	20241216	120300	137891900	1685	1685	1685	1685	6
487	20241216	120200	137881790	1687	1685	1687	1684	117
488	20241216	120100	137684644	1686	1686	1686	1686	1
489	20241216	120000	137682958	1689	1689	1689	1687	6
490	20241216	115900	137672826	1689	1686	1690	1686	1603
491	20241216	115800	134963785	1689	1677	1690	1676	7866
492	20241216	115700	121715289	1675	1675	1675	1675	0
493	20241216	115600	121715289	1675	1675	1675	1675	77
494	20241216	115500	121586314	1675	1675	1675	1675	0
495	20241216	115400	121586314	1675	1675	1675	1675	21
496	20241216	115300	121551139	1676	1676	1676	1676	0
497	20241216	115200	121551139	1676	1676	1676	1676	0
498	20241216	115100	121551139	1676	1676	1676	1676	8
499	20241216	115000	121537731	1676	1676	1676	1676	0
500	20241216	114900	121537731	1676	1676	1676	1676	0
501	20241216	114800	121537731	1676	1676	1676	1676	0
502	20241216	114700	121537731	1676	1676	1676	1676	7
503	20241216	114600	121525999	1676	1676	1676	1676	0
504	20241216	114500	121525999	1676	1676	1676	1676	0
505	20241216	114400	121525999	1676	1676	1676	1676	0
506	20241216	114300	121525999	1676	1676	1676	1676	7
507	20241216	114200	121514267	1677	1677	1677	1677	1
508	20241216	114100	121512590	1676	1675	1676	1675	653
509	20241216	114000	120418206	1675	1675	1675	1675	1
510	20241216	113900	120416531	1673	1673	1673	1673	3776
511	20241216	113800	114099283	1672	1672	1672	1672	0
512	20241216	113700	114099283	1672	1672	1672	1672	0
513	20241216	113600	114099283	1672	1673	1673	1672	9
514	20241216	113500	114084234	1673	1673	1673	1673	0
515	20241216	113400	114084234	1673	1673	1673	1673	1
516	20241216	113300	114082561	1672	1672	1672	1672	0
517	20241216	113200	114082561	1672	1672	1672	1672	7
518	20241216	113100	114070857	1673	1673	1673	1673	72
519	20241216	113000	113950401	1671	1671	1671	1671	9
520	20241216	112900	113935362	1671	1671	1671	1671	1
521	20241216	112800	113933691	1671	1673	1673	1671	8
522	20241216	112700	113920321	1671	1671	1671	1671	0
523	20241216	112600	113920321	1671	1671	1671	1671	1
524	20241216	112500	113918650	1672	1672	1672	1672	8
525	20241216	112400	113905274	1672	1672	1672	1672	0
526	20241216	112300	113905274	1672	1671	1672	1671	2170
527	20241216	112200	110277331	1671	1671	1671	1671	0
528	20241216	112100	110277331	1671	1671	1671	1671	8
529	20241216	112000	110263963	1672	1668	1672	1668	60
530	20241216	111900	110163871	1668	1669	1669	1668	143
531	20241216	111800	109925340	1672	1672	1672	1672	4
532	20241216	111700	109918652	1672	1672	1672	1672	300
533	20241216	111600	109417052	1670	1670	1670	1670	8
534	20241216	111500	109403692	1672	1672	1672	1672	51
535	20241216	111400	109318420	1671	1671	1671	1671	0
536	20241216	111300	109318420	1671	1671	1671	1671	7
537	20241216	111200	109306723	1672	1672	1672	1672	0
538	20241216	111100	109306723	1672	1672	1672	1672	0
539	20241216	111000	109306723	1672	1671	1672	1671	165
540	20241216	110900	109031007	1658	1658	1658	1658	0
541	20241216	110800	109031007	1658	1667	1667	1658	4275
542	20241216	110700	101939207	1668	1671	1671	1668	1576
543	20241216	110600	99309666	1671	1671	1671	1671	20
544	20241216	110500	99276246	1671	1671	1671	1671	75
545	20241216	110400	99150921	1671	1671	1671	1671	0
546	20241216	110300	99150921	1671	1671	1671	1671	0
