KissMeData/234100/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	205100	97530039	1183	1183	1183	1183	3068
3	20241219	205000	97530039	1183	1183	1183	1183	0
4	20241219	204900	97530039	1183	1183	1183	1183	0
5	20241219	204800	97530039	1183	1183	1183	1183	0
6	20241219	204700	97530039	1183	1183	1183	1183	0
7	20241219	204600	97530039	1183	1183	1183	1183	0
8	20241219	204500	97530039	1183	1183	1183	1183	0
9	20241219	204400	97530039	1183	1183	1183	1183	0
10	20241219	204300	97530039	1183	1183	1183	1183	0
11	20241219	204200	97530039	1183	1183	1183	1183	0
12	20241219	204100	97530039	1183	1183	1183	1183	0
13	20241219	204000	97530039	1183	1183	1183	1183	0
14	20241219	203900	97530039	1183	1183	1183	1183	0
15	20241219	203800	97530039	1183	1183	1183	1183	0
16	20241219	203700	97530039	1183	1183	1183	1183	0
17	20241219	203600	97530039	1183	1183	1183	1183	0
18	20241219	203500	97530039	1183	1183	1183	1183	0
19	20241219	203400	97530039	1183	1183	1183	1183	0
20	20241219	203300	97530039	1183	1183	1183	1183	0
21	20241219	203200	97530039	1183	1183	1183	1183	0
22	20241219	203100	97530039	1183	1183	1183	1183	0
23	20241219	203000	97530039	1183	1183	1183	1183	0
24	20241219	202900	97530039	1183	1183	1183	1183	0
25	20241219	202800	97530039	1183	1183	1183	1183	0
26	20241219	202700	97530039	1183	1183	1183	1183	0
27	20241219	202600	97530039	1183	1183	1183	1183	0
28	20241219	202500	97530039	1183	1183	1183	1183	0
29	20241219	202400	97530039	1183	1183	1183	1183	0
30	20241219	202300	97530039	1183	1183	1183	1183	0
31	20241219	202200	97530039	1183	1183	1183	1183	0
32	20241219	202100	97530039	1183	1183	1183	1183	3068
33	20241219	202000	97530039	1183	1183	1183	1183	0
34	20241219	201900	97530039	1183	1183	1183	1183	0
35	20241219	201800	97530039	1183	1183	1183	1183	0
36	20241219	201700	97530039	1183	1183	1183	1183	0
37	20241219	201600	97530039	1183	1183	1183	1183	0
38	20241219	201500	97530039	1183	1183	1183	1183	0
39	20241219	201400	97530039	1183	1183	1183	1183	0
40	20241219	201300	97530039	1183	1183	1183	1183	0
41	20241219	201200	97530039	1183	1183	1183	1183	0
42	20241219	201100	97530039	1183	1183	1183	1183	0
43	20241219	201000	97530039	1183	1183	1183	1183	0
44	20241219	200900	97530039	1183	1183	1183	1183	0
45	20241219	200800	97530039	1183	1183	1183	1183	0
46	20241219	200700	97530039	1183	1183	1183	1183	0
47	20241219	200600	97530039	1183	1183	1183	1183	0
48	20241219	200500	97530039	1183	1183	1183	1183	0
49	20241219	200400	97530039	1183	1183	1183	1183	0
50	20241219	200300	97530039	1183	1183	1183	1183	0
51	20241219	200200	97530039	1183	1183	1183	1183	0
52	20241219	200100	97530039	1183	1183	1183	1183	0
53	20241219	200000	97530039	1183	1183	1183	1183	0
54	20241219	195900	97530039	1183	1183	1183	1183	0
55	20241219	195800	97530039	1183	1183	1183	1183	0
56	20241219	195700	97530039	1183	1183	1183	1183	0
57	20241219	195600	97530039	1183	1183	1183	1183	0
58	20241219	195500	97530039	1183	1183	1183	1183	0
59	20241219	195400	97530039	1183	1183	1183	1183	0
60	20241219	195300	97530039	1183	1183	1183	1183	0
61	20241219	195200	97530039	1183	1183	1183	1183	0
62	20241219	195100	97530039	1183	1183	1183	1183	3068
63	20241219	195000	97530039	1183	1183	1183	1183	0
64	20241219	194900	97530039	1183	1183	1183	1183	0
65	20241219	194800	97530039	1183	1183	1183	1183	0
66	20241219	194700	97530039	1183	1183	1183	1183	0
67	20241219	194600	97530039	1183	1183	1183	1183	0
68	20241219	194500	97530039	1183	1183	1183	1183	0
69	20241219	194400	97530039	1183	1183	1183	1183	0
70	20241219	194300	97530039	1183	1183	1183	1183	0
71	20241219	194200	97530039	1183	1183	1183	1183	0
72	20241219	194100	97530039	1183	1183	1183	1183	0
73	20241219	194000	97530039	1183	1183	1183	1183	0
74	20241219	193900	97530039	1183	1183	1183	1183	0
75	20241219	193800	97530039	1183	1183	1183	1183	0
76	20241219	193700	97530039	1183	1183	1183	1183	0
77	20241219	193600	97530039	1183	1183	1183	1183	0
78	20241219	193500	97530039	1183	1183	1183	1183	0
79	20241219	193400	97530039	1183	1183	1183	1183	0
80	20241219	193300	97530039	1183	1183	1183	1183	0
81	20241219	193200	97530039	1183	1183	1183	1183	0
82	20241219	193100	97530039	1183	1183	1183	1183	0
83	20241219	193000	97530039	1183	1183	1183	1183	0
84	20241219	192900	97530039	1183	1183	1183	1183	0
85	20241219	192800	97530039	1183	1183	1183	1183	0
86	20241219	192700	97530039	1183	1183	1183	1183	0
87	20241219	192600	97530039	1183	1183	1183	1183	0
88	20241219	192500	97530039	1183	1183	1183	1183	0
89	20241219	192400	97530039	1183	1183	1183	1183	0
90	20241219	192300	97530039	1183	1183	1183	1183	0
91	20241219	192200	97530039	1183	1183	1183	1183	0
