KissMeData/180400/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203400	412146401	1771	1771	1771	1771	3260
3	20241219	203300	412146401	1771	1771	1771	1771	0
4	20241219	203200	412146401	1771	1771	1771	1771	0
5	20241219	203100	412146401	1771	1771	1771	1771	0
6	20241219	203000	412146401	1771	1771	1771	1771	0
7	20241219	202900	412146401	1771	1771	1771	1771	0
8	20241219	202800	412146401	1771	1771	1771	1771	0
9	20241219	202700	412146401	1771	1771	1771	1771	0
10	20241219	202600	412146401	1771	1771	1771	1771	0
11	20241219	202500	412146401	1771	1771	1771	1771	0
12	20241219	202400	412146401	1771	1771	1771	1771	0
13	20241219	202300	412146401	1771	1771	1771	1771	0
14	20241219	202200	412146401	1771	1771	1771	1771	0
15	20241219	202100	412146401	1771	1771	1771	1771	0
16	20241219	202000	412146401	1771	1771	1771	1771	0
17	20241219	201900	412146401	1771	1771	1771	1771	0
18	20241219	201800	412146401	1771	1771	1771	1771	0
19	20241219	201700	412146401	1771	1771	1771	1771	0
20	20241219	201600	412146401	1771	1771	1771	1771	0
21	20241219	201500	412146401	1771	1771	1771	1771	0
22	20241219	201400	412146401	1771	1771	1771	1771	0
23	20241219	201300	412146401	1771	1771	1771	1771	0
24	20241219	201200	412146401	1771	1771	1771	1771	0
25	20241219	201100	412146401	1771	1771	1771	1771	0
26	20241219	201000	412146401	1771	1771	1771	1771	0
27	20241219	200900	412146401	1771	1771	1771	1771	0
28	20241219	200800	412146401	1771	1771	1771	1771	0
29	20241219	200700	412146401	1771	1771	1771	1771	0
30	20241219	200600	412146401	1771	1771	1771	1771	0
31	20241219	200500	412146401	1771	1771	1771	1771	0
32	20241219	200400	412146401	1771	1771	1771	1771	3260
33	20241219	200300	412146401	1771	1771	1771	1771	0
34	20241219	200200	412146401	1771	1771	1771	1771	0
35	20241219	200100	412146401	1771	1771	1771	1771	0
36	20241219	200000	412146401	1771	1771	1771	1771	0
37	20241219	195900	412146401	1771	1771	1771	1771	0
38	20241219	195800	412146401	1771	1771	1771	1771	0
39	20241219	195700	412146401	1771	1771	1771	1771	0
40	20241219	195600	412146401	1771	1771	1771	1771	0
41	20241219	195500	412146401	1771	1771	1771	1771	0
42	20241219	195400	412146401	1771	1771	1771	1771	0
43	20241219	195300	412146401	1771	1771	1771	1771	0
44	20241219	195200	412146401	1771	1771	1771	1771	0
45	20241219	195100	412146401	1771	1771	1771	1771	0
46	20241219	195000	412146401	1771	1771	1771	1771	0
47	20241219	194900	412146401	1771	1771	1771	1771	0
48	20241219	194800	412146401	1771	1771	1771	1771	0
49	20241219	194700	412146401	1771	1771	1771	1771	0
50	20241219	194600	412146401	1771	1771	1771	1771	0
51	20241219	194500	412146401	1771	1771	1771	1771	0
52	20241219	194400	412146401	1771	1771	1771	1771	0
53	20241219	194300	412146401	1771	1771	1771	1771	0
54	20241219	194200	412146401	1771	1771	1771	1771	0
55	20241219	194100	412146401	1771	1771	1771	1771	0
56	20241219	194000	412146401	1771	1771	1771	1771	0
57	20241219	193900	412146401	1771	1771	1771	1771	0
58	20241219	193800	412146401	1771	1771	1771	1771	0
59	20241219	193700	412146401	1771	1771	1771	1771	0
60	20241219	193600	412146401	1771	1771	1771	1771	0
61	20241219	193500	412146401	1771	1771	1771	1771	0
62	20241219	193400	412146401	1771	1771	1771	1771	3260
63	20241219	193300	412146401	1771	1771	1771	1771	0
64	20241219	193200	412146401	1771	1771	1771	1771	0
65	20241219	193100	412146401	1771	1771	1771	1771	0
66	20241219	193000	412146401	1771	1771	1771	1771	0
67	20241219	192900	412146401	1771	1771	1771	1771	0
68	20241219	192800	412146401	1771	1771	1771	1771	0
69	20241219	192700	412146401	1771	1771	1771	1771	0
70	20241219	192600	412146401	1771	1771	1771	1771	0
71	20241219	192500	412146401	1771	1771	1771	1771	0
72	20241219	192400	412146401	1771	1771	1771	1771	0
73	20241219	192300	412146401	1771	1771	1771	1771	0
74	20241219	192200	412146401	1771	1771	1771	1771	0
75	20241219	192100	412146401	1771	1771	1771	1771	0
76	20241219	192000	412146401	1771	1771	1771	1771	0
77	20241219	191900	412146401	1771	1771	1771	1771	0
78	20241219	191800	412146401	1771	1771	1771	1771	0
79	20241219	191700	412146401	1771	1771	1771	1771	0
80	20241219	191600	412146401	1771	1771	1771	1771	0
81	20241219	191500	412146401	1771	1771	1771	1771	0
82	20241219	191400	412146401	1771	1771	1771	1771	0
83	20241219	191300	412146401	1771	1771	1771	1771	0
84	20241219	191200	412146401	1771	1771	1771	1771	0
85	20241219	191100	412146401	1771	1771	1771	1771	0
86	20241219	191000	412146401	1771	1771	1771	1771	0
87	20241219	190900	412146401	1771	1771	1771	1771	0
88	20241219	190800	412146401	1771	1771	1771	1771	0
89	20241219	190700	412146401	1771	1771	1771	1771	0
