KissMeData/023960/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190900	106437972	1378	1378	1378	1378	1508
3	20241219	190800	106437972	1378	1378	1378	1378	0
4	20241219	190700	106437972	1378	1378	1378	1378	0
5	20241219	190600	106437972	1378	1378	1378	1378	0
6	20241219	190500	106437972	1378	1378	1378	1378	0
7	20241219	190400	106437972	1378	1378	1378	1378	0
8	20241219	190300	106437972	1378	1378	1378	1378	0
9	20241219	190200	106437972	1378	1378	1378	1378	0
10	20241219	190100	106437972	1378	1378	1378	1378	0
11	20241219	190000	106437972	1378	1378	1378	1378	0
12	20241219	185900	106437972	1378	1378	1378	1378	0
13	20241219	185800	106437972	1378	1378	1378	1378	0
14	20241219	185700	106437972	1378	1378	1378	1378	0
15	20241219	185600	106437972	1378	1378	1378	1378	0
16	20241219	185500	106437972	1378	1378	1378	1378	0
17	20241219	185400	106437972	1378	1378	1378	1378	0
18	20241219	185300	106437972	1378	1378	1378	1378	0
19	20241219	185200	106437972	1378	1378	1378	1378	0
20	20241219	185100	106437972	1378	1378	1378	1378	0
21	20241219	185000	106437972	1378	1378	1378	1378	0
22	20241219	184900	106437972	1378	1378	1378	1378	0
23	20241219	184800	106437972	1378	1378	1378	1378	0
24	20241219	184700	106437972	1378	1378	1378	1378	0
25	20241219	184600	106437972	1378	1378	1378	1378	0
26	20241219	184500	106437972	1378	1378	1378	1378	0
27	20241219	184400	106437972	1378	1378	1378	1378	0
28	20241219	184300	106437972	1378	1378	1378	1378	0
29	20241219	184200	106437972	1378	1378	1378	1378	0
30	20241219	184100	106437972	1378	1378	1378	1378	0
31	20241219	184000	106437972	1378	1378	1378	1378	0
32	20241219	183900	106437972	1378	1378	1378	1378	1508
33	20241219	183800	106437972	1378	1378	1378	1378	0
34	20241219	183700	106437972	1378	1378	1378	1378	0
35	20241219	183600	106437972	1378	1378	1378	1378	0
36	20241219	183500	106437972	1378	1378	1378	1378	0
37	20241219	183400	106437972	1378	1378	1378	1378	0
38	20241219	183300	106437972	1378	1378	1378	1378	0
39	20241219	183200	106437972	1378	1378	1378	1378	0
40	20241219	183100	106437972	1378	1378	1378	1378	0
41	20241219	183000	106437972	1378	1378	1378	1378	0
42	20241219	182900	106437972	1378	1378	1378	1378	0
43	20241219	182800	106437972	1378	1378	1378	1378	0
44	20241219	182700	106437972	1378	1378	1378	1378	0
45	20241219	182600	106437972	1378	1378	1378	1378	0
46	20241219	182500	106437972	1378	1378	1378	1378	0
47	20241219	182400	106437972	1378	1378	1378	1378	0
48	20241219	182300	106437972	1378	1378	1378	1378	0
49	20241219	182200	106437972	1378	1378	1378	1378	0
50	20241219	182100	106437972	1378	1378	1378	1378	0
51	20241219	182000	106437972	1378	1378	1378	1378	0
52	20241219	181900	106437972	1378	1378	1378	1378	0
53	20241219	181800	106437972	1378	1378	1378	1378	0
54	20241219	181700	106437972	1378	1378	1378	1378	0
55	20241219	181600	106437972	1378	1378	1378	1378	0
56	20241219	181500	106437972	1378	1378	1378	1378	0
57	20241219	181400	106437972	1378	1378	1378	1378	0
58	20241219	181300	106437972	1378	1378	1378	1378	0
59	20241219	181200	106437972	1378	1378	1378	1378	0
60	20241219	181100	106437972	1378	1378	1378	1378	0
61	20241219	181000	106437972	1378	1378	1378	1378	0
62	20241219	180900	106437972	1378	1378	1378	1378	1508
63	20241219	180800	106437972	1378	1378	1378	1378	0
64	20241219	180700	106437972	1378	1378	1378	1378	0
65	20241219	180600	106437972	1378	1378	1378	1378	0