92	20241219	192100	97530039	1183	1183	1183	1183	3068
93	20241219	192000	97530039	1183	1183	1183	1183	0
94	20241219	191900	97530039	1183	1183	1183	1183	0
95	20241219	191800	97530039	1183	1183	1183	1183	0
96	20241219	191700	97530039	1183	1183	1183	1183	0
97	20241219	191600	97530039	1183	1183	1183	1183	0
98	20241219	191500	97530039	1183	1183	1183	1183	0
99	20241219	191400	97530039	1183	1183	1183	1183	0
100	20241219	191300	97530039	1183	1183	1183	1183	0
101	20241219	191200	97530039	1183	1183	1183	1183	0
102	20241219	191100	97530039	1183	1183	1183	1183	0
103	20241219	191000	97530039	1183	1183	1183	1183	0
104	20241219	190900	97530039	1183	1183	1183	1183	0
105	20241219	190800	97530039	1183	1183	1183	1183	0
106	20241219	190700	97530039	1183	1183	1183	1183	0
107	20241219	190600	97530039	1183	1183	1183	1183	0
108	20241219	190500	97530039	1183	1183	1183	1183	0
109	20241219	190400	97530039	1183	1183	1183	1183	0
110	20241219	190300	97530039	1183	1183	1183	1183	0
111	20241219	190200	97530039	1183	1183	1183	1183	0
112	20241219	190100	97530039	1183	1183	1183	1183	0
113	20241219	190000	97530039	1183	1183	1183	1183	0
114	20241219	185900	97530039	1183	1183	1183	1183	0
115	20241219	185800	97530039	1183	1183	1183	1183	0
116	20241219	185700	97530039	1183	1183	1183	1183	0
117	20241219	185600	97530039	1183	1183	1183	1183	0
118	20241219	185500	97530039	1183	1183	1183	1183	0
119	20241219	185400	97530039	1183	1183	1183	1183	0
120	20241219	185300	97530039	1183	1183	1183	1183	0
121	20241219	185200	97530039	1183	1183	1183	1183	0
122	20241219	185100	97530039	1183	1183	1183	1183	3068
123	20241219	185000	97530039	1183	1183	1183	1183	0
124	20241219	184900	97530039	1183	1183	1183	1183	0
125	20241219	184800	97530039	1183	1183	1183	1183	0
126	20241219	184700	97530039	1183	1183	1183	1183	0
127	20241219	184600	97530039	1183	1183	1183	1183	0
128	20241219	184500	97530039	1183	1183	1183	1183	0
129	20241219	184400	97530039	1183	1183	1183	1183	0
130	20241219	184300	97530039	1183	1183	1183	1183	0
131	20241219	184200	97530039	1183	1183	1183	1183	0
132	20241219	184100	97530039	1183	1183	1183	1183	0
133	20241219	184000	97530039	1183	1183	1183	1183	0
134	20241219	183900	97530039	1183	1183	1183	1183	0
135	20241219	183800	97530039	1183	1183	1183	1183	0
136	20241219	183700	97530039	1183	1183	1183	1183	0
137	20241219	183600	97530039	1183	1183	1183	1183	0
138	20241219	183500	97530039	1183	1183	1183	1183	0
139	20241219	183400	97530039	1183	1183	1183	1183	0
140	20241219	183300	97530039	1183	1183	1183	1183	0
141	20241219	183200	97530039	1183	1183	1183	1183	0
142	20241219	183100	97530039	1183	1183	1183	1183	0
143	20241219	183000	97530039	1183	1183	1183	1183	0
144	20241219	182900	97530039	1183	1183	1183	1183	0
145	20241219	182800	97530039	1183	1183	1183	1183	0
146	20241219	182700	97530039	1183	1183	1183	1183	0
147	20241219	182600	97530039	1183	1183	1183	1183	0
148	20241219	182500	97530039	1183	1183	1183	1183	0
149	20241219	182400	97530039	1183	1183	1183	1183	0
150	20241219	182300	97530039	1183	1183	1183	1183	0
151	20241219	182200	97530039	1183	1183	1183	1183	0
152	20241219	182100	97530039	1183	1183	1183	1183	3068
153	20241219	182000	97530039	1183	1183	1183	1183	0
154	20241219	181900	97530039	1183	1183	1183	1183	0
155	20241219	181800	97530039	1183	1183	1183	1183	0
156	20241219	181700	97530039	1183	1183	1183	1183	0
157	20241219	181600	97530039	1183	1183	1183	1183	0
158	20241219	181500	97530039	1183	1183	1183	1183	0
159	20241219	181400	97530039	1183	1183	1183	1183	0
160	20241219	181300	97530039	1183	1183	1183	1183	0
161	20241219	181200	97530039	1183	1183	1183	1183	0
162	20241219	181100	97530039	1183	1183	1183	1183	0
163	20241219	181000	97530039	1183	1183	1183	1183	0
164	20241219	180900	97530039	1183	1183	1183	1183	0
165	20241219	180800	97530039	1183	1183	1183	1183	0
166	20241219	180700	97530039	1183	1183	1183	1183	0
167	20241219	180600	97530039	1183	1183	1183	1183	0
168	20241219	180500	97530039	1183	1183	1183	1183	0
169	20241219	180400	97530039	1183	1183	1183	1183	0
170	20241219	180300	97530039	1183	1183	1183	1183	0
171	20241219	180200	97530039	1183	1183	1183	1183	0
172	20241219	180100	97530039	1183	1183	1183	1183	0
173	20241219	180000	97530039	1183	1183	1183	1183	0
174	20241219	175900	97530039	1183	1183	1183	1183	0
175	20241219	175800	97530039	1183	1183	1183	1183	0
176	20241219	175700	97530039	1183	1183	1183	1183	0
177	20241219	175600	97530039	1183	1183	1183	1183	0
178	20241219	175500	97530039	1183	1183	1183	1183	0
179	20241219	175400	97530039	1183	1183	1183	1183	0
180	20241219	175300	97530039	1183	1183	1183	1183	0
181	20241219	175200	97530039	1183	1183	1183	1183	0