90	20241219	190600	412146401	1771	1771	1771	1771	0
91	20241219	190500	412146401	1771	1771	1771	1771	0
92	20241219	190400	412146401	1771	1771	1771	1771	3260
93	20241219	190300	412146401	1771	1771	1771	1771	0
94	20241219	190200	412146401	1771	1771	1771	1771	0
95	20241219	190100	412146401	1771	1771	1771	1771	0
96	20241219	190000	412146401	1771	1771	1771	1771	0
97	20241219	185900	412146401	1771	1771	1771	1771	0
98	20241219	185800	412146401	1771	1771	1771	1771	0
99	20241219	185700	412146401	1771	1771	1771	1771	0
100	20241219	185600	412146401	1771	1771	1771	1771	0
101	20241219	185500	412146401	1771	1771	1771	1771	0
102	20241219	185400	412146401	1771	1771	1771	1771	0
103	20241219	185300	412146401	1771	1771	1771	1771	0
104	20241219	185200	412146401	1771	1771	1771	1771	0
105	20241219	185100	412146401	1771	1771	1771	1771	0
106	20241219	185000	412146401	1771	1771	1771	1771	0
107	20241219	184900	412146401	1771	1771	1771	1771	0
108	20241219	184800	412146401	1771	1771	1771	1771	0
109	20241219	184700	412146401	1771	1771	1771	1771	0
110	20241219	184600	412146401	1771	1771	1771	1771	0
111	20241219	184500	412146401	1771	1771	1771	1771	0
112	20241219	184400	412146401	1771	1771	1771	1771	0
113	20241219	184300	412146401	1771	1771	1771	1771	0
114	20241219	184200	412146401	1771	1771	1771	1771	0
115	20241219	184100	412146401	1771	1771	1771	1771	0
116	20241219	184000	412146401	1771	1771	1771	1771	0
117	20241219	183900	412146401	1771	1771	1771	1771	0
118	20241219	183800	412146401	1771	1771	1771	1771	0
119	20241219	183700	412146401	1771	1771	1771	1771	0
120	20241219	183600	412146401	1771	1771	1771	1771	0
121	20241219	183500	412146401	1771	1771	1771	1771	0
122	20241219	183400	412146401	1771	1771	1771	1771	3260
123	20241219	183300	412146401	1771	1771	1771	1771	0
124	20241219	183200	412146401	1771	1771	1771	1771	0
125	20241219	183100	412146401	1771	1771	1771	1771	0
126	20241219	183000	412146401	1771	1771	1771	1771	0
127	20241219	182900	412146401	1771	1771	1771	1771	0
128	20241219	182800	412146401	1771	1771	1771	1771	0
129	20241219	182700	412146401	1771	1771	1771	1771	0
130	20241219	182600	412146401	1771	1771	1771	1771	0
131	20241219	182500	412146401	1771	1771	1771	1771	0
132	20241219	182400	412146401	1771	1771	1771	1771	0
133	20241219	182300	412146401	1771	1771	1771	1771	0
134	20241219	182200	412146401	1771	1771	1771	1771	0
135	20241219	182100	412146401	1771	1771	1771	1771	0
136	20241219	182000	412146401	1771	1771	1771	1771	0
137	20241219	181900	412146401	1771	1771	1771	1771	0
138	20241219	181800	412146401	1771	1771	1771	1771	0
139	20241219	181700	412146401	1771	1771	1771	1771	0
140	20241219	181600	412146401	1771	1771	1771	1771	0
141	20241219	181500	412146401	1771	1771	1771	1771	0
142	20241219	181400	412146401	1771	1771	1771	1771	0
143	20241219	181300	412146401	1771	1771	1771	1771	0
144	20241219	181200	412146401	1771	1771	1771	1771	0
145	20241219	181100	412146401	1771	1771	1771	1771	0
146	20241219	181000	412146401	1771	1771	1771	1771	0
147	20241219	180900	412146401	1771	1771	1771	1771	0
148	20241219	180800	412146401	1771	1771	1771	1771	0
149	20241219	180700	412146401	1771	1771	1771	1771	0
150	20241219	180600	412146401	1771	1771	1771	1771	0
151	20241219	180500	412146401	1771	1771	1771	1771	0
152	20241219	180400	412146401	1771	1771	1771	1771	3260
153	20241219	180300	412146401	1771	1771	1771	1771	0
154	20241219	180200	412146401	1771	1771	1771	1771	0
155	20241219	180100	412146401	1771	1771	1771	1771	0
156	20241219	180000	412146401	1771	1771	1771	1771	0
157	20241219	175900	412146401	1771	1771	1771	1771	0
158	20241219	175800	412146401	1771	1771	1771	1771	0
159	20241219	175700	412146401	1771	1771	1771	1771	0
160	20241219	175600	412146401	1771	1771	1771	1771	0
161	20241219	175500	412146401	1771	1771	1771	1771	0
162	20241219	175400	412146401	1771	1771	1771	1771	0
163	20241219	175300	412146401	1771	1771	1771	1771	0
164	20241219	175200	412146401	1771	1771	1771	1771	0
165	20241219	175100	412146401	1771	1771	1771	1771	0
166	20241219	175000	412146401	1771	1771	1771	1771	0
167	20241219	174900	412146401	1771	1771	1771	1771	0
168	20241219	174800	412146401	1771	1771	1771	1771	0
169	20241219	174700	412146401	1771	1771	1771	1771	0
170	20241219	174600	412146401	1771	1771	1771	1771	0
171	20241219	174500	412146401	1771	1771	1771	1771	0
172	20241219	174400	412146401	1771	1771	1771	1771	0
173	20241219	174300	412146401	1771	1771	1771	1771	0
174	20241219	174200	412146401	1771	1771	1771	1771	0
175	20241219	174100	412146401	1771	1771	1771	1771	0
176	20241219	174000	412146401	1771	1771	1771	1771	0
177	20241219	173900	412146401	1771	1771	1771	1771	0
