KissMeData/201490/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204000	127690913	1847	1847	1847	1847	2595
3	20241219	203900	127690913	1847	1847	1847	1847	0
4	20241219	203800	127690913	1847	1847	1847	1847	0
5	20241219	203700	127690913	1847	1847	1847	1847	0
6	20241219	203600	127690913	1847	1847	1847	1847	0
7	20241219	203500	127690913	1847	1847	1847	1847	0
8	20241219	203400	127690913	1847	1847	1847	1847	0
9	20241219	203300	127690913	1847	1847	1847	1847	0
10	20241219	203200	127690913	1847	1847	1847	1847	0
11	20241219	203100	127690913	1847	1847	1847	1847	0
12	20241219	203000	127690913	1847	1847	1847	1847	0
13	20241219	202900	127690913	1847	1847	1847	1847	0
14	20241219	202800	127690913	1847	1847	1847	1847	0
15	20241219	202700	127690913	1847	1847	1847	1847	0
16	20241219	202600	127690913	1847	1847	1847	1847	0
17	20241219	202500	127690913	1847	1847	1847	1847	0
18	20241219	202400	127690913	1847	1847	1847	1847	0
19	20241219	202300	127690913	1847	1847	1847	1847	0
20	20241219	202200	127690913	1847	1847	1847	1847	0
21	20241219	202100	127690913	1847	1847	1847	1847	0
22	20241219	202000	127690913	1847	1847	1847	1847	0
23	20241219	201900	127690913	1847	1847	1847	1847	0
24	20241219	201800	127690913	1847	1847	1847	1847	0
25	20241219	201700	127690913	1847	1847	1847	1847	0
26	20241219	201600	127690913	1847	1847	1847	1847	0
27	20241219	201500	127690913	1847	1847	1847	1847	0
28	20241219	201400	127690913	1847	1847	1847	1847	0
29	20241219	201300	127690913	1847	1847	1847	1847	0
30	20241219	201200	127690913	1847	1847	1847	1847	0
31	20241219	201100	127690913	1847	1847	1847	1847	0
32	20241219	201000	127690913	1847	1847	1847	1847	2595
33	20241219	200900	127690913	1847	1847	1847	1847	0
34	20241219	200800	127690913	1847	1847	1847	1847	0
35	20241219	200700	127690913	1847	1847	1847	1847	0
36	20241219	200600	127690913	1847	1847	1847	1847	0
37	20241219	200500	127690913	1847	1847	1847	1847	0
38	20241219	200400	127690913	1847	1847	1847	1847	0
39	20241219	200300	127690913	1847	1847	1847	1847	0
40	20241219	200200	127690913	1847	1847	1847	1847	0
41	20241219	200100	127690913	1847	1847	1847	1847	0
42	20241219	200000	127690913	1847	1847	1847	1847	0
43	20241219	195900	127690913	1847	1847	1847	1847	0
44	20241219	195800	127690913	1847	1847	1847	1847	0
45	20241219	195700	127690913	1847	1847	1847	1847	0
46	20241219	195600	127690913	1847	1847	1847	1847	0
47	20241219	195500	127690913	1847	1847	1847	1847	0
48	20241219	195400	127690913	1847	1847	1847	1847	0
49	20241219	195300	127690913	1847	1847	1847	1847	0
50	20241219	195200	127690913	1847	1847	1847	1847	0
51	20241219	195100	127690913	1847	1847	1847	1847	0
52	20241219	195000	127690913	1847	1847	1847	1847	0
53	20241219	194900	127690913	1847	1847	1847	1847	0
54	20241219	194800	127690913	1847	1847	1847	1847	0
55	20241219	194700	127690913	1847	1847	1847	1847	0
56	20241219	194600	127690913	1847	1847	1847	1847	0
57	20241219	194500	127690913	1847	1847	1847	1847	0
58	20241219	194400	127690913	1847	1847	1847	1847	0
59	20241219	194300	127690913	1847	1847	1847	1847	0
60	20241219	194200	127690913	1847	1847	1847	1847	0
61	20241219	194100	127690913	1847	1847	1847	1847	0
62	20241219	194000	127690913	1847	1847	1847	1847	2595
63	20241219	193900	127690913	1847	1847	1847	1847	0
64	20241219	193800	127690913	1847	1847	1847	1847	0
65	20241219	193700	127690913	1847	1847	1847	1847	0
66	20241219	193600	127690913	1847	1847	1847	1847	0
67	20241219	193500	127690913	1847	1847	1847	1847	0
68	20241219	193400	127690913	1847	1847	1847	1847	0
69	20241219	193300	127690913	1847	1847	1847	1847	0
70	20241219	193200	127690913	1847	1847	1847	1847	0
71	20241219	193100	127690913	1847	1847	1847	1847	0
72	20241219	193000	127690913	1847	1847	1847	1847	0
73	20241219	192900	127690913	1847	1847	1847	1847	0
74	20241219	192800	127690913	1847	1847	1847	1847	0
75	20241219	192700	127690913	1847	1847	1847	1847	0
76	20241219	192600	127690913	1847	1847	1847	1847	0
77	20241219	192500	127690913	1847	1847	1847	1847	0
78	20241219	192400	127690913	1847	1847	1847	1847	0
79	20241219	192300	127690913	1847	1847	1847	1847	0
80	20241219	192200	127690913	1847	1847	1847	1847	0
81	20241219	192100	127690913	1847	1847	1847	1847	0
82	20241219	192000	127690913	1847	1847	1847	1847	0
83	20241219	191900	127690913	1847	1847	1847	1847	0
84	20241219	191800	127690913	1847	1847	1847	1847	0
85	20241219	191700	127690913	1847	1847	1847	1847	0
86	20241219	191600	127690913	1847	1847	1847	1847	0
87	20241219	191500	127690913	1847	1847	1847	1847	0
88	20241219	191400	127690913	1847	1847	1847	1847	0
89	20241219	191300	127690913	1847	1847	1847	1847	0