182	20241219	175100	97530039	1183	1183	1183	1183	3068
183	20241219	175000	97530039	1183	1183	1183	1183	0
184	20241219	174900	97530039	1183	1183	1183	1183	0
185	20241219	174800	97530039	1183	1183	1183	1183	0
186	20241219	174700	97530039	1183	1183	1183	1183	0
187	20241219	174600	97530039	1183	1183	1183	1183	0
188	20241219	174500	97530039	1183	1183	1183	1183	0
189	20241219	174400	97530039	1183	1183	1183	1183	0
190	20241219	174300	97530039	1183	1183	1183	1183	0
191	20241219	174200	97530039	1183	1183	1183	1183	0
192	20241219	174100	97530039	1183	1183	1183	1183	0
193	20241219	174000	97530039	1183	1183	1183	1183	0
194	20241219	173900	97530039	1183	1183	1183	1183	0
195	20241219	173800	97530039	1183	1183	1183	1183	0
196	20241219	173700	97530039	1183	1183	1183	1183	0
197	20241219	173600	97530039	1183	1183	1183	1183	0
198	20241219	173500	97530039	1183	1183	1183	1183	0
199	20241219	173400	97530039	1183	1183	1183	1183	0
200	20241219	173300	97530039	1183	1183	1183	1183	0
201	20241219	173200	97530039	1183	1183	1183	1183	0
202	20241219	173100	97530039	1183	1183	1183	1183	0
203	20241219	173000	97530039	1183	1183	1183	1183	0
204	20241219	172900	97530039	1183	1183	1183	1183	0
205	20241219	172800	97530039	1183	1183	1183	1183	0
206	20241219	172700	97530039	1183	1183	1183	1183	0
207	20241219	172600	97530039	1183	1183	1183	1183	0
208	20241219	172500	97530039	1183	1183	1183	1183	0
209	20241219	172400	97530039	1183	1183	1183	1183	0
210	20241219	172300	97530039	1183	1183	1183	1183	0
211	20241219	172200	97530039	1183	1183	1183	1183	0
212	20241219	172100	97530039	1183	1183	1183	1183	3068
213	20241219	172000	97530039	1183	1183	1183	1183	0
214	20241219	171900	97530039	1183	1183	1183	1183	0
215	20241219	171800	97530039	1183	1183	1183	1183	0
216	20241219	171700	97530039	1183	1183	1183	1183	0
217	20241219	171600	97530039	1183	1183	1183	1183	0
218	20241219	171500	97530039	1183	1183	1183	1183	0
219	20241219	171400	97530039	1183	1183	1183	1183	0
220	20241219	171300	97530039	1183	1183	1183	1183	0
221	20241219	171200	97530039	1183	1183	1183	1183	0
222	20241219	171100	97530039	1183	1183	1183	1183	0
223	20241219	171000	97530039	1183	1183	1183	1183	0
224	20241219	170900	97530039	1183	1183	1183	1183	0
225	20241219	170800	97530039	1183	1183	1183	1183	0
226	20241219	170700	97530039	1183	1183	1183	1183	0
227	20241219	170600	97530039	1183	1183	1183	1183	0
228	20241219	170500	97530039	1183	1183	1183	1183	0
229	20241219	170400	97530039	1183	1183	1183	1183	0
230	20241219	170300	97530039	1183	1183	1183	1183	0
231	20241219	170200	97530039	1183	1183	1183	1183	0
232	20241219	170100	97530039	1183	1183	1183	1183	0
233	20241219	170000	97530039	1183	1183	1183	1183	0
234	20241219	165900	97530039	1183	1183	1183	1183	0
235	20241219	165800	97530039	1183	1183	1183	1183	0
236	20241219	165700	97530039	1183	1183	1183	1183	0
237	20241219	165600	97530039	1183	1183	1183	1183	0
238	20241219	165500	97530039	1183	1183	1183	1183	0
239	20241219	165400	97530039	1183	1183	1183	1183	0
240	20241219	165300	97530039	1183	1183	1183	1183	0
241	20241219	165200	97530039	1183	1183	1183	1183	0
242	20241219	165100	97530039	1183	1183	1183	1183	3068
243	20241219	165000	97530039	1183	1183	1183	1183	0
244	20241219	164900	97530039	1183	1183	1183	1183	0
245	20241219	164800	97530039	1183	1183	1183	1183	0
246	20241219	164700	97530039	1183	1183	1183	1183	0
247	20241219	164600	97530039	1183	1183	1183	1183	0
248	20241219	164500	97530039	1183	1183	1183	1183	0
249	20241219	164400	97530039	1183	1183	1183	1183	0
250	20241219	164300	97530039	1183	1183	1183	1183	0
251	20241219	164200	97530039	1183	1183	1183	1183	0
252	20241219	164100	97530039	1183	1183	1183	1183	0
253	20241219	164000	97530039	1183	1183	1183	1183	0
254	20241219	163900	97530039	1183	1183	1183	1183	0
255	20241219	163800	97530039	1183	1183	1183	1183	0
256	20241219	163700	97530039	1183	1183	1183	1183	0
257	20241219	163600	97530039	1183	1183	1183	1183	0
258	20241219	163500	97530039	1183	1183	1183	1183	0
259	20241219	163400	97530039	1183	1183	1183	1183	0
260	20241219	163300	97530039	1183	1183	1183	1183	0
261	20241219	163200	97530039	1183	1183	1183	1183	0
262	20241219	163100	97530039	1183	1183	1183	1183	0
263	20241219	163000	97530039	1183	1183	1183	1183	0
264	20241219	162900	97530039	1183	1183	1183	1183	0
265	20241219	162800	97530039	1183	1183	1183	1183	0
266	20241219	162700	97530039	1183	1183	1183	1183	0
267	20241219	162600	97530039	1183	1183	1183	1183	0
268	20241219	162500	97530039	1183	1183	1183	1183	0
269	20241219	162400	97530039	1183	1183	1183	1183	0
270	20241219	162300	97530039	1183	1183	1183	1183	0