178	20241219	173800	412146401	1771	1771	1771	1771	0
179	20241219	173700	412146401	1771	1771	1771	1771	0
180	20241219	173600	412146401	1771	1771	1771	1771	0
181	20241219	173500	412146401	1771	1771	1771	1771	0
182	20241219	173400	412146401	1771	1771	1771	1771	3260
183	20241219	173300	412146401	1771	1771	1771	1771	0
184	20241219	173200	412146401	1771	1771	1771	1771	0
185	20241219	173100	412146401	1771	1771	1771	1771	0
186	20241219	173000	412146401	1771	1771	1771	1771	0
187	20241219	172900	412146401	1771	1771	1771	1771	0
188	20241219	172800	412146401	1771	1771	1771	1771	0
189	20241219	172700	412146401	1771	1771	1771	1771	0
190	20241219	172600	412146401	1771	1771	1771	1771	0
191	20241219	172500	412146401	1771	1771	1771	1771	0
192	20241219	172400	412146401	1771	1771	1771	1771	0
193	20241219	172300	412146401	1771	1771	1771	1771	0
194	20241219	172200	412146401	1771	1771	1771	1771	0
195	20241219	172100	412146401	1771	1771	1771	1771	0
196	20241219	172000	412146401	1771	1771	1771	1771	0
197	20241219	171900	412146401	1771	1771	1771	1771	0
198	20241219	171800	412146401	1771	1771	1771	1771	0
199	20241219	171700	412146401	1771	1771	1771	1771	0
200	20241219	171600	412146401	1771	1771	1771	1771	0
201	20241219	171500	412146401	1771	1771	1771	1771	0
202	20241219	171400	412146401	1771	1771	1771	1771	0
203	20241219	171300	412146401	1771	1771	1771	1771	0
204	20241219	171200	412146401	1771	1771	1771	1771	0
205	20241219	171100	412146401	1771	1771	1771	1771	0
206	20241219	171000	412146401	1771	1771	1771	1771	0
207	20241219	170900	412146401	1771	1771	1771	1771	0
208	20241219	170800	412146401	1771	1771	1771	1771	0
209	20241219	170700	412146401	1771	1771	1771	1771	0
210	20241219	170600	412146401	1771	1771	1771	1771	0
211	20241219	170500	412146401	1771	1771	1771	1771	0
212	20241219	170400	412146401	1771	1771	1771	1771	3260
213	20241219	170300	412146401	1771	1771	1771	1771	0
214	20241219	170200	412146401	1771	1771	1771	1771	0
215	20241219	170100	412146401	1771	1771	1771	1771	0
216	20241219	170000	412146401	1771	1771	1771	1771	0
217	20241219	165900	412146401	1771	1771	1771	1771	0
218	20241219	165800	412146401	1771	1771	1771	1771	0
219	20241219	165700	412146401	1771	1771	1771	1771	0
220	20241219	165600	412146401	1771	1771	1771	1771	0
221	20241219	165500	412146401	1771	1771	1771	1771	0
222	20241219	165400	412146401	1771	1771	1771	1771	0
223	20241219	165300	412146401	1771	1771	1771	1771	0
224	20241219	165200	412146401	1771	1771	1771	1771	0
225	20241219	165100	412146401	1771	1771	1771	1771	0
226	20241219	165000	412146401	1771	1771	1771	1771	0
227	20241219	164900	412146401	1771	1771	1771	1771	0
228	20241219	164800	412146401	1771	1771	1771	1771	0
229	20241219	164700	412146401	1771	1771	1771	1771	0
230	20241219	164600	412146401	1771	1771	1771	1771	0
231	20241219	164500	412146401	1771	1771	1771	1771	0
232	20241219	164400	412146401	1771	1771	1771	1771	0
233	20241219	164300	412146401	1771	1771	1771	1771	0
234	20241219	164200	412146401	1771	1771	1771	1771	0
235	20241219	164100	412146401	1771	1771	1771	1771	0
236	20241219	164000	412146401	1771	1771	1771	1771	0
237	20241219	163900	412146401	1771	1771	1771	1771	0
238	20241219	163800	412146401	1771	1771	1771	1771	0
239	20241219	163700	412146401	1771	1771	1771	1771	0
240	20241219	163600	412146401	1771	1771	1771	1771	0
241	20241219	163500	412146401	1771	1771	1771	1771	0
242	20241219	163400	412146401	1771	1771	1771	1771	3260
243	20241219	163300	412146401	1771	1771	1771	1771	0
244	20241219	163200	412146401	1771	1771	1771	1771	0
245	20241219	163100	412146401	1771	1771	1771	1771	0
246	20241219	163000	412146401	1771	1771	1771	1771	0
247	20241219	162900	412146401	1771	1771	1771	1771	0
248	20241219	162800	412146401	1771	1771	1771	1771	0
249	20241219	162700	412146401	1771	1771	1771	1771	0
250	20241219	162600	412146401	1771	1771	1771	1771	0
251	20241219	162500	412146401	1771	1771	1771	1771	0
252	20241219	162400	412146401	1771	1771	1771	1771	0
253	20241219	162300	412146401	1771	1771	1771	1771	0
254	20241219	162200	412146401	1771	1771	1771	1771	0
255	20241219	162100	412146401	1771	1771	1771	1771	0
256	20241219	162000	412146401	1771	1771	1771	1771	0
257	20241219	161900	412146401	1771	1771	1771	1771	0
258	20241219	161800	412146401	1771	1771	1771	1771	0
259	20241219	161700	412146401	1771	1771	1771	1771	0
260	20241219	161600	412146401	1771	1771	1771	1771	0
261	20241219	161500	412146401	1771	1771	1771	1771	0
262	20241219	161400	412146401	1771	1771	1771	1771	0
263	20241219	161300	412146401	1771	1771	1771	1771	0
264	20241219	161200	412146401	1771	1771	1771	1771	0
265	20241219	161100	412146401	1771	1771	1771	1771	0