90	20241219	191200	127690913	1847	1847	1847	1847	0
91	20241219	191100	127690913	1847	1847	1847	1847	0
92	20241219	191000	127690913	1847	1847	1847	1847	2595
93	20241219	190900	127690913	1847	1847	1847	1847	0
94	20241219	190800	127690913	1847	1847	1847	1847	0
95	20241219	190700	127690913	1847	1847	1847	1847	0
96	20241219	190600	127690913	1847	1847	1847	1847	0
97	20241219	190500	127690913	1847	1847	1847	1847	0
98	20241219	190400	127690913	1847	1847	1847	1847	0
99	20241219	190300	127690913	1847	1847	1847	1847	0
100	20241219	190200	127690913	1847	1847	1847	1847	0
101	20241219	190100	127690913	1847	1847	1847	1847	0
102	20241219	190000	127690913	1847	1847	1847	1847	0
103	20241219	185900	127690913	1847	1847	1847	1847	0
104	20241219	185800	127690913	1847	1847	1847	1847	0
105	20241219	185700	127690913	1847	1847	1847	1847	0
106	20241219	185600	127690913	1847	1847	1847	1847	0
107	20241219	185500	127690913	1847	1847	1847	1847	0
108	20241219	185400	127690913	1847	1847	1847	1847	0
109	20241219	185300	127690913	1847	1847	1847	1847	0
110	20241219	185200	127690913	1847	1847	1847	1847	0
111	20241219	185100	127690913	1847	1847	1847	1847	0
112	20241219	185000	127690913	1847	1847	1847	1847	0
113	20241219	184900	127690913	1847	1847	1847	1847	0
114	20241219	184800	127690913	1847	1847	1847	1847	0
115	20241219	184700	127690913	1847	1847	1847	1847	0
116	20241219	184600	127690913	1847	1847	1847	1847	0
117	20241219	184500	127690913	1847	1847	1847	1847	0
118	20241219	184400	127690913	1847	1847	1847	1847	0
119	20241219	184300	127690913	1847	1847	1847	1847	0
120	20241219	184200	127690913	1847	1847	1847	1847	0
121	20241219	184100	127690913	1847	1847	1847	1847	0
122	20241219	184000	127690913	1847	1847	1847	1847	2595
123	20241219	183900	127690913	1847	1847	1847	1847	0
124	20241219	183800	127690913	1847	1847	1847	1847	0
125	20241219	183700	127690913	1847	1847	1847	1847	0
126	20241219	183600	127690913	1847	1847	1847	1847	0
127	20241219	183500	127690913	1847	1847	1847	1847	0
128	20241219	183400	127690913	1847	1847	1847	1847	0
129	20241219	183300	127690913	1847	1847	1847	1847	0
130	20241219	183200	127690913	1847	1847	1847	1847	0
131	20241219	183100	127690913	1847	1847	1847	1847	0
132	20241219	183000	127690913	1847	1847	1847	1847	0
133	20241219	182900	127690913	1847	1847	1847	1847	0
134	20241219	182800	127690913	1847	1847	1847	1847	0
135	20241219	182700	127690913	1847	1847	1847	1847	0
136	20241219	182600	127690913	1847	1847	1847	1847	0
137	20241219	182500	127690913	1847	1847	1847	1847	0
138	20241219	182400	127690913	1847	1847	1847	1847	0
139	20241219	182300	127690913	1847	1847	1847	1847	0
140	20241219	182200	127690913	1847	1847	1847	1847	0
141	20241219	182100	127690913	1847	1847	1847	1847	0
142	20241219	182000	127690913	1847	1847	1847	1847	0
143	20241219	181900	127690913	1847	1847	1847	1847	0
144	20241219	181800	127690913	1847	1847	1847	1847	0
145	20241219	181700	127690913	1847	1847	1847	1847	0
146	20241219	181600	127690913	1847	1847	1847	1847	0
147	20241219	181500	127690913	1847	1847	1847	1847	0
148	20241219	181400	127690913	1847	1847	1847	1847	0
149	20241219	181300	127690913	1847	1847	1847	1847	0
150	20241219	181200	127690913	1847	1847	1847	1847	0
151	20241219	181100	127690913	1847	1847	1847	1847	0
152	20241219	181000	127690913	1847	1847	1847	1847	2595
153	20241219	180900	127690913	1847	1847	1847	1847	0
154	20241219	180800	127690913	1847	1847	1847	1847	0
155	20241219	180700	127690913	1847	1847	1847	1847	0
156	20241219	180600	127690913	1847	1847	1847	1847	0
157	20241219	180500	127690913	1847	1847	1847	1847	0
158	20241219	180400	127690913	1847	1847	1847	1847	0
159	20241219	180300	127690913	1847	1847	1847	1847	0
160	20241219	180200	127690913	1847	1847	1847	1847	0
161	20241219	180100	127690913	1847	1847	1847	1847	0
162	20241219	180000	127690913	1847	1847	1847	1847	0
163	20241219	175900	127690913	1847	1847	1847	1847	0
164	20241219	175800	127690913	1847	1847	1847	1847	0
165	20241219	175700	127690913	1847	1847	1847	1847	0
166	20241219	175600	127690913	1847	1847	1847	1847	0
167	20241219	175500	127690913	1847	1847	1847	1847	0
168	20241219	175400	127690913	1847	1847	1847	1847	0
169	20241219	175300	127690913	1847	1847	1847	1847	0
170	20241219	175200	127690913	1847	1847	1847	1847	0
171	20241219	175100	127690913	1847	1847	1847	1847	0
172	20241219	175000	127690913	1847	1847	1847	1847	0
173	20241219	174900	127690913	1847	1847	1847	1847	0
174	20241219	174800	127690913	1847	1847	1847	1847	0
175	20241219	174700	127690913	1847	1847	1847	1847	0
176	20241219	174600	127690913	1847	1847	1847	1847	0