271	20241219	162200	97530039	1183	1183	1183	1183	0
272	20241219	162100	97530039	1183	1183	1183	1183	3068
273	20241219	162000	97530039	1183	1183	1183	1183	0
274	20241219	161900	97530039	1183	1183	1183	1183	0
275	20241219	161800	97530039	1183	1183	1183	1183	0
276	20241219	161700	97530039	1183	1183	1183	1183	0
277	20241219	161600	97530039	1183	1183	1183	1183	0
278	20241219	161500	97530039	1183	1183	1183	1183	0
279	20241219	161400	97530039	1183	1183	1183	1183	0
280	20241219	161300	97530039	1183	1183	1183	1183	0
281	20241219	161200	97530039	1183	1183	1183	1183	0
282	20241219	161100	97530039	1183	1183	1183	1183	0
283	20241219	161000	97530039	1183	1183	1183	1183	0
284	20241219	160900	97530039	1183	1183	1183	1183	0
285	20241219	160800	97530039	1183	1183	1183	1183	0
286	20241219	160700	97530039	1183	1183	1183	1183	0
287	20241219	160600	97530039	1183	1183	1183	1183	0
288	20241219	160500	97530039	1183	1183	1183	1183	0
289	20241219	160400	97530039	1183	1183	1183	1183	0
290	20241219	160300	97530039	1183	1183	1183	1183	0
291	20241219	160200	97530039	1183	1183	1183	1183	0
292	20241219	160100	97530039	1183	1183	1183	1183	0
293	20241219	160000	97530039	1183	1183	1183	1183	0
294	20241219	155900	97530039	1183	1183	1183	1183	0
295	20241219	155800	97530039	1183	1183	1183	1183	0
296	20241219	155700	97530039	1183	1183	1183	1183	0
297	20241219	155600	97530039	1183	1183	1183	1183	0
298	20241219	155500	97530039	1183	1183	1183	1183	0
299	20241219	155400	97530039	1183	1183	1183	1183	0
300	20241219	155300	97530039	1183	1183	1183	1183	0
301	20241219	155200	97530039	1183	1183	1183	1183	0
302	20241219	155100	97530039	1183	1183	1183	1183	3068
303	20241219	155000	97530039	1183	1183	1183	1183	0
304	20241219	154900	97530039	1183	1183	1183	1183	0
305	20241219	154800	97530039	1183	1183	1183	1183	0
306	20241219	154700	97530039	1183	1183	1183	1183	0
307	20241219	154600	97530039	1183	1183	1183	1183	0
308	20241219	154500	97530039	1183	1183	1183	1183	0
309	20241219	154400	97530039	1183	1183	1183	1183	0
310	20241219	154300	97530039	1183	1183	1183	1183	0
311	20241219	154200	97530039	1183	1183	1183	1183	0
312	20241219	154100	97530039	1183	1183	1183	1183	0
313	20241219	154000	97530039	1183	1183	1183	1183	0
314	20241219	153900	97530039	1183	1183	1183	1183	0
315	20241219	153800	97530039	1183	1183	1183	1183	0
316	20241219	153700	97530039	1183	1183	1183	1183	0
317	20241219	153600	97530039	1183	1183	1183	1183	0
318	20241219	153500	97530039	1183	1183	1183	1183	0
319	20241219	153400	97530039	1183	1183	1183	1183	0
320	20241219	153300	97530039	1183	1183	1183	1183	0
321	20241219	153200	97530039	1183	1183	1183	1183	0
322	20241219	153100	97530039	1183	1183	1183	1183	0
323	20241219	153000	97530039	1183	1183	1183	1183	3068
324	20241219	152900	93900595	1177	1177	1177	1177	0
325	20241219	152800	93900595	1177	1177	1177	1177	0
326	20241219	152700	93900595	1177	1177	1177	1177	0
327	20241219	152600	93900595	1177	1177	1177	1177	0
328	20241219	152500	93900595	1177	1177	1177	1177	0
329	20241219	152400	93900595	1177	1177	1177	1177	0
330	20241219	152300	93900595	1177	1177	1177	1177	0
331	20241219	152200	93900595	1177	1177	1177	1177	0
332	20241219	152100	93900595	1177	1177	1177	1177	0
333	20241219	152000	93900595	1177	1177	1177	1177	0
334	20241219	151900	93900595	1177	1177	1177	1177	145
335	20241219	151800	93729930	1177	1177	1177	1177	0
336	20241219	151700	93729930	1177	1177	1177	1177	0
337	20241219	151600	93729930	1177	1177	1177	1177	0
338	20241219	151500	93729930	1177	1177	1177	1177	0
339	20241219	151400	93729930	1177	1177	1177	1177	0
340	20241219	151300	93729930	1177	1177	1177	1177	0
341	20241219	151200	93729930	1177	1177	1177	1177	0
342	20241219	151100	93729930	1177	1177	1177	1177	0
343	20241219	151000	93729930	1177	1177	1180	1177	1001
344	20241219	150900	92550534	1177	1177	1177	1177	0
345	20241219	150800	92550534	1177	1177	1177	1177	0
346	20241219	150700	92550534	1177	1177	1177	1177	0
347	20241219	150600	92550534	1177	1177	1177	1177	15
348	20241219	150500	92532879	1177	1177	1177	1177	0
349	20241219	150400	92532879	1177	1177	1177	1177	0
350	20241219	150300	92532879	1177	1177	1177	1177	58
351	20241219	150200	92464613	1177	1177	1177	1177	42
352	20241219	150100	92415179	1176	1177	1177	1176	108
353	20241219	150000	92288163	1177	1177	1177	1177	10
354	20241219	145900	92276393	1177	1177	1177	1177	0
355	20241219	145800	92276393	1177	1177	1177	1177	0
356	20241219	145700	92276393	1177	1180	1180	1177	9899
357	20241219	145600	80620168	1180	1178	1180	1178	13
358	20241219	145500	80604834	1177	1177	1177	1177	0
359	20241219	145400	80604834	1177	1177	1177	1177	488