266	20241219	161000	412146401	1771	1771	1771	1771	0
267	20241219	160900	412146401	1771	1771	1771	1771	0
268	20241219	160800	412146401	1771	1771	1771	1771	0
269	20241219	160700	412146401	1771	1771	1771	1771	0
270	20241219	160600	412146401	1771	1771	1771	1771	0
271	20241219	160500	412146401	1771	1771	1771	1771	0
272	20241219	160400	412146401	1771	1771	1771	1771	3260
273	20241219	160300	412146401	1771	1771	1771	1771	0
274	20241219	160200	412146401	1771	1771	1771	1771	0
275	20241219	160100	412146401	1771	1771	1771	1771	0
276	20241219	160000	412146401	1771	1771	1771	1771	0
277	20241219	155900	412146401	1771	1771	1771	1771	0
278	20241219	155800	412146401	1771	1771	1771	1771	0
279	20241219	155700	412146401	1771	1771	1771	1771	0
280	20241219	155600	412146401	1771	1771	1771	1771	0
281	20241219	155500	412146401	1771	1771	1771	1771	0
282	20241219	155400	412146401	1771	1771	1771	1771	0
283	20241219	155300	412146401	1771	1771	1771	1771	0
284	20241219	155200	412146401	1771	1771	1771	1771	0
285	20241219	155100	412146401	1771	1771	1771	1771	0
286	20241219	155000	412146401	1771	1771	1771	1771	0
287	20241219	154900	412146401	1771	1771	1771	1771	0
288	20241219	154800	412146401	1771	1771	1771	1771	0
289	20241219	154700	412146401	1771	1771	1771	1771	0
290	20241219	154600	412146401	1771	1771	1771	1771	0
291	20241219	154500	412146401	1771	1771	1771	1771	0
292	20241219	154400	412146401	1771	1771	1771	1771	0
293	20241219	154300	412146401	1771	1771	1771	1771	0
294	20241219	154200	412146401	1771	1771	1771	1771	0
295	20241219	154100	412146401	1771	1771	1771	1771	0
296	20241219	154000	412146401	1771	1771	1771	1771	0
297	20241219	153900	412146401	1771	1771	1771	1771	0
298	20241219	153800	412146401	1771	1771	1771	1771	0
299	20241219	153700	412146401	1771	1771	1771	1771	0
300	20241219	153600	412146401	1771	1771	1771	1771	0
301	20241219	153500	412146401	1771	1771	1771	1771	0
302	20241219	153400	412146401	1771	1771	1771	1771	3260
303	20241219	153300	412146401	1771	1771	1771	1771	0
304	20241219	153200	412146401	1771	1771	1771	1771	0
305	20241219	153100	412146401	1771	1771	1771	1771	0
306	20241219	153000	412146401	1771	1771	1771	1771	3260
307	20241219	152900	406372941	1784	1784	1784	1784	0
308	20241219	152800	406372941	1784	1784	1784	1784	0
309	20241219	152700	406372941	1784	1784	1784	1784	0
310	20241219	152600	406372941	1784	1784	1784	1784	0
311	20241219	152500	406372941	1784	1784	1784	1784	0
312	20241219	152400	406372941	1784	1784	1784	1784	0
313	20241219	152300	406372941	1784	1784	1784	1784	0
314	20241219	152200	406372941	1784	1784	1784	1784	0
315	20241219	152100	406372941	1784	1784	1784	1784	0
316	20241219	152000	406372941	1784	1784	1784	1784	0
317	20241219	151900	406372941	1784	1782	1784	1781	45
318	20241219	151800	406292678	1781	1780	1781	1780	314
319	20241219	151700	405733707	1780	1773	1780	1773	2
320	20241219	151600	405730154	1780	1780	1780	1780	16
321	20241219	151500	405701674	1780	1780	1780	1780	393
322	20241219	151400	405002134	1780	1779	1780	1779	3201
323	20241219	151300	399304554	1779	1772	1779	1771	1500
324	20241219	151200	396640034	1779	1779	1779	1779	0
325	20241219	151100	396640034	1779	1771	1779	1770	3360
326	20241219	151000	390690695	1771	1773	1773	1771	2181
327	20241219	150900	386825712	1773	1773	1773	1771	3524
328	20241219	150800	380578660	1773	1774	1774	1773	249
329	20241219	150700	380136943	1773	1774	1774	1773	2538
330	20241219	150600	375634534	1775	1779	1779	1775	341
331	20241219	150500	375029255	1775	1779	1779	1775	24
332	20241219	150400	374986571	1779	1779	1779	1779	19
333	20241219	150300	374952770	1775	1775	1775	1774	1250
334	20241219	150200	372734120	1775	1775	1775	1775	75
335	20241219	150100	372600995	1779	1779	1779	1779	3
336	20241219	150000	372595658	1775	1775	1779	1775	151
337	20241219	145900	372327629	1775	1775	1775	1775	443
338	20241219	145800	371541304	1778	1779	1779	1778	156
339	20241219	145700	371263930	1775	1775	1775	1775	1
340	20241219	145600	371262155	1775	1775	1775	1775	135
341	20241219	145500	371022530	1775	1775	1775	1775	315
342	20241219	145400	370463405	1780	1780	1780	1780	0
343	20241219	145300	370463405	1780	1780	1780	1780	0
344	20241219	145200	370463405	1780	1776	1780	1776	1500
345	20241219	145100	367794435	1776	1776	1776	1776	11
346	20241219	145000	367774899	1776	1776	1776	1776	0
347	20241219	144900	367774899	1776	1776	1776	1776	1689
348	20241219	144800	364775235	1777	1777	1777	1777	0
349	20241219	144700	364775235	1777	1779	1779	1777	41
350	20241219	144600	364702376	1779	1779	1779	1779	0
351	20241219	144500	364702376	1779	1779	1779	1779	51
352	20241219	144400	364611647	1779	1779	1779	1779	1