177	20241219	174500	127690913	1847	1847	1847	1847	0
178	20241219	174400	127690913	1847	1847	1847	1847	0
179	20241219	174300	127690913	1847	1847	1847	1847	0
180	20241219	174200	127690913	1847	1847	1847	1847	0
181	20241219	174100	127690913	1847	1847	1847	1847	0
182	20241219	174000	127690913	1847	1847	1847	1847	2595
183	20241219	173900	127690913	1847	1847	1847	1847	0
184	20241219	173800	127690913	1847	1847	1847	1847	0
185	20241219	173700	127690913	1847	1847	1847	1847	0
186	20241219	173600	127690913	1847	1847	1847	1847	0
187	20241219	173500	127690913	1847	1847	1847	1847	0
188	20241219	173400	127690913	1847	1847	1847	1847	0
189	20241219	173300	127690913	1847	1847	1847	1847	0
190	20241219	173200	127690913	1847	1847	1847	1847	0
191	20241219	173100	127690913	1847	1847	1847	1847	0
192	20241219	173000	127690913	1847	1847	1847	1847	0
193	20241219	172900	127690913	1847	1847	1847	1847	0
194	20241219	172800	127690913	1847	1847	1847	1847	0
195	20241219	172700	127690913	1847	1847	1847	1847	0
196	20241219	172600	127690913	1847	1847	1847	1847	0
197	20241219	172500	127690913	1847	1847	1847	1847	0
198	20241219	172400	127690913	1847	1847	1847	1847	0
199	20241219	172300	127690913	1847	1847	1847	1847	0
200	20241219	172200	127690913	1847	1847	1847	1847	0
201	20241219	172100	127690913	1847	1847	1847	1847	0
202	20241219	172000	127690913	1847	1847	1847	1847	0
203	20241219	171900	127690913	1847	1847	1847	1847	0
204	20241219	171800	127690913	1847	1847	1847	1847	0
205	20241219	171700	127690913	1847	1847	1847	1847	0
206	20241219	171600	127690913	1847	1847	1847	1847	0
207	20241219	171500	127690913	1847	1847	1847	1847	0
208	20241219	171400	127690913	1847	1847	1847	1847	0
209	20241219	171300	127690913	1847	1847	1847	1847	0
210	20241219	171200	127690913	1847	1847	1847	1847	0
211	20241219	171100	127690913	1847	1847	1847	1847	0
212	20241219	171000	127690913	1847	1847	1847	1847	2595
213	20241219	170900	127690913	1847	1847	1847	1847	0
214	20241219	170800	127690913	1847	1847	1847	1847	0
215	20241219	170700	127690913	1847	1847	1847	1847	0
216	20241219	170600	127690913	1847	1847	1847	1847	0
217	20241219	170500	127690913	1847	1847	1847	1847	0
218	20241219	170400	127690913	1847	1847	1847	1847	0
219	20241219	170300	127690913	1847	1847	1847	1847	0
220	20241219	170200	127690913	1847	1847	1847	1847	0
221	20241219	170100	127690913	1847	1847	1847	1847	0
222	20241219	170000	127690913	1847	1847	1847	1847	0
223	20241219	165900	127690913	1847	1847	1847	1847	0
224	20241219	165800	127690913	1847	1847	1847	1847	0
225	20241219	165700	127690913	1847	1847	1847	1847	0
226	20241219	165600	127690913	1847	1847	1847	1847	0
227	20241219	165500	127690913	1847	1847	1847	1847	0
228	20241219	165400	127690913	1847	1847	1847	1847	0
229	20241219	165300	127690913	1847	1847	1847	1847	0
230	20241219	165200	127690913	1847	1847	1847	1847	0
231	20241219	165100	127690913	1847	1847	1847	1847	0
232	20241219	165000	127690913	1847	1847	1847	1847	0
233	20241219	164900	127690913	1847	1847	1847	1847	0
234	20241219	164800	127690913	1847	1847	1847	1847	0
235	20241219	164700	127690913	1847	1847	1847	1847	0
236	20241219	164600	127690913	1847	1847	1847	1847	0
237	20241219	164500	127690913	1847	1847	1847	1847	0
238	20241219	164400	127690913	1847	1847	1847	1847	0
239	20241219	164300	127690913	1847	1847	1847	1847	0
240	20241219	164200	127690913	1847	1847	1847	1847	0
241	20241219	164100	127690913	1847	1847	1847	1847	0
242	20241219	164000	127690913	1847	1847	1847	1847	2595
243	20241219	163900	127690913	1847	1847	1847	1847	0
244	20241219	163800	127690913	1847	1847	1847	1847	0
245	20241219	163700	127690913	1847	1847	1847	1847	0
246	20241219	163600	127690913	1847	1847	1847	1847	0
247	20241219	163500	127690913	1847	1847	1847	1847	0
248	20241219	163400	127690913	1847	1847	1847	1847	0
249	20241219	163300	127690913	1847	1847	1847	1847	0
250	20241219	163200	127690913	1847	1847	1847	1847	0
251	20241219	163100	127690913	1847	1847	1847	1847	0
252	20241219	163000	127690913	1847	1847	1847	1847	0
253	20241219	162900	127690913	1847	1847	1847	1847	0
254	20241219	162800	127690913	1847	1847	1847	1847	0
255	20241219	162700	127690913	1847	1847	1847	1847	0
256	20241219	162600	127690913	1847	1847	1847	1847	0
257	20241219	162500	127690913	1847	1847	1847	1847	0
258	20241219	162400	127690913	1847	1847	1847	1847	0
259	20241219	162300	127690913	1847	1847	1847	1847	0
260	20241219	162200	127690913	1847	1847	1847	1847	0
261	20241219	162100	127690913	1847	1847	1847	1847	0
262	20241219	162000	127690913	1847	1847	1847	1847	0
263	20241219	161900	127690913	1847	1847	1847	1847	0