360	20241219	145300	80030458	1178	1179	1179	1178	3298
361	20241219	145200	76145168	1180	1180	1180	1180	0
362	20241219	145100	76145168	1180	1180	1180	1180	0
363	20241219	145000	76145168	1180	1180	1180	1180	0
364	20241219	144900	76145168	1180	1180	1180	1180	100
365	20241219	144800	76027168	1180	1180	1180	1180	0
366	20241219	144700	76027168	1180	1180	1180	1180	0
367	20241219	144600	76027168	1180	1180	1180	1180	0
368	20241219	144500	76027168	1180	1180	1180	1180	0
369	20241219	144400	76027168	1180	1180	1180	1180	51
370	20241219	144300	75966988	1180	1180	1180	1180	0
371	20241219	144200	75966988	1180	1180	1180	1180	0
372	20241219	144100	75966988	1180	1180	1180	1180	18
373	20241219	144000	75945748	1180	1180	1180	1180	1
374	20241219	143900	75944568	1180	1180	1180	1180	203
375	20241219	143800	75705028	1181	1181	1181	1181	0
376	20241219	143700	75705028	1181	1181	1181	1181	2500
377	20241219	143600	72752528	1181	1181	1181	1181	0
378	20241219	143500	72752528	1181	1181	1181	1181	0
379	20241219	143400	72752528	1181	1181	1181	1181	0
380	20241219	143300	72752528	1181	1181	1181	1181	0
381	20241219	143200	72752528	1181	1181	1181	1181	0
382	20241219	143100	72752528	1181	1181	1181	1181	0
383	20241219	143000	72752528	1181	1181	1181	1181	0
384	20241219	142900	72752528	1181	1181	1181	1181	0
385	20241219	142800	72752528	1181	1181	1181	1181	0
386	20241219	142700	72752528	1181	1181	1181	1181	0
387	20241219	142600	72752528	1181	1181	1181	1181	1533
388	20241219	142500	70942055	1181	1181	1181	1181	4000
389	20241219	142400	66218055	1180	1180	1180	1180	0
390	20241219	142300	66218055	1180	1180	1180	1180	0
391	20241219	142200	66218055	1180	1180	1180	1180	0
392	20241219	142100	66218055	1180	1180	1180	1180	0
393	20241219	142000	66218055	1180	1180	1180	1180	0
394	20241219	141900	66218055	1180	1181	1181	1180	2820
395	20241219	141800	62890445	1180	1180	1180	1180	0
396	20241219	141700	62890445	1180	1180	1180	1180	0
397	20241219	141600	62890445	1180	1180	1180	1180	6
398	20241219	141500	62883365	1180	1180	1180	1180	0
399	20241219	141400	62883365	1180	1180	1180	1180	0
400	20241219	141300	62883365	1180	1180	1180	1180	0
401	20241219	141200	62883365	1180	1180	1180	1180	2
402	20241219	141100	62881005	1181	1181	1181	1181	0
403	20241219	141000	62881005	1181	1181	1181	1181	11
404	20241219	140900	62868014	1181	1181	1181	1181	0
405	20241219	140800	62868014	1181	1181	1181	1181	752
406	20241219	140700	61979902	1180	1180	1180	1180	200
407	20241219	140600	61743902	1179	1179	1179	1179	0
408	20241219	140500	61743902	1179	1179	1179	1179	0
409	20241219	140400	61743902	1179	1179	1179	1179	0
410	20241219	140300	61743902	1179	1179	1179	1179	0
411	20241219	140200	61743902	1179	1179	1179	1179	0
412	20241219	140100	61743902	1179	1179	1179	1179	72
413	20241219	140000	61659014	1178	1178	1178	1178	0
414	20241219	135900	61659014	1178	1178	1178	1178	62
415	20241219	135800	61585978	1178	1177	1178	1177	424
416	20241219	135700	61086839	1178	1178	1178	1178	0
417	20241219	135600	61086839	1178	1178	1178	1178	0
418	20241219	135500	61086839	1178	1178	1178	1178	764
419	20241219	135400	60186847	1178	1178	1178	1178	0
420	20241219	135300	60186847	1178	1178	1178	1178	6
421	20241219	135200	60179779	1178	1178	1178	1178	0
422	20241219	135100	60179779	1178	1179	1179	1178	11
423	20241219	135000	60166811	1178	1179	1179	1178	158
424	20241219	134900	59980530	1179	1179	1179	1179	1
425	20241219	134800	59979351	1180	1180	1180	1180	0
426	20241219	134700	59979351	1180	1180	1180	1180	0
427	20241219	134600	59979351	1180	1180	1180	1180	25
428	20241219	134500	59949851	1180	1180	1180	1180	0
429	20241219	134400	59949851	1180	1180	1180	1180	0
430	20241219	134300	59949851	1180	1180	1180	1180	0
431	20241219	134200	59949851	1180	1180	1180	1180	0
432	20241219	134100	59949851	1180	1180	1180	1180	18
433	20241219	134000	59928611	1179	1180	1180	1179	101
434	20241219	133900	59809432	1181	1181	1181	1181	0
435	20241219	133800	59809432	1181	1181	1181	1181	0
436	20241219	133700	59809432	1181	1181	1181	1181	0
437	20241219	133600	59809432	1181	1181	1181	1181	10
438	20241219	133500	59797622	1181	1181	1181	1181	0
439	20241219	133400	59797622	1181	1182	1182	1181	119
440	20241219	133300	59657082	1181	1181	1181	1181	0
441	20241219	133200	59657082	1181	1181	1181	1181	4
442	20241219	133100	59652358	1181	1181	1181	1181	2
443	20241219	133000	59649996	1182	1182	1182	1182	9
444	20241219	132900	59639358	1181	1181	1181	1181	19
445	20241219	132800	59616919	1181	1181	1181	1181	1
446	20241219	132700	59615738	1179	1181	1181	1179	21
447	20241219	132600	59590939	1180	1179	1180	1179	56