353	20241219	144300	364609868	1779	1779	1779	1779	0
354	20241219	144200	364609868	1779	1779	1779	1779	205
355	20241219	144100	364245173	1776	1776	1776	1776	60
356	20241219	144000	364138613	1779	1779	1779	1779	0
357	20241219	143900	364138613	1779	1779	1779	1779	0
358	20241219	143800	364138613	1779	1779	1779	1779	0
359	20241219	143700	364138613	1779	1779	1779	1779	1
360	20241219	143600	364136834	1779	1780	1780	1779	317
361	20241219	143500	363572857	1779	1775	1779	1775	512
362	20241219	143400	362663541	1774	1774	1774	1774	0
363	20241219	143300	362663541	1774	1774	1774	1774	900
364	20241219	143200	361066941	1774	1774	1774	1774	298
365	20241219	143100	360538289	1774	1774	1774	1774	541
366	20241219	143000	359578555	1774	1776	1776	1774	463
367	20241219	142900	358756626	1777	1777	1777	1777	0
368	20241219	142800	358756626	1777	1778	1778	1777	61
369	20241219	142700	358648170	1778	1778	1778	1778	0
370	20241219	142600	358648170	1778	1778	1778	1778	600
371	20241219	142500	357581370	1778	1778	1778	1778	0
372	20241219	142400	357581370	1778	1778	1778	1778	21
373	20241219	142300	357544032	1780	1780	1780	1780	0
374	20241219	142200	357544032	1780	1780	1780	1780	0
375	20241219	142100	357544032	1780	1780	1780	1780	4
376	20241219	142000	357536912	1780	1780	1780	1780	1
377	20241219	141900	357535132	1780	1780	1780	1780	458
378	20241219	141800	356719892	1776	1776	1776	1776	0
379	20241219	141700	356719892	1776	1776	1776	1776	200
380	20241219	141600	356364692	1779	1777	1779	1776	13
381	20241219	141500	356341599	1780	1780	1780	1780	2
382	20241219	141400	356338039	1779	1779	1779	1779	0
383	20241219	141300	356338039	1779	1779	1779	1779	200
384	20241219	141200	355982239	1779	1779	1779	1779	98
385	20241219	141100	355807897	1779	1777	1779	1777	56
386	20241219	141000	355708383	1777	1777	1777	1777	110
387	20241219	140900	355512913	1777	1777	1777	1777	0
388	20241219	140800	355512913	1777	1777	1777	1777	0
389	20241219	140700	355512913	1777	1777	1777	1777	56
390	20241219	140600	355413401	1777	1777	1777	1777	0
391	20241219	140500	355413401	1777	1777	1777	1777	1
392	20241219	140400	355411624	1776	1776	1776	1776	0
393	20241219	140300	355411624	1776	1776	1776	1776	7
394	20241219	140200	355399192	1778	1778	1778	1778	0
395	20241219	140100	355399192	1778	1778	1778	1778	20
396	20241219	140000	355363632	1778	1778	1778	1778	0
397	20241219	135900	355363632	1778	1778	1778	1778	0
398	20241219	135800	355363632	1778	1778	1778	1778	2
399	20241219	135700	355360076	1778	1779	1779	1778	21
400	20241219	135600	355322737	1778	1778	1778	1778	0
401	20241219	135500	355322737	1778	1778	1778	1778	200
402	20241219	135400	354967137	1778	1778	1778	1778	0
403	20241219	135300	354967137	1778	1778	1778	1778	2
404	20241219	135200	354963581	1778	1778	1778	1778	50
405	20241219	135100	354874681	1771	1771	1771	1771	421
406	20241219	135000	354129090	1777	1771	1777	1771	54
407	20241219	134900	354033192	1771	1771	1771	1771	110
408	20241219	134800	353838382	1772	1774	1774	1772	597
409	20241219	134700	352779895	1775	1775	1775	1775	0
410	20241219	134600	352779895	1775	1775	1775	1775	274
411	20241219	134500	352293545	1779	1779	1779	1779	0
412	20241219	134400	352293545	1779	1779	1779	1779	0
413	20241219	134300	352293545	1779	1779	1779	1779	0
414	20241219	134200	352293545	1779	1779	1779	1779	1
415	20241219	134100	352291766	1775	1775	1775	1775	78
416	20241219	134000	352153316	1780	1780	1780	1780	0
417	20241219	133900	352153316	1780	1780	1780	1780	0
418	20241219	133800	352153316	1780	1780	1780	1780	50
419	20241219	133700	352064316	1780	1780	1780	1780	100
420	20241219	133600	351886316	1780	1780	1780	1780	244
421	20241219	133500	351451996	1780	1780	1780	1780	0
422	20241219	133400	351451996	1780	1780	1780	1780	0
423	20241219	133300	351451996	1780	1780	1780	1780	0
424	20241219	133200	351451996	1780	1780	1780	1780	1172
425	20241219	133100	349365836	1780	1779	1780	1779	109
426	20241219	133000	349171924	1778	1776	1778	1776	310
427	20241219	132900	348621344	1776	1776	1776	1776	1
428	20241219	132800	348619568	1772	1776	1776	1772	6
429	20241219	132700	348608932	1771	1774	1774	1771	1196
430	20241219	132600	346488536	1774	1773	1774	1773	1254
431	20241219	132500	344264194	1771	1771	1771	1771	0
432	20241219	132400	344264194	1771	1771	1771	1771	0
433	20241219	132300	344264194	1771	1773	1773	1771	344
434	20241219	132200	343654882	1771	1771	1771	1771	0
435	20241219	132100	343654882	1771	1771	1771	1771	2
436	20241219	132000	343651340	1772	1772	1772	1772	284
437	20241219	131900	343148092	1772	1771	1772	1771	45
438	20241219	131800	343068362	1772	1772	1772	1772	10
439	20241219	131700	343050642	1773	1773	1773	1773	0