264	20241219	161800	127690913	1847	1847	1847	1847	0
265	20241219	161700	127690913	1847	1847	1847	1847	0
266	20241219	161600	127690913	1847	1847	1847	1847	0
267	20241219	161500	127690913	1847	1847	1847	1847	0
268	20241219	161400	127690913	1847	1847	1847	1847	0
269	20241219	161300	127690913	1847	1847	1847	1847	0
270	20241219	161200	127690913	1847	1847	1847	1847	0
271	20241219	161100	127690913	1847	1847	1847	1847	0
272	20241219	161000	127690913	1847	1847	1847	1847	2595
273	20241219	160900	127690913	1847	1847	1847	1847	0
274	20241219	160800	127690913	1847	1847	1847	1847	0
275	20241219	160700	127690913	1847	1847	1847	1847	0
276	20241219	160600	127690913	1847	1847	1847	1847	0
277	20241219	160500	127690913	1847	1847	1847	1847	0
278	20241219	160400	127690913	1847	1847	1847	1847	0
279	20241219	160300	127690913	1847	1847	1847	1847	0
280	20241219	160200	127690913	1847	1847	1847	1847	0
281	20241219	160100	127690913	1847	1847	1847	1847	0
282	20241219	160000	127690913	1847	1847	1847	1847	0
283	20241219	155900	127690913	1847	1847	1847	1847	0
284	20241219	155800	127690913	1847	1847	1847	1847	0
285	20241219	155700	127690913	1847	1847	1847	1847	0
286	20241219	155600	127690913	1847	1847	1847	1847	0
287	20241219	155500	127690913	1847	1847	1847	1847	0
288	20241219	155400	127690913	1847	1847	1847	1847	0
289	20241219	155300	127690913	1847	1847	1847	1847	0
290	20241219	155200	127690913	1847	1847	1847	1847	0
291	20241219	155100	127690913	1847	1847	1847	1847	0
292	20241219	155000	127690913	1847	1847	1847	1847	0
293	20241219	154900	127690913	1847	1847	1847	1847	0
294	20241219	154800	127690913	1847	1847	1847	1847	0
295	20241219	154700	127690913	1847	1847	1847	1847	0
296	20241219	154600	127690913	1847	1847	1847	1847	0
297	20241219	154500	127690913	1847	1847	1847	1847	0
298	20241219	154400	127690913	1847	1847	1847	1847	0
299	20241219	154300	127690913	1847	1847	1847	1847	0
300	20241219	154200	127690913	1847	1847	1847	1847	0
301	20241219	154100	127690913	1847	1847	1847	1847	0
302	20241219	154000	127690913	1847	1847	1847	1847	2595
303	20241219	153900	127690913	1847	1847	1847	1847	0
304	20241219	153800	127690913	1847	1847	1847	1847	0
305	20241219	153700	127690913	1847	1847	1847	1847	0
306	20241219	153600	127690913	1847	1847	1847	1847	0
307	20241219	153500	127690913	1847	1847	1847	1847	0
308	20241219	153400	127690913	1847	1847	1847	1847	0
309	20241219	153300	127690913	1847	1847	1847	1847	0
310	20241219	153200	127690913	1847	1847	1847	1847	0
311	20241219	153100	127690913	1847	1847	1847	1847	0
312	20241219	153000	127690913	1847	1847	1847	1847	2595
313	20241219	152900	122897948	1841	1841	1841	1841	0
314	20241219	152800	122897948	1841	1841	1841	1841	0
315	20241219	152700	122897948	1841	1841	1841	1841	0
316	20241219	152600	122897948	1841	1841	1841	1841	0
317	20241219	152500	122897948	1841	1841	1841	1841	0
318	20241219	152400	122897948	1841	1841	1841	1841	0
319	20241219	152300	122897948	1841	1841	1841	1841	0
320	20241219	152200	122897948	1841	1841	1841	1841	0
321	20241219	152100	122897948	1841	1841	1841	1841	0
322	20241219	152000	122897948	1841	1841	1841	1841	0
323	20241219	151900	122897948	1841	1841	1841	1841	111
324	20241219	151800	122693597	1840	1840	1840	1840	0
325	20241219	151700	122693597	1840	1841	1841	1840	3
326	20241219	151600	122688076	1841	1841	1841	1841	0
327	20241219	151500	122688076	1841	1841	1841	1841	0
328	20241219	151400	122688076	1841	1841	1841	1841	0
329	20241219	151300	122688076	1841	1841	1841	1841	0
330	20241219	151200	122688076	1841	1841	1841	1841	0
331	20241219	151100	122688076	1841	1841	1841	1841	0
332	20241219	151000	122688076	1841	1841	1841	1841	0
333	20241219	150900	122688076	1841	1841	1841	1841	25
334	20241219	150800	122642051	1837	1837	1837	1837	0
335	20241219	150700	122642051	1837	1837	1837	1837	0
336	20241219	150600	122642051	1837	1837	1837	1837	530
337	20241219	150500	121668441	1834	1834	1834	1834	0
338	20241219	150400	121668441	1834	1834	1834	1834	0
339	20241219	150300	121668441	1834	1834	1834	1834	0
340	20241219	150200	121668441	1834	1834	1834	1834	0
341	20241219	150100	121668441	1834	1834	1834	1834	0
342	20241219	150000	121668441	1834	1834	1834	1834	450
343	20241219	145900	120843141	1842	1840	1842	1834	158
344	20241219	145800	120552818	1843	1843	1843	1843	10
345	20241219	145700	120534388	1845	1845	1845	1845	10
346	20241219	145600	120515938	1837	1837	1837	1837	0
347	20241219	145500	120515938	1837	1837	1837	1837	0
348	20241219	145400	120515938	1837	1837	1837	1837	0
349	20241219	145300	120515938	1837	1837	1837	1837	0
350	20241219	145200	120515938	1837	1837	1837	1837	0