547	20241216	110200	99150921	1671	1671	1671	1671	0
548	20241216	110100	99150921	1671	1671	1671	1671	1000
549	20241216	110000	97479921	1672	1672	1672	1672	0
550	20241216	105900	97479921	1672	1672	1672	1672	0
551	20241216	105800	97479921	1672	1672	1672	1672	0
552	20241216	105700	97479921	1672	1671	1672	1671	127
553	20241216	105600	97267632	1671	1671	1671	1671	0
554	20241216	105500	97267632	1671	1671	1671	1671	0
555	20241216	105400	97267632	1671	1671	1671	1671	35
556	20241216	105300	97209147	1671	1671	1671	1671	0
557	20241216	105200	97209147	1671	1671	1671	1671	0
558	20241216	105100	97209147	1671	1671	1671	1671	0
559	20241216	105000	97209147	1671	1671	1671	1671	180
560	20241216	104900	96908367	1671	1671	1671	1671	1
561	20241216	104800	96906696	1664	1670	1670	1664	606
562	20241216	104700	95895775	1670	1671	1671	1670	15
563	20241216	104600	95870718	1672	1672	1672	1672	0
564	20241216	104500	95870718	1672	1672	1672	1672	0
565	20241216	104400	95870718	1672	1672	1672	1672	0
566	20241216	104300	95870718	1672	1671	1672	1671	267
567	20241216	104200	95424506	1672	1672	1673	1672	360
568	20241216	104100	94822585	1672	1672	1672	1672	0
569	20241216	104000	94822585	1672	1672	1672	1672	0
570	20241216	103900	94822585	1672	1672	1672	1672	8
571	20241216	103800	94809209	1671	1671	1671	1671	0
572	20241216	103700	94809209	1671	1671	1671	1671	151
573	20241216	103600	94556888	1672	1672	1672	1672	13
574	20241216	103500	94535152	1673	1673	1673	1673	7
575	20241216	103400	94523441	1674	1673	1674	1673	5
576	20241216	103300	94515075	1674	1674	1674	1674	519
577	20241216	103200	93646269	1674	1674	1674	1674	0
578	20241216	103100	93646269	1674	1674	1674	1674	7
579	20241216	103000	93634551	1676	1676	1676	1676	0
580	20241216	102900	93634551	1676	1676	1676	1676	0
581	20241216	102800	93634551	1676	1675	1676	1675	1100
582	20241216	102700	91791551	1675	1675	1675	1675	0
583	20241216	102600	91791551	1675	1675	1675	1675	0
584	20241216	102500	91791551	1675	1675	1675	1675	3
585	20241216	102400	91786526	1675	1673	1675	1672	39
586	20241216	102300	91721283	1673	1673	1673	1672	316
587	20241216	102200	91192922	1677	1677	1677	1677	0
588	20241216	102100	91192922	1677	1677	1677	1677	0
589	20241216	102000	91192922	1677	1677	1677	1677	0
590	20241216	101900	91192922	1677	1677	1677	1677	1
591	20241216	101800	91191245	1677	1677	1677	1677	0
592	20241216	101700	91191245	1677	1677	1677	1677	500
593	20241216	101600	90352745	1677	1673	1677	1673	252
594	20241216	101500	89930877	1677	1677	1677	1677	0
595	20241216	101400	89930877	1677	1677	1677	1677	0
596	20241216	101300	89930877	1677	1677	1677	1677	1
597	20241216	101200	89929200	1677	1674	1677	1674	64
598	20241216	101100	89822058	1674	1675	1675	1674	2
599	20241216	101000	89818709	1679	1679	1679	1679	0
600	20241216	100900	89818709	1679	1679	1679	1679	2
601	20241216	100800	89815351	1669	1669	1669	1669	190
602	20241216	100700	89498241	1669	1669	1669	1669	6
603	20241216	100600	89488227	1669	1669	1669	1669	8
604	20241216	100500	89474875	1668	1670	1671	1668	36
605	20241216	100400	89414790	1672	1674	1674	1672	13
606	20241216	100300	89393043	1679	1679	1679	1679	1
607	20241216	100200	89391364	1679	1675	1679	1675	2
608	20241216	100100	89388010	1675	1676	1676	1675	155