440	20241219	131600	343050642	1773	1773	1773	1773	0
441	20241219	131500	343050642	1773	1773	1773	1773	0
442	20241219	131400	343050642	1773	1773	1773	1773	0
443	20241219	131300	343050642	1773	1770	1773	1770	26
444	20241219	131200	343004609	1769	1770	1770	1769	993
445	20241219	131100	341247916	1771	1771	1771	1771	10
446	20241219	131000	341230206	1773	1773	1773	1773	500
447	20241219	130900	340343706	1773	1773	1773	1773	1
448	20241219	130800	340341933	1770	1770	1770	1770	1440
449	20241219	130700	337793133	1771	1769	1771	1769	1510
450	20241219	130600	335119025	1770	1770	1770	1770	2
451	20241219	130500	335115485	1770	1770	1770	1770	103
452	20241219	130400	334933175	1770	1770	1770	1770	0
453	20241219	130300	334933175	1770	1770	1770	1770	98
454	20241219	130200	334759715	1770	1770	1770	1770	13
455	20241219	130100	334736705	1769	1769	1769	1769	99
456	20241219	130000	334561574	1769	1770	1770	1769	2465
457	20241219	125900	330198602	1771	1771	1771	1771	0
458	20241219	125800	330198602	1771	1771	1771	1771	5
459	20241219	125700	330189747	1771	1771	1771	1771	2
460	20241219	125600	330186205	1771	1771	1771	1771	0
461	20241219	125500	330186205	1771	1771	1771	1771	0
462	20241219	125400	330186205	1771	1771	1771	1771	0
463	20241219	125300	330186205	1771	1771	1771	1771	2000
464	20241219	125200	326644205	1770	1771	1771	1770	970
465	20241219	125100	324927295	1771	1771	1771	1771	2
466	20241219	125000	324923753	1770	1770	1770	1770	14
467	20241219	124900	324898973	1770	1770	1770	1770	3040
468	20241219	124800	319518173	1771	1771	1771	1771	0
469	20241219	124700	319518173	1771	1771	1771	1771	5
470	20241219	124600	319509318	1770	1770	1770	1770	0
471	20241219	124500	319509318	1770	1770	1770	1770	1571
472	20241219	124400	316728648	1770	1770	1770	1770	3045
473	20241219	124300	311338998	1770	1770	1770	1770	0
474	20241219	124200	311338998	1770	1770	1770	1770	13
475	20241219	124100	311315988	1770	1771	1771	1770	1721
476	20241219	124000	308269817	1770	1770	1770	1770	0
477	20241219	123900	308269817	1770	1770	1770	1770	0
478	20241219	123800	308269817	1770	1770	1770	1770	0
479	20241219	123700	308269817	1770	1770	1770	1770	0
480	20241219	123600	308269817	1770	1771	1771	1770	2716
481	20241219	123500	303459831	1771	1771	1771	1771	44
482	20241219	123400	303381907	1771	1772	1772	1771	3141
483	20241219	123300	297817017	1772	1776	1776	1772	446
484	20241219	123200	297025233	1771	1771	1771	1771	0
485	20241219	123100	297025233	1771	1771	1771	1771	0
486	20241219	123000	297025233	1771	1775	1776	1771	2100
487	20241219	122900	293304996	1777	1777	1777	1777	0
488	20241219	122800	293304996	1777	1777	1777	1777	0
489	20241219	122700	293304996	1777	1777	1777	1777	0
490	20241219	122600	293304996	1777	1777	1777	1777	1
491	20241219	122500	293303219	1771	1771	1771	1771	35
492	20241219	122400	293241234	1770	1770	1770	1770	530
493	20241219	122300	292303134	1770	1770	1770	1770	2
494	20241219	122200	292299594	1770	1770	1770	1770	100
495	20241219	122100	292122594	1770	1770	1770	1770	0
496	20241219	122000	292122594	1770	1771	1771	1770	94
497	20241219	121900	291956164	1770	1771	1771	1770	790
498	20241219	121800	290557564	1777	1777	1777	1777	0
499	20241219	121700	290557564	1777	1777	1777	1777	0
500	20241219	121600	290557564	1777	1777	1777	1777	0
501	20241219	121500	290557564	1777	1777	1777	1777	19
502	20241219	121400	290523801	1777	1777	1777	1777	1
503	20241219	121300	290522024	1770	1777	1777	1770	1246
504	20241219	121200	288315119	1777	1777	1777	1777	0
505	20241219	121100	288315119	1777	1777	1777	1777	0
506	20241219	121000	288315119	1777	1772	1777	1772	26
507	20241219	120900	288269007	1773	1779	1779	1773	303
508	20241219	120800	287731775	1780	1780	1780	1780	0
509	20241219	120700	287731775	1780	1780	1780	1773	3028
510	20241219	120600	282354112	1780	1780	1780	1780	4
511	20241219	120500	282346992	1780	1780	1780	1780	101
512	20241219	120400	282167212	1780	1780	1780	1780	3
513	20241219	120300	282161872	1780	1780	1780	1780	1
514	20241219	120200	282160092	1775	1780	1780	1775	101
515	20241219	120100	281980812	1780	1773	1780	1773	2619
516	20241219	120000	277337066	1773	1773	1773	1773	1
517	20241219	115900	277335293	1773	1772	1773	1772	96
518	20241219	115800	277165180	1772	1770	1772	1768	1232
519	20241219	115700	274986451	1773	1773	1773	1773	0
520	20241219	115600	274986451	1773	1773	1773	1773	117
521	20241219	115500	274779010	1770	1773	1773	1770	2
522	20241219	115400	274775467	1772	1772	1772	1772	839
523	20241219	115300	273288759	1770	1768	1770	1768	132
524	20241219	115200	273055201	1768	1768	1768	1768	800
525	20241219	115100	271640801	1768	1768	1768	1768	143