351	20241219	145100	120515938	1837	1837	1837	1837	0
352	20241219	145000	120515938	1837	1837	1837	1837	0
353	20241219	144900	120515938	1837	1837	1837	1837	0
354	20241219	144800	120515938	1837	1837	1837	1837	0
355	20241219	144700	120515938	1837	1837	1837	1837	0
356	20241219	144600	120515938	1837	1837	1837	1837	0
357	20241219	144500	120515938	1837	1837	1837	1837	0
358	20241219	144400	120515938	1837	1837	1837	1837	1
359	20241219	144300	120514101	1837	1837	1837	1837	0
360	20241219	144200	120514101	1837	1837	1837	1837	0
361	20241219	144100	120514101	1837	1837	1837	1837	0
362	20241219	144000	120514101	1837	1839	1839	1837	660
363	20241219	143900	119301311	1839	1839	1839	1839	0
364	20241219	143800	119301311	1839	1839	1839	1839	0
365	20241219	143700	119301311	1839	1839	1839	1839	0
366	20241219	143600	119301311	1839	1839	1839	1839	0
367	20241219	143500	119301311	1839	1839	1839	1839	0
368	20241219	143400	119301311	1839	1839	1839	1839	19
369	20241219	143300	119266370	1846	1846	1846	1846	0
370	20241219	143200	119266370	1846	1846	1846	1846	0
371	20241219	143100	119266370	1846	1846	1846	1846	0
372	20241219	143000	119266370	1846	1846	1846	1846	0
373	20241219	142900	119266370	1846	1846	1846	1846	0
374	20241219	142800	119266370	1846	1846	1846	1846	0
375	20241219	142700	119266370	1846	1846	1846	1846	0
376	20241219	142600	119266370	1846	1846	1846	1846	0
377	20241219	142500	119266370	1846	1842	1846	1842	1887
378	20241219	142400	115789348	1842	1842	1842	1842	1
379	20241219	142300	115787506	1846	1846	1846	1846	0
380	20241219	142200	115787506	1846	1846	1846	1846	0
381	20241219	142100	115787506	1846	1846	1846	1846	0
382	20241219	142000	115787506	1846	1846	1846	1846	0
383	20241219	141900	115787506	1846	1846	1846	1846	0
384	20241219	141800	115787506	1846	1846	1846	1846	9
385	20241219	141700	115770892	1842	1842	1842	1842	0
386	20241219	141600	115770892	1842	1842	1842	1842	0
387	20241219	141500	115770892	1842	1842	1842	1842	2
388	20241219	141400	115767208	1842	1842	1842	1842	0
389	20241219	141300	115767208	1842	1842	1842	1842	0
390	20241219	141200	115767208	1842	1842	1842	1842	0
391	20241219	141100	115767208	1842	1842	1842	1842	0
392	20241219	141000	115767208	1842	1842	1842	1842	10
393	20241219	140900	115748788	1842	1842	1842	1842	0
394	20241219	140800	115748788	1842	1842	1842	1842	0
395	20241219	140700	115748788	1842	1842	1842	1842	500
396	20241219	140600	114827788	1847	1847	1847	1847	2
397	20241219	140500	114824094	1847	1847	1847	1847	0
398	20241219	140400	114824094	1847	1847	1847	1847	0
399	20241219	140300	114824094	1847	1847	1847	1847	0
400	20241219	140200	114824094	1847	1847	1847	1847	0
401	20241219	140100	114824094	1847	1847	1847	1847	0
402	20241219	140000	114824094	1847	1847	1847	1847	0
403	20241219	135900	114824094	1847	1847	1847	1847	0
404	20241219	135800	114824094	1847	1847	1847	1847	0
405	20241219	135700	114824094	1847	1847	1847	1847	0
406	20241219	135600	114824094	1847	1847	1847	1847	0
407	20241219	135500	114824094	1847	1847	1847	1847	0
408	20241219	135400	114824094	1847	1847	1847	1847	0
409	20241219	135300	114824094	1847	1847	1847	1847	3
410	20241219	135200	114818553	1847	1847	1847	1847	1
411	20241219	135100	114816706	1848	1848	1848	1848	0
412	20241219	135000	114816706	1848	1848	1848	1848	0
413	20241219	134900	114816706	1848	1848	1848	1848	0
414	20241219	134800	114816706	1848	1847	1848	1847	1243
415	20241219	134700	112519853	1847	1847	1847	1847	0
416	20241219	134600	112519853	1847	1846	1847	1846	54
417	20241219	134500	112420155	1847	1847	1847	1847	500
418	20241219	134400	111496655	1847	1847	1847	1847	0
419	20241219	134300	111496655	1847	1847	1847	1847	0
420	20241219	134200	111496655	1847	1847	1847	1847	0
421	20241219	134100	111496655	1847	1847	1847	1847	0
422	20241219	134000	111496655	1847	1847	1847	1847	0
423	20241219	133900	111496655	1847	1847	1847	1847	0
424	20241219	133800	111496655	1847	1845	1847	1845	2
425	20241219	133700	111492963	1845	1845	1845	1845	0
426	20241219	133600	111492963	1845	1845	1845	1845	0
427	20241219	133500	111492963	1845	1845	1845	1845	0
428	20241219	133400	111492963	1845	1844	1845	1844	603
429	20241219	133300	110380429	1843	1843	1843	1843	0
430	20241219	133200	110380429	1843	1843	1843	1843	0
431	20241219	133100	110380429	1843	1843	1843	1843	0
432	20241219	133000	110380429	1843	1840	1843	1840	3061
433	20241219	132900	104743003	1837	1837	1837	1837	0
434	20241219	132800	104743003	1837	1837	1837	1837	0
435	20241219	132700	104743003	1837	1837	1837	1837	0
436	20241219	132600	104743003	1837	1837	1837	1837	0
437	20241219	132500	104743003	1837	1837	1837	1837	0