609	20241216	100000	89128377	1679	1679	1679	1679	1
610	20241216	095900	89126698	1679	1676	1679	1676	3
611	20241216	095800	89121667	1679	1677	1679	1677	201
612	20241216	095700	88784288	1679	1679	1679	1679	0
613	20241216	095600	88784288	1679	1679	1679	1679	0
614	20241216	095500	88784288	1679	1679	1679	1679	1
615	20241216	095400	88782609	1669	1680	1680	1669	1113
616	20241216	095300	86923017	1680	1677	1680	1675	636
617	20241216	095200	85857255	1678	1678	1678	1678	0
618	20241216	095100	85857255	1678	1678	1678	1678	7
619	20241216	095000	85845509	1681	1681	1681	1681	3
620	20241216	094900	85840466	1681	1679	1681	1679	2
621	20241216	094800	85837106	1677	1673	1677	1673	203
622	20241216	094700	85497079	1673	1673	1673	1673	841
623	20241216	094600	84090086	1673	1673	1673	1673	2724
624	20241216	094500	79532834	1674	1674	1674	1674	8
625	20241216	094400	79519442	1675	1675	1675	1675	0
626	20241216	094300	79519442	1675	1675	1675	1675	5
627	20241216	094200	79511067	1675	1682	1682	1675	896
628	20241216	094100	78009998	1681	1682	1682	1677	242
629	20241216	094000	77603986	1683	1683	1683	1683	14
630	20241216	093900	77580424	1684	1684	1684	1680	12
631	20241216	093800	77560227	1684	1680	1684	1680	30
632	20241216	093700	77509823	1684	1680	1684	1680	12
633	20241216	093600	77489619	1684	1680	1684	1679	21
634	20241216	093500	77454336	1685	1682	1685	1681	27
635	20241216	093400	77408938	1685	1685	1685	1685	5
636	20241216	093300	77400513	1685	1684	1685	1680	3135
637	20241216	093200	72127981	1684	1684	1684	1684	4
638	20241216	093100	72121245	1685	1684	1685	1684	54
639	20241216	093000	72030306	1685	1685	1685	1683	467
640	20241216	092900	71244125	1684	1685	1685	1683	1629
641	20241216	092800	68499786	1685	1685	1685	1685	1
642	20241216	092700	68498101	1684	1684	1684	1684	63
643	20241216	092600	68392009	1684	1684	1685	1683	292
644	20241216	092500	67900535	1685	1685	1686	1685	104
645	20241216	092400	67725294	1686	1687	1687	1686	148
646	20241216	092300	67475765	1686	1687	1688	1686	875
647	20241216	092200	65999649	1688	1687	1688	1686	1863
648	20241216	092100	62856768	1688	1687	1688	1687	63
649	20241216	092000	62750434	1687	1690	1690	1687	4
650	20241216	091900	62743683	1690	1684	1690	1680	3829
651	20241216	091800	56292355	1686	1690	1690	1686	650
652	20241216	091700	55194161	1699	1699	1703	1699	1910
653	20241216	091600	51947965	1701	1682	1701	1681	9086
654	20241216	091500	36557162	1687	1686	1687	1686	2867
655	20241216	091400	31723063	1684	1688	1688	1684	315
656	20241216	091300	31191349	1676	1681	1690	1676	1645
657	20241216	091200	28420668	1682	1678	1682	1678	1005
658	20241216	091100	26733674	1678	1680	1683	1678	430
659	20241216	091000	26011429	1680	1671	1680	1671	2175
660	20241216	090900	22367341	1671	1670	1671	1670	51
661	20241216	090800	22282170	1658	1662	1670	1658	548
662	20241216	090700	21372906	1671	1670	1671	1670	3042
663	20241216	090600	16292718	1670	1664	1671	1664	560
664	20241216	090500	15359699	1664	1664	1664	1664	78
665	20241216	090400	15229907	1665	1659	1665	1659	788
666	20241216	090300	13921365	1660	1660	1660	1660	1100
667	20241216	090200	12095365	1660	1654	1660	1653	3183
668	20241216	090100	6832537	1655	1663	1666	1654	842
669	20241216	090000	5433104	1663	1661	1663	1645	3300