526	20241219	115000	271387977	1762	1768	1768	1762	1101
527	20241219	114900	269446391	1768	1768	1768	1768	11
528	20241219	114800	269426943	1768	1768	1768	1768	0
529	20241219	114700	269426943	1768	1765	1768	1764	2584
530	20241219	114600	264868762	1765	1767	1767	1765	1473
531	20241219	114500	262267572	1768	1768	1768	1768	2
532	20241219	114400	262264036	1769	1769	1769	1769	2
533	20241219	114300	262260498	1770	1770	1770	1770	0
534	20241219	114200	262260498	1770	1770	1770	1770	0
535	20241219	114100	262260498	1770	1770	1770	1770	296
536	20241219	114000	261736578	1770	1770	1770	1770	0
537	20241219	113900	261736578	1770	1770	1770	1770	9
538	20241219	113800	261720648	1770	1770	1770	1770	4
539	20241219	113700	261713568	1771	1771	1771	1771	1
540	20241219	113600	261711797	1770	1770	1770	1770	100
541	20241219	113500	261534797	1772	1772	1772	1772	1
542	20241219	113400	261533025	1766	1766	1766	1766	300
543	20241219	113300	261003225	1768	1767	1769	1766	632
544	20241219	113200	259885544	1769	1769	1769	1768	29
545	20241219	113100	259834262	1769	1769	1769	1769	29
546	20241219	113000	259782961	1769	1770	1772	1769	262
547	20241219	112900	259318772	1770	1772	1772	1770	12
548	20241219	112800	259297520	1769	1768	1769	1767	1752
549	20241219	112700	256201082	1769	1769	1769	1769	10
550	20241219	112600	256183392	1770	1770	1770	1770	308
551	20241219	112500	255638232	1772	1772	1772	1772	1
552	20241219	112400	255636460	1772	1772	1772	1772	3
553	20241219	112300	255631144	1772	1772	1772	1769	723
554	20241219	112200	254352049	1772	1770	1772	1770	885
555	20241219	112100	252785500	1771	1771	1771	1771	3
556	20241219	112000	252780187	1772	1772	1772	1772	1
557	20241219	111900	252778415	1772	1772	1772	1772	0
558	20241219	111800	252778415	1772	1772	1772	1772	1
559	20241219	111700	252776643	1772	1772	1772	1770	1183
560	20241219	111600	250682554	1772	1772	1772	1772	33
561	20241219	111500	250624078	1772	1772	1772	1772	559
562	20241219	111400	249633530	1772	1772	1772	1772	11
563	20241219	111300	249614038	1772	1772	1772	1769	202
564	20241219	111200	249256694	1772	1772	1772	1772	10
565	20241219	111100	249238974	1772	1772	1772	1772	3
566	20241219	111000	249233658	1772	1772	1772	1772	50
567	20241219	110900	249145058	1772	1772	1772	1772	4
568	20241219	110800	249137970	1772	1772	1772	1772	19
569	20241219	110700	249104302	1772	1772	1772	1772	13
570	20241219	110600	249081266	1772	1772	1772	1768	510
571	20241219	110500	248179577	1772	1772	1772	1772	25
572	20241219	110400	248135277	1772	1772	1772	1772	10
573	20241219	110300	248117557	1772	1772	1772	1772	103
574	20241219	110200	247935041	1772	1768	1772	1768	567
575	20241219	110100	246932573	1768	1770	1770	1768	1348
576	20241219	110000	244549025	1768	1768	1768	1768	0
577	20241219	105900	244549025	1768	1772	1773	1768	3607
578	20241219	105800	238164337	1773	1773	1773	1773	235
579	20241219	105700	237747682	1772	1772	1772	1772	707
580	20241219	105600	236494878	1772	1772	1772	1772	0
581	20241219	105500	236494878	1772	1772	1772	1772	39
582	20241219	105400	236425770	1772	1772	1772	1772	10
583	20241219	105300	236408050	1773	1773	1773	1773	0
584	20241219	105200	236408050	1773	1772	1773	1770	1003
585	20241219	105100	234631158	1773	1773	1773	1772	994
586	20241219	105000	232868874	1773	1773	1773	1773	178
587	20241219	104900	232553280	1774	1775	1775	1774	5
588	20241219	104800	232544408	1775	1775	1775	1775	0
589	20241219	104700	232544408	1775	1775	1775	1775	0
590	20241219	104600	232544408	1775	1775	1775	1775	0
591	20241219	104500	232544408	1775	1775	1775	1775	0
592	20241219	104400	232544408	1775	1780	1780	1775	1093
593	20241219	104300	230603868	1779	1779	1779	1779	50
594	20241219	104200	230514918	1771	1771	1771	1771	76
595	20241219	104100	230380322	1771	1771	1771	1771	6
596	20241219	104000	230369696	1771	1771	1771	1771	19
597	20241219	103900	230336047	1781	1781	1781	1781	0
598	20241219	103800	230336047	1781	1781	1781	1781	0
599	20241219	103700	230336047	1781	1781	1781	1781	65
600	20241219	103600	230220282	1773	1773	1773	1773	24
601	20241219	103500	230177730	1773	1770	1773	1770	1200
602	20241219	103400	228052830	1770	1770	1770	1770	0
603	20241219	103300	228052830	1770	1770	1770	1770	499
604	20241219	103200	227169600	1770	1766	1770	1766	2254
605	20241219	103100	223188494	1762	1761	1762	1761	19
606	20241219	103000	223155021	1767	1763	1767	1761	1911
607	20241219	102900	219788657	1763	1769	1769	1763	10055
608	20241219	102800	202036955	1769	1772	1772	1769	5093
609	20241219	102700	193021419	1772	1773	1773	1772	1973
610	20241219	102600	189525258	1772	1780	1781	1772	3949
611	20241219	102500	182523155	1774	1774	1774	1774	0