438	20241219	132400	104743003	1837	1837	1837	1837	0
439	20241219	132300	104743003	1837	1837	1837	1837	0
440	20241219	132200	104743003	1837	1837	1837	1837	0
441	20241219	132100	104743003	1837	1839	1839	1837	500
442	20241219	132000	103824479	1839	1839	1839	1839	0
443	20241219	131900	103824479	1839	1839	1839	1839	2
444	20241219	131800	103820801	1835	1835	1835	1835	0
445	20241219	131700	103820801	1835	1835	1835	1835	0
446	20241219	131600	103820801	1835	1835	1835	1835	0
447	20241219	131500	103820801	1835	1835	1835	1835	0
448	20241219	131400	103820801	1835	1835	1835	1835	0
449	20241219	131300	103820801	1835	1835	1835	1835	0
450	20241219	131200	103820801	1835	1835	1835	1835	0
451	20241219	131100	103820801	1835	1835	1835	1835	0
452	20241219	131000	103820801	1835	1835	1835	1835	0
453	20241219	130900	103820801	1835	1835	1835	1835	0
454	20241219	130800	103820801	1835	1835	1835	1835	0
455	20241219	130700	103820801	1835	1835	1835	1835	0
456	20241219	130600	103820801	1835	1835	1835	1835	0
457	20241219	130500	103820801	1835	1835	1835	1835	0
458	20241219	130400	103820801	1835	1835	1835	1835	0
459	20241219	130300	103820801	1835	1835	1835	1835	0
460	20241219	130200	103820801	1835	1835	1835	1835	0
461	20241219	130100	103820801	1835	1835	1835	1835	0
462	20241219	130000	103820801	1835	1835	1835	1835	0
463	20241219	125900	103820801	1835	1835	1835	1835	0
464	20241219	125800	103820801	1835	1835	1835	1835	0
465	20241219	125700	103820801	1835	1835	1835	1835	40
466	20241219	125600	103747401	1835	1835	1835	1835	70
467	20241219	125500	103618951	1838	1838	1838	1838	0
468	20241219	125400	103618951	1838	1838	1838	1838	0
469	20241219	125300	103618951	1838	1838	1838	1838	0
470	20241219	125200	103618951	1838	1838	1838	1838	1
471	20241219	125100	103617113	1837	1835	1837	1835	3
472	20241219	125000	103611605	1834	1834	1834	1834	0
473	20241219	124900	103611605	1834	1833	1834	1833	990
474	20241219	124800	101796934	1826	1826	1826	1826	0
475	20241219	124700	101796934	1826	1826	1826	1826	0
476	20241219	124600	101796934	1826	1826	1826	1826	100
477	20241219	124500	101614334	1832	1832	1832	1832	0
478	20241219	124400	101614334	1832	1832	1832	1832	0
479	20241219	124300	101614334	1832	1832	1832	1832	0
480	20241219	124200	101614334	1832	1832	1832	1832	0
481	20241219	124100	101614334	1832	1832	1832	1832	0
482	20241219	124000	101614334	1832	1832	1832	1832	0
483	20241219	123900	101614334	1832	1832	1832	1832	0
484	20241219	123800	101614334	1832	1832	1832	1832	0
485	20241219	123700	101614334	1832	1833	1833	1832	12
486	20241219	123600	101592339	1833	1833	1833	1833	0
487	20241219	123500	101592339	1833	1833	1833	1833	0
488	20241219	123400	101592339	1833	1833	1833	1833	0
489	20241219	123300	101592339	1833	1833	1833	1833	0
490	20241219	123200	101592339	1833	1833	1833	1833	0
491	20241219	123100	101592339	1833	1833	1833	1833	0
492	20241219	123000	101592339	1833	1833	1833	1833	0
493	20241219	122900	101592339	1833	1833	1833	1833	0
494	20241219	122800	101592339	1833	1833	1833	1833	0
495	20241219	122700	101592339	1833	1833	1833	1833	0
496	20241219	122600	101592339	1833	1833	1833	1833	0
497	20241219	122500	101592339	1833	1833	1833	1833	0
498	20241219	122400	101592339	1833	1833	1833	1833	0
499	20241219	122300	101592339	1833	1833	1833	1833	0
500	20241219	122200	101592339	1833	1833	1833	1833	11
501	20241219	122100	101572176	1834	1834	1834	1834	0
502	20241219	122000	101572176	1834	1834	1834	1834	0
503	20241219	121900	101572176	1834	1834	1834	1834	2
504	20241219	121800	101568508	1833	1833	1833	1833	0
505	20241219	121700	101568508	1833	1833	1833	1833	0
506	20241219	121600	101568508	1833	1833	1833	1833	0
507	20241219	121500	101568508	1833	1833	1833	1833	0
508	20241219	121400	101568508	1833	1833	1833	1833	0
509	20241219	121300	101568508	1833	1833	1833	1833	2
510	20241219	121200	101564842	1832	1832	1832	1832	0
511	20241219	121100	101564842	1832	1832	1832	1832	0
512	20241219	121000	101564842	1832	1832	1832	1832	1
513	20241219	120900	101563010	1832	1830	1832	1830	3
514	20241219	120800	101557517	1832	1831	1832	1831	2
515	20241219	120700	101553854	1828	1823	1828	1823	5
516	20241219	120600	101544728	1822	1822	1822	1822	1
517	20241219	120500	101542906	1841	1841	1841	1841	0
518	20241219	120400	101542906	1841	1841	1841	1841	0
519	20241219	120300	101542906	1841	1841	1841	1841	10
520	20241219	120200	101524496	1841	1841	1841	1841	0
521	20241219	120100	101524496	1841	1841	1841	1841	0
522	20241219	120000	101524496	1841	1841	1841	1841	0
523	20241219	115900	101524496	1841	1841	1841	1841	15
524	20241219	115800	101496881	1841	1839	1841	1839	1985