448	20241219	132500	59524860	1180	1180	1180	1180	10
449	20241219	132400	59513060	1179	1179	1179	1179	0
450	20241219	132300	59513060	1179	1179	1179	1179	0
451	20241219	132200	59513060	1179	1179	1179	1179	127
452	20241219	132100	59363327	1179	1181	1181	1179	418
453	20241219	132000	58870080	1181	1180	1181	1180	2
454	20241219	131900	58867719	1181	1181	1181	1181	0
455	20241219	131800	58867719	1181	1181	1181	1181	5
456	20241219	131700	58861814	1181	1181	1181	1181	0
457	20241219	131600	58861814	1181	1181	1181	1181	0
458	20241219	131500	58861814	1181	1181	1181	1181	2
459	20241219	131400	58859452	1181	1181	1181	1181	0
460	20241219	131300	58859452	1181	1181	1181	1181	0
461	20241219	131200	58859452	1181	1181	1181	1181	0
462	20241219	131100	58859452	1181	1181	1181	1181	0
463	20241219	131000	58859452	1181	1181	1181	1181	0
464	20241219	130900	58859452	1181	1181	1181	1181	0
465	20241219	130800	58859452	1181	1181	1181	1181	0
466	20241219	130700	58859452	1181	1181	1181	1181	0
467	20241219	130600	58859452	1181	1181	1181	1181	0
468	20241219	130500	58859452	1181	1181	1181	1181	0
469	20241219	130400	58859452	1181	1181	1181	1181	0
470	20241219	130300	58859452	1181	1181	1181	1181	0
471	20241219	130200	58859452	1181	1181	1181	1181	0
472	20241219	130100	58859452	1181	1181	1181	1181	0
473	20241219	130000	58859452	1181	1181	1181	1181	0
474	20241219	125900	58859452	1181	1181	1181	1181	0
475	20241219	125800	58859452	1181	1181	1181	1181	12
476	20241219	125700	58845280	1179	1179	1179	1179	0
477	20241219	125600	58845280	1179	1179	1179	1179	0
478	20241219	125500	58845280	1179	1179	1179	1179	0
479	20241219	125400	58845280	1179	1179	1179	1179	0
480	20241219	125300	58845280	1179	1179	1179	1179	0
481	20241219	125200	58845280	1179	1179	1179	1179	0
482	20241219	125100	58845280	1179	1179	1179	1179	0
483	20241219	125000	58845280	1179	1179	1179	1179	0
484	20241219	124900	58845280	1179	1179	1179	1179	0
485	20241219	124800	58845280	1179	1179	1179	1179	0
486	20241219	124700	58845280	1179	1179	1179	1179	0
487	20241219	124600	58845280	1179	1179	1179	1179	2
488	20241219	124500	58842922	1179	1179	1179	1179	1
489	20241219	124400	58841743	1180	1180	1180	1180	1000
490	20241219	124300	57661743	1179	1179	1179	1179	0
491	20241219	124200	57661743	1179	1179	1179	1179	0
492	20241219	124100	57661743	1179	1179	1179	1179	0
493	20241219	124000	57661743	1179	1179	1179	1179	0
494	20241219	123900	57661743	1179	1179	1179	1179	0
495	20241219	123800	57661743	1179	1179	1179	1179	0
496	20241219	123700	57661743	1179	1179	1179	1179	0
497	20241219	123600	57661743	1179	1179	1179	1179	370
498	20241219	123500	57225513	1179	1179	1179	1179	0
499	20241219	123400	57225513	1179	1179	1179	1179	0
500	20241219	123300	57225513	1179	1179	1179	1179	399
501	20241219	123200	56755092	1179	1179	1179	1179	0
502	20241219	123100	56755092	1179	1179	1179	1179	0
503	20241219	123000	56755092	1179	1179	1179	1179	0
504	20241219	122900	56755092	1179	1179	1179	1179	0
505	20241219	122800	56755092	1179	1179	1179	1179	0
506	20241219	122700	56755092	1179	1179	1179	1179	0
507	20241219	122600	56755092	1179	1179	1179	1179	200
508	20241219	122500	56519292	1179	1179	1179	1179	0
509	20241219	122400	56519292	1179	1179	1179	1179	1031
510	20241219	122300	55303743	1179	1179	1179	1179	0
511	20241219	122200	55303743	1179	1179	1179	1179	15
512	20241219	122100	55286058	1183	1183	1183	1183	0
513	20241219	122000	55286058	1183	1183	1183	1183	0
514	20241219	121900	55286058	1183	1183	1183	1183	0
515	20241219	121800	55286058	1183	1183	1183	1183	0
516	20241219	121700	55286058	1183	1180	1183	1178	505
517	20241219	121600	54689603	1181	1181	1181	1181	0
518	20241219	121500	54689603	1181	1181	1181	1181	0
519	20241219	121400	54689603	1181	1181	1181	1181	0
520	20241219	121300	54689603	1181	1182	1182	1181	211
521	20241219	121200	54440306	1183	1183	1183	1183	0
522	20241219	121100	54440306	1183	1183	1183	1183	0
523	20241219	121000	54440306	1183	1183	1183	1183	0
524	20241219	120900	54440306	1183	1183	1183	1183	0
525	20241219	120800	54440306	1183	1183	1183	1183	400
526	20241219	120700	53967106	1183	1183	1183	1183	0
527	20241219	120600	53967106	1183	1183	1183	1183	50
528	20241219	120500	53907956	1183	1183	1183	1183	0
529	20241219	120400	53907956	1183	1183	1183	1183	0
530	20241219	120300	53907956	1183	1183	1183	1183	52
531	20241219	120200	53846440	1182	1182	1182	1182	0
532	20241219	120100	53846440	1182	1182	1182	1182	0
533	20241219	120000	53846440	1182	1181	1182	1181	7
534	20241219	115900	53838167	1180	1180	1180	1180	0
535	20241219	115800	53838167	1180	1180	1180	1180	0
536	20241219	115700	53838167	1180	1180	1180	1180	50