612	20241219	102400	182523155	1774	1775	1775	1774	563
613	20241219	102300	181524390	1774	1774	1774	1774	191
614	20241219	102200	181185556	1774	1777	1777	1774	3032
615	20241219	102100	175804997	1784	1780	1784	1780	1001
616	20241219	102000	174019452	1783	1783	1783	1783	5
617	20241219	101900	174010537	1783	1775	1783	1775	468
618	20241219	101800	173178493	1783	1783	1783	1783	133
619	20241219	101700	172941354	1775	1775	1775	1775	200
620	20241219	101600	172586354	1775	1780	1780	1775	32
621	20241219	101500	172529504	1783	1775	1783	1775	201
622	20241219	101400	172172721	1775	1775	1775	1775	100
623	20241219	101300	171995221	1774	1775	1775	1774	140
624	20241219	101200	171746799	1784	1775	1784	1774	38
625	20241219	101100	171679355	1784	1783	1784	1782	21
626	20241219	101000	171641921	1784	1783	1784	1783	11
627	20241219	100900	171622307	1784	1784	1784	1784	1
628	20241219	100800	171620523	1775	1779	1784	1774	14681
629	20241219	100700	145561679	1779	1782	1784	1779	1471
630	20241219	100600	142939020	1783	1783	1783	1774	1323
631	20241219	100500	140591582	1783	1783	1783	1783	7
632	20241219	100400	140579101	1783	1774	1783	1774	8
633	20241219	100300	140564882	1780	1780	1780	1775	1693
634	20241219	100200	137559297	1776	1781	1781	1776	8
635	20241219	100100	137545064	1776	1781	1781	1776	112
636	20241219	100000	137345597	1781	1781	1781	1781	2
637	20241219	095900	137342035	1781	1780	1781	1780	161
638	20241219	095800	137055452	1775	1775	1775	1775	0
639	20241219	095700	137055452	1775	1775	1775	1775	1001
640	20241219	095600	135278677	1775	1775	1775	1775	0
641	20241219	095500	135278677	1775	1774	1775	1774	1001
642	20241219	095400	133502902	1774	1777	1777	1774	1809
643	20241219	095300	130291424	1776	1776	1776	1776	0
644	20241219	095200	130291424	1776	1776	1776	1776	78
645	20241219	095100	130152896	1779	1781	1781	1779	14
646	20241219	095000	130127966	1775	1775	1775	1775	0
647	20241219	094900	130127966	1775	1781	1781	1775	566
648	20241219	094800	129123310	1776	1777	1777	1775	1241
649	20241219	094700	126918076	1778	1778	1778	1778	10
650	20241219	094600	126900296	1780	1781	1781	1780	12
651	20241219	094500	126878925	1781	1781	1781	1781	16
652	20241219	094400	126850429	1782	1782	1782	1782	0
653	20241219	094300	126850429	1782	1780	1782	1780	5
654	20241219	094200	126841521	1777	1777	1777	1777	1
655	20241219	094100	126839744	1782	1777	1782	1777	266
656	20241219	094000	126366442	1784	1784	1784	1784	2
657	20241219	093900	126362874	1784	1777	1784	1777	31
658	20241219	093800	126307780	1777	1777	1784	1777	256
659	20241219	093700	125852791	1777	1774	1777	1774	295
660	20241219	093600	125328606	1777	1774	1777	1774	1225
661	20241219	093500	123154146	1774	1775	1776	1774	3031
662	20241219	093400	117775349	1776	1777	1777	1776	17
663	20241219	093300	117745142	1777	1775	1777	1775	1392
664	20241219	093200	115272342	1775	1783	1783	1775	1606
665	20241219	093100	112417823	1783	1782	1783	1779	917
666	20241219	093000	110785665	1782	1782	1782	1782	282
667	20241219	092900	110283141	1777	1777	1777	1774	301
668	20241219	092800	109748285	1777	1776	1782	1776	1303
669	20241219	092700	107433149	1774	1774	1775	1773	2285
670	20241219	092600	103380529	1777	1777	1777	1773	2816
671	20241219	092500	98382311	1785	1785	1785	1784	1020
672	20241219	092400	96561616	1785	1785	1785	1785	10
673	20241219	092300	96543766	1786	1786	1786	1786	0
674	20241219	092200	96543766	1786	1777	1786	1775	1100
675	20241219	092100	94590490	1788	1777	1790	1776	463
676	20241219	092000	93767949	1792	1777	1792	1776	2168
677	20241219	091900	89911739	1777	1777	1780	1777	136
678	20241219	091800	89670064	1777	1776	1777	1776	113
679	20241219	091700	89469270	1773	1773	1773	1773	30
680	20241219	091600	89416080	1773	1777	1780	1773	703
681	20241219	091500	88165545	1777	1794	1794	1777	850
682	20241219	091400	86654147	1780	1795	1795	1780	813
683	20241219	091300	85206179	1795	1770	1798	1770	907
684	20241219	091200	83598601	1798	1797	1800	1769	4148
685	20241219	091100	76212304	1789	1789	1789	1786	310
686	20241219	091000	75657804	1798	1815	1815	1790	3008
687	20241219	090900	70251318	1814	1817	1817	1801	113
688	20241219	090800	70047161	1817	1809	1818	1809	324
689	20241219	090700	69458920	1818	1810	1821	1800	289
690	20241219	090600	68934490	1802	1796	1802	1796	3973
691	20241219	090500	61783454	1799	1785	1799	1784	2791
692	20241219	090400	56772621	1785	1784	1785	1784	1607
693	20241219	090300	53905513	1767	1769	1778	1766	5941
694	20241219	090200	43404676	1768	1768	1783	1767	1494
695	20241219	090100	40760198	1766	1784	1804	1766	11019
696	20241219	090000	21182373	1783	1801	1827	1783	11759