525	20241219	115700	97843189	1839	1839	1839	1839	0
526	20241219	115600	97843189	1839	1836	1840	1836	2074
527	20241219	115500	94030365	1836	1836	1836	1836	0
528	20241219	115400	94030365	1836	1836	1836	1836	50
529	20241219	115300	93938565	1836	1836	1836	1836	50
530	20241219	115200	93846765	1836	1836	1836	1836	10
531	20241219	115100	93828405	1823	1823	1823	1823	0
532	20241219	115000	93828405	1823	1823	1823	1823	0
533	20241219	114900	93828405	1823	1823	1823	1823	264
534	20241219	114800	93347133	1823	1823	1823	1823	0
535	20241219	114700	93347133	1823	1823	1823	1823	10
536	20241219	114600	93328903	1834	1834	1834	1834	0
537	20241219	114500	93328903	1834	1834	1834	1834	0
538	20241219	114400	93328903	1834	1834	1834	1834	0
539	20241219	114300	93328903	1834	1834	1834	1834	0
540	20241219	114200	93328903	1834	1834	1834	1834	0
541	20241219	114100	93328903	1834	1834	1834	1834	0
542	20241219	114000	93328903	1834	1834	1834	1834	0
543	20241219	113900	93328903	1834	1834	1834	1834	0
544	20241219	113800	93328903	1834	1834	1834	1834	0
545	20241219	113700	93328903	1834	1834	1834	1834	0
546	20241219	113600	93328903	1834	1834	1834	1834	0
547	20241219	113500	93328903	1834	1834	1834	1834	0
548	20241219	113400	93328903	1834	1834	1834	1834	0
549	20241219	113300	93328903	1834	1834	1834	1834	0
550	20241219	113200	93328903	1834	1834	1834	1834	35
551	20241219	113100	93264713	1834	1834	1834	1834	0
552	20241219	113000	93264713	1834	1834	1834	1834	2
553	20241219	112900	93261045	1834	1834	1834	1834	70
554	20241219	112800	93132665	1834	1834	1834	1834	385
555	20241219	112700	92426575	1834	1832	1834	1832	1111
556	20241219	112600	90390046	1832	1832	1832	1832	0
557	20241219	112500	90390046	1832	1832	1832	1832	0
558	20241219	112400	90390046	1832	1832	1832	1832	0
559	20241219	112300	90390046	1832	1832	1832	1832	0
560	20241219	112200	90390046	1832	1832	1832	1832	0
561	20241219	112100	90390046	1832	1832	1832	1832	0
562	20241219	112000	90390046	1832	1832	1832	1832	0
563	20241219	111900	90390046	1832	1832	1832	1832	0
564	20241219	111800	90390046	1832	1832	1832	1832	69
565	20241219	111700	90263638	1834	1834	1834	1834	0
566	20241219	111600	90263638	1834	1834	1834	1834	0
567	20241219	111500	90263638	1834	1834	1834	1834	0
568	20241219	111400	90263638	1834	1834	1834	1834	0
569	20241219	111300	90263638	1834	1834	1834	1834	0
570	20241219	111200	90263638	1834	1834	1834	1834	0
571	20241219	111100	90263638	1834	1834	1834	1834	0
572	20241219	111000	90263638	1834	1834	1834	1834	0
573	20241219	110900	90263638	1834	1834	1834	1834	0
574	20241219	110800	90263638	1834	1834	1834	1834	0
575	20241219	110700	90263638	1834	1834	1834	1834	0
576	20241219	110600	90263638	1834	1833	1834	1833	10
577	20241219	110500	90245305	1830	1830	1830	1830	0
578	20241219	110400	90245305	1830	1830	1830	1830	0
579	20241219	110300	90245305	1830	1830	1830	1830	0
580	20241219	110200	90245305	1830	1830	1830	1830	0
581	20241219	110100	90245305	1830	1830	1830	1830	0
582	20241219	110000	90245305	1830	1830	1830	1830	0
583	20241219	105900	90245305	1830	1830	1830	1830	1345
584	20241219	105800	87783955	1830	1830	1830	1830	0
585	20241219	105700	87783955	1830	1830	1830	1830	0
586	20241219	105600	87783955	1830	1830	1830	1830	0
587	20241219	105500	87783955	1830	1831	1831	1830	100
588	20241219	105400	87600942	1835	1835	1835	1835	0
589	20241219	105300	87600942	1835	1835	1835	1835	0
590	20241219	105200	87600942	1835	1835	1835	1835	0
591	20241219	105100	87600942	1835	1835	1835	1835	0
592	20241219	105000	87600942	1835	1835	1835	1835	0
593	20241219	104900	87600942	1835	1835	1835	1835	0
594	20241219	104800	87600942	1835	1835	1835	1835	0
595	20241219	104700	87600942	1835	1835	1835	1835	0
596	20241219	104600	87600942	1835	1835	1835	1835	0
597	20241219	104500	87600942	1835	1835	1835	1835	250
598	20241219	104400	87142192	1835	1835	1835	1835	0
599	20241219	104300	87142192	1835	1835	1835	1835	0
600	20241219	104200	87142192	1835	1834	1835	1834	163
601	20241219	104100	86843130	1830	1834	1834	1830	69
602	20241219	104000	86716856	1834	1834	1834	1834	0
603	20241219	103900	86716856	1834	1832	1834	1832	436
604	20241219	103800	85917522	1831	1831	1831	1831	0
605	20241219	103700	85917522	1831	1831	1831	1831	0
606	20241219	103600	85917522	1831	1831	1831	1831	0
607	20241219	103500	85917522	1831	1831	1831	1831	0
608	20241219	103400	85917522	1831	1831	1831	1831	0
609	20241219	103300	85917522	1831	1831	1831	1831	0
610	20241219	103200	85917522	1831	1831	1831	1831	0
611	20241219	103100	85917522	1831	1831	1831	1831	6
612	20241219	103000	85906536	1831	1831	1831	1831	0