537	20241219	115600	53779167	1182	1182	1182	1182	5
538	20241219	115500	53773257	1182	1182	1182	1182	0
539	20241219	115400	53773257	1182	1183	1183	1182	2
540	20241219	115300	53770892	1183	1183	1183	1183	0
541	20241219	115200	53770892	1183	1183	1183	1183	400
542	20241219	115100	53297692	1183	1183	1183	1183	400
543	20241219	115000	52824492	1183	1183	1183	1183	10
544	20241219	114900	52812662	1183	1183	1183	1183	0
545	20241219	114800	52812662	1183	1183	1183	1183	1
546	20241219	114700	52811479	1183	1183	1183	1183	0
547	20241219	114600	52811479	1183	1183	1183	1183	0
548	20241219	114500	52811479	1183	1183	1183	1183	0
549	20241219	114400	52811479	1183	1183	1183	1183	0
550	20241219	114300	52811479	1183	1183	1183	1183	0
551	20241219	114200	52811479	1183	1183	1183	1183	18
552	20241219	114100	52790185	1177	1183	1183	1177	300
553	20241219	114000	52435885	1183	1183	1183	1183	500
554	20241219	113900	51844385	1183	1183	1183	1183	500
555	20241219	113800	51252885	1183	1183	1183	1183	0
556	20241219	113700	51252885	1183	1183	1183	1183	0
557	20241219	113600	51252885	1183	1183	1183	1183	0
558	20241219	113500	51252885	1183	1183	1183	1183	1
559	20241219	113400	51251702	1177	1177	1177	1177	0
560	20241219	113300	51251702	1177	1177	1177	1177	0
561	20241219	113200	51251702	1177	1177	1177	1177	0
562	20241219	113100	51251702	1177	1177	1177	1177	0
563	20241219	113000	51251702	1177	1177	1177	1177	0
564	20241219	112900	51251702	1177	1177	1177	1177	0
565	20241219	112800	51251702	1177	1177	1177	1177	0
566	20241219	112700	51251702	1177	1177	1177	1177	0
567	20241219	112600	51251702	1177	1177	1177	1177	0
568	20241219	112500	51251702	1177	1177	1177	1177	0
569	20241219	112400	51251702	1177	1177	1177	1177	0
570	20241219	112300	51251702	1177	1177	1177	1177	1
571	20241219	112200	51250525	1183	1183	1183	1183	1
572	20241219	112100	51249342	1184	1184	1184	1184	0
573	20241219	112000	51249342	1184	1184	1184	1184	0
574	20241219	111900	51249342	1184	1184	1184	1184	0
575	20241219	111800	51249342	1184	1175	1184	1175	1000
576	20241219	111700	50069303	1172	1172	1172	1172	0
577	20241219	111600	50069303	1172	1174	1174	1172	996
578	20241219	111500	48900689	1175	1175	1175	1175	150
579	20241219	111400	48724439	1175	1175	1175	1175	50
580	20241219	111300	48665689	1174	1174	1174	1174	0
581	20241219	111200	48665689	1174	1174	1174	1174	0
582	20241219	111100	48665689	1174	1174	1174	1174	0
583	20241219	111000	48665689	1174	1174	1174	1174	0
584	20241219	110900	48665689	1174	1174	1174	1174	0
585	20241219	110800	48665689	1174	1174	1174	1174	0
586	20241219	110700	48665689	1174	1174	1174	1174	2
587	20241219	110600	48663341	1176	1176	1176	1176	0
588	20241219	110500	48663341	1176	1176	1176	1176	0
589	20241219	110400	48663341	1176	1176	1176	1176	0
590	20241219	110300	48663341	1176	1176	1176	1176	0
591	20241219	110200	48663341	1176	1176	1176	1176	0
592	20241219	110100	48663341	1176	1176	1176	1176	0
593	20241219	110000	48663341	1176	1176	1176	1176	0
594	20241219	105900	48663341	1176	1176	1176	1176	0
595	20241219	105800	48663341	1176	1176	1176	1176	0
596	20241219	105700	48663341	1176	1176	1176	1176	0
597	20241219	105600	48663341	1176	1176	1176	1176	0
598	20241219	105500	48663341	1176	1176	1176	1176	0
599	20241219	105400	48663341	1176	1176	1176	1176	100
600	20241219	105300	48545741	1176	1176	1176	1176	0
601	20241219	105200	48545741	1176	1176	1176	1176	0
602	20241219	105100	48545741	1176	1176	1176	1176	0
603	20241219	105000	48545741	1176	1176	1176	1176	0
604	20241219	104900	48545741	1176	1176	1176	1176	0
605	20241219	104800	48545741	1176	1176	1176	1176	0
606	20241219	104700	48545741	1176	1176	1176	1176	0
607	20241219	104600	48545741	1176	1176	1176	1176	0
608	20241219	104500	48545741	1176	1176	1176	1176	1524
609	20241219	104400	46753517	1176	1176	1176	1176	0
610	20241219	104300	46753517	1176	1176	1176	1176	0
611	20241219	104200	46753517	1176	1176	1176	1176	0
612	20241219	104100	46753517	1176	1176	1176	1176	0
613	20241219	104000	46753517	1176	1176	1176	1176	0
614	20241219	103900	46753517	1176	1176	1176	1176	0
615	20241219	103800	46753517	1176	1176	1176	1176	0
616	20241219	103700	46753517	1176	1176	1176	1176	5
617	20241219	103600	46747637	1174	1175	1175	1174	1200
618	20241219	103500	45337965	1176	1176	1176	1176	20
619	20241219	103400	45314445	1175	1175	1175	1175	398
620	20241219	103300	44846795	1176	1176	1176	1176	0
621	20241219	103200	44846795	1176	1176	1176	1176	0
622	20241219	103100	44846795	1176	1176	1176	1176	0
623	20241219	103000	44846795	1176	1176	1176	1176	50
624	20241219	102900	44787995	1175	1175	1175	1175	0
625	20241219	102800	44787995	1175	1175	1175	1175	182