613	20241219	102900	85906536	1831	1831	1831	1831	0
614	20241219	102800	85906536	1831	1831	1831	1831	5
615	20241219	102700	85897381	1833	1833	1833	1833	0
616	20241219	102600	85897381	1833	1833	1833	1833	0
617	20241219	102500	85897381	1833	1833	1833	1833	0
618	20241219	102400	85897381	1833	1833	1833	1833	618
619	20241219	102300	84764587	1833	1829	1833	1829	1000
620	20241219	102200	82931838	1815	1815	1815	1815	0
621	20241219	102100	82931838	1815	1815	1815	1815	1
622	20241219	102000	82930023	1820	1830	1830	1820	1500
623	20241219	101900	80200013	1841	1841	1841	1841	0
624	20241219	101800	80200013	1841	1841	1841	1841	0
625	20241219	101700	80200013	1841	1841	1841	1841	0
626	20241219	101600	80200013	1841	1841	1841	1841	0
627	20241219	101500	80200013	1841	1841	1841	1841	0
628	20241219	101400	80200013	1841	1841	1841	1841	6173
629	20241219	101300	68835520	1841	1832	1842	1832	13877
630	20241219	101200	43326237	1830	1819	1830	1819	20000
631	20241219	101100	6744804	1820	1820	1820	1820	0
632	20241219	101000	6744804	1820	1820	1820	1820	0
633	20241219	100900	6744804	1820	1819	1820	1819	180
634	20241219	100800	6417376	1820	1820	1820	1820	0
635	20241219	100700	6417376	1820	1820	1820	1820	0
636	20241219	100600	6417376	1820	1820	1820	1820	0
637	20241219	100500	6417376	1820	1820	1820	1820	0
638	20241219	100400	6417376	1820	1820	1820	1820	0
639	20241219	100300	6417376	1820	1820	1820	1820	0
640	20241219	100200	6417376	1820	1820	1820	1820	0
641	20241219	100100	6417376	1820	1820	1820	1820	0
642	20241219	100000	6417376	1820	1819	1820	1819	60
643	20241219	095900	6308231	1820	1817	1820	1817	250
644	20241219	095800	5853625	1818	1806	1818	1805	659
645	20241219	095700	4661548	1806	1806	1806	1806	0
646	20241219	095600	4661548	1806	1809	1809	1805	727
647	20241219	095500	3348612	1818	1818	1818	1818	0
648	20241219	095400	3348612	1818	1818	1818	1818	0
649	20241219	095300	3348612	1818	1818	1818	1818	0
650	20241219	095200	3348612	1818	1818	1818	1818	0
651	20241219	095100	3348612	1818	1818	1818	1818	0
652	20241219	095000	3348612	1818	1818	1818	1818	0
653	20241219	094900	3348612	1818	1818	1818	1818	0
654	20241219	094800	3348612	1818	1818	1818	1818	0
655	20241219	094700	3348612	1818	1818	1818	1818	0
656	20241219	094600	3348612	1818	1818	1818	1818	0
657	20241219	094500	3348612	1818	1818	1818	1818	0
658	20241219	094400	3348612	1818	1818	1818	1818	0
659	20241219	094300	3348612	1818	1818	1818	1818	5
660	20241219	094200	3339522	1819	1819	1819	1819	0
661	20241219	094100	3339522	1819	1819	1819	1819	2
662	20241219	094000	3335884	1819	1819	1819	1819	0
663	20241219	093900	3335884	1819	1814	1819	1814	161
664	20241219	093800	3043518	1805	1805	1805	1805	0
665	20241219	093700	3043518	1805	1805	1805	1805	0
666	20241219	093600	3043518	1805	1805	1805	1805	0
667	20241219	093500	3043518	1805	1817	1817	1805	102
668	20241219	093400	2859393	1817	1805	1817	1805	11
669	20241219	093300	2839526	1805	1805	1805	1805	7
670	20241219	093200	2826891	1805	1806	1806	1805	50
671	20241219	093100	2736629	1805	1805	1805	1805	0
672	20241219	093000	2736629	1805	1810	1810	1805	49
673	20241219	092900	2648029	1818	1818	1818	1818	0
674	20241219	092800	2648029	1818	1818	1818	1818	0
675	20241219	092700	2648029	1818	1817	1818	1817	77
676	20241219	092600	2508044	1818	1818	1818	1818	0
677	20241219	092500	2508044	1818	1818	1818	1818	0
678	20241219	092400	2508044	1818	1818	1818	1818	0
679	20241219	092300	2508044	1818	1818	1818	1818	0
680	20241219	092200	2508044	1818	1818	1818	1818	0
681	20241219	092100	2508044	1818	1818	1818	1818	0
682	20241219	092000	2508044	1818	1818	1818	1818	0
683	20241219	091900	2508044	1818	1818	1818	1818	110
684	20241219	091800	2308064	1818	1818	1818	1818	0
685	20241219	091700	2308064	1818	1818	1818	1818	0
686	20241219	091600	2308064	1818	1818	1818	1818	0
687	20241219	091500	2308064	1818	1818	1818	1818	0
688	20241219	091400	2308064	1818	1818	1818	1818	0
689	20241219	091300	2308064	1818	1818	1818	1818	0
690	20241219	091200	2308064	1818	1811	1818	1803	211
691	20241219	091100	1926794	1805	1808	1808	1805	4
692	20241219	091000	1919568	1810	1810	1810	1810	0
693	20241219	090900	1919568	1810	1811	1811	1810	18
694	20241219	090800	1886982	1811	1811	1811	1811	9
695	20241219	090700	1870683	1811	1811	1811	1811	160
696	20241219	090600	1580923	1826	1826	1826	1826	5
697	20241219	090500	1571793	1811	1811	1811	1811	1
698	20241219	090400	1569982	1813	1813	1813	1813	18
699	20241219	090300	1537348	1813	1813	1813	1813	0
700	20241219	090200	1537348	1813	1813	1813	1813	359
701	20241219	090100	886481	1813	1819	1828	1813	450
702	20241219	090000	69378	1820	1829	1829	1820	38