626	20241219	102700	44574145	1176	1176	1176	1176	0
627	20241219	102600	44574145	1176	1176	1176	1176	150
628	20241219	102500	44397745	1179	1179	1179	1179	0
629	20241219	102400	44397745	1179	1183	1183	1179	2727
630	20241219	102300	41174132	1180	1180	1180	1180	0
631	20241219	102200	41174132	1180	1180	1180	1180	50
632	20241219	102100	41115132	1179	1179	1179	1179	0
633	20241219	102000	41115132	1179	1179	1179	1179	0
634	20241219	101900	41115132	1179	1179	1179	1179	0
635	20241219	101800	41115132	1179	1179	1179	1179	0
636	20241219	101700	41115132	1179	1179	1179	1179	0
637	20241219	101600	41115132	1179	1179	1179	1179	0
638	20241219	101500	41115132	1179	1184	1184	1179	120
639	20241219	101400	40973647	1184	1184	1184	1184	0
640	20241219	101300	40973647	1184	1184	1184	1184	0
641	20241219	101200	40973647	1184	1184	1184	1184	0
642	20241219	101100	40973647	1184	1184	1184	1184	0
643	20241219	101000	40973647	1184	1184	1184	1184	0
644	20241219	100900	40973647	1184	1184	1184	1184	5
645	20241219	100800	40967727	1184	1183	1184	1183	500
646	20241219	100700	40375827	1179	1179	1179	1179	1
647	20241219	100600	40374648	1179	1179	1179	1179	0
648	20241219	100500	40374648	1179	1179	1179	1179	1500
649	20241219	100400	38606148	1179	1179	1179	1179	0
650	20241219	100300	38606148	1179	1179	1179	1179	103
651	20241219	100200	38484711	1179	1179	1179	1179	0
652	20241219	100100	38484711	1179	1179	1179	1179	400
653	20241219	100000	38013111	1179	1181	1181	1179	231
654	20241219	095900	37740709	1180	1180	1180	1180	0
655	20241219	095800	37740709	1180	1181	1181	1180	283
656	20241219	095700	37406577	1184	1184	1184	1184	0
657	20241219	095600	37406577	1184	1184	1184	1184	0
658	20241219	095500	37406577	1184	1184	1184	1184	0
659	20241219	095400	37406577	1184	1184	1184	1184	490
660	20241219	095300	36826417	1184	1184	1184	1184	210
661	20241219	095200	36577777	1184	1184	1184	1184	0
662	20241219	095100	36577777	1184	1183	1184	1183	2000
663	20241219	095000	34210025	1175	1176	1176	1175	1136
664	20241219	094900	32874210	1176	1176	1176	1176	1
665	20241219	094800	32873034	1180	1180	1180	1180	201
666	20241219	094700	32635854	1180	1180	1180	1180	400
667	20241219	094600	32163854	1180	1180	1180	1180	0
668	20241219	094500	32163854	1180	1180	1180	1180	127
669	20241219	094400	32013994	1183	1180	1183	1180	1105
670	20241219	094300	30707094	1183	1183	1183	1183	101
671	20241219	094200	30587611	1183	1180	1183	1180	265
672	20241219	094100	30274566	1180	1180	1180	1180	27
673	20241219	094000	30242706	1176	1176	1176	1176	0
674	20241219	093900	30242706	1176	1176	1176	1176	1
675	20241219	093800	30241530	1176	1180	1180	1176	365
676	20241219	093700	29811490	1175	1175	1175	1175	0
677	20241219	093600	29811490	1175	1176	1176	1175	200
678	20241219	093500	29576471	1176	1176	1176	1176	100
679	20241219	093400	29458871	1175	1175	1175	1175	0
680	20241219	093300	29458871	1175	1175	1175	1175	0
681	20241219	093200	29458871	1175	1175	1175	1175	0
682	20241219	093100	29458871	1175	1175	1175	1175	0
683	20241219	093000	29458871	1175	1175	1175	1175	25
684	20241219	092900	29429496	1174	1174	1174	1174	0
685	20241219	092800	29429496	1174	1174	1174	1174	0
686	20241219	092700	29429496	1174	1174	1174	1174	0
687	20241219	092600	29429496	1174	1174	1174	1174	10
688	20241219	092500	29417756	1174	1174	1174	1174	0
689	20241219	092400	29417756	1174	1174	1174	1174	0
690	20241219	092300	29417756	1174	1174	1174	1174	0
691	20241219	092200	29417756	1174	1174	1174	1174	693
692	20241219	092100	28604174	1173	1174	1174	1173	449
693	20241219	092000	28077237	1174	1174	1174	1174	1
694	20241219	091900	28076063	1174	1174	1174	1174	600
695	20241219	091800	27371663	1174	1174	1174	1174	262
696	20241219	091700	27064075	1174	1174	1174	1173	183
697	20241219	091600	26849266	1173	1169	1173	1169	411
698	20241219	091500	26368411	1173	1173	1173	1173	0
699	20241219	091400	26368411	1173	1172	1173	1172	108
700	20241219	091300	26241745	1169	1169	1169	1169	0
701	20241219	091200	26241745	1169	1169	1169	1169	56
702	20241219	091100	26176281	1169	1169	1169	1169	15
703	20241219	091000	26158746	1169	1169	1169	1169	1994
704	20241219	090900	23827760	1169	1169	1169	1164	1861
705	20241219	090800	21653886	1163	1172	1172	1163	617
706	20241219	090700	20936290	1175	1180	1180	1175	4
707	20241219	090600	20931579	1185	1185	1185	1185	0
708	20241219	090500	20931579	1185	1161	1185	1160	4655
709	20241219	090400	15530769	1160	1162	1162	1160	1306
710	20241219	090300	14014415	1158	1161	1161	1158	1604
711	20241219	090200	12155624	1161	1169	1169	1157	934
712	20241219	090100	11066494	1160	1165	1169	1160	7197
713	20241219	090000	2690484	1166	1181	1181	1166	2281