66	20241219	180500	106437972	1378	1378	1378	1378	0
67	20241219	180400	106437972	1378	1378	1378	1378	0
68	20241219	180300	106437972	1378	1378	1378	1378	0
69	20241219	180200	106437972	1378	1378	1378	1378	0
70	20241219	180100	106437972	1378	1378	1378	1378	0
71	20241219	180000	106437972	1378	1378	1378	1378	0
72	20241219	175900	106437972	1378	1378	1378	1378	0
73	20241219	175800	106437972	1378	1378	1378	1378	0
74	20241219	175700	106437972	1378	1378	1378	1378	0
75	20241219	175600	106437972	1378	1378	1378	1378	0
76	20241219	175500	106437972	1378	1378	1378	1378	0
77	20241219	175400	106437972	1378	1378	1378	1378	0
78	20241219	175300	106437972	1378	1378	1378	1378	0
79	20241219	175200	106437972	1378	1378	1378	1378	0
80	20241219	175100	106437972	1378	1378	1378	1378	0
81	20241219	175000	106437972	1378	1378	1378	1378	0
82	20241219	174900	106437972	1378	1378	1378	1378	0
83	20241219	174800	106437972	1378	1378	1378	1378	0
84	20241219	174700	106437972	1378	1378	1378	1378	0
85	20241219	174600	106437972	1378	1378	1378	1378	0
86	20241219	174500	106437972	1378	1378	1378	1378	0
87	20241219	174400	106437972	1378	1378	1378	1378	0
88	20241219	174300	106437972	1378	1378	1378	1378	0
89	20241219	174200	106437972	1378	1378	1378	1378	0
90	20241219	174100	106437972	1378	1378	1378	1378	0
91	20241219	174000	106437972	1378	1378	1378	1378	0
92	20241219	173900	106437972	1378	1378	1378	1378	1508
93	20241219	173800	106437972	1378	1378	1378	1378	0
94	20241219	173700	106437972	1378	1378	1378	1378	0
95	20241219	173600	106437972	1378	1378	1378	1378	0
96	20241219	173500	106437972	1378	1378	1378	1378	0
97	20241219	173400	106437972	1378	1378	1378	1378	0
98	20241219	173300	106437972	1378	1378	1378	1378	0
99	20241219	173200	106437972	1378	1378	1378	1378	0
100	20241219	173100	106437972	1378	1378	1378	1378	0
101	20241219	173000	106437972	1378	1378	1378	1378	0
102	20241219	172900	106437972	1378	1378	1378	1378	0
103	20241219	172800	106437972	1378	1378	1378	1378	0
104	20241219	172700	106437972	1378	1378	1378	1378	0
105	20241219	172600	106437972	1378	1378	1378	1378	0
106	20241219	172500	106437972	1378	1378	1378	1378	0
107	20241219	172400	106437972	1378	1378	1378	1378	0
108	20241219	172300	106437972	1378	1378	1378	1378	0
109	20241219	172200	106437972	1378	1378	1378	1378	0
110	20241219	172100	106437972	1378	1378	1378	1378	0
111	20241219	172000	106437972	1378	1378	1378	1378	0
112	20241219	171900	106437972	1378	1378	1378	1378	0
113	20241219	171800	106437972	1378	1378	1378	1378	0
114	20241219	171700	106437972	1378	1378	1378	1378	0
115	20241219	171600	106437972	1378	1378	1378	1378	0
116	20241219	171500	106437972	1378	1378	1378	1378	0
117	20241219	171400	106437972	1378	1378	1378	1378	0
118	20241219	171300	106437972	1378	1378	1378	1378	0
119	20241219	171200	106437972	1378	1378	1378	1378	0
120	20241219	171100	106437972	1378	1378	1378	1378	0
121	20241219	171000	106437972	1378	1378	1378	1378	0
122	20241219	170900	106437972	1378	1378	1378	1378	1508
123	20241219	170800	106437972	1378	1378	1378	1378	0
124	20241219	170700	106437972	1378	1378	1378	1378	0
125	20241219	170600	106437972	1378	1378	1378	1378	0
126	20241219	170500	106437972	1378	1378	1378	1378	0
127	20241219	170400	106437972	1378	1378	1378	1378	0
128	20241219	170300	106437972	1378	1378	1378	1378	0
129	20241219	170200	106437972	1378	1378	1378	1378	0
130	20241219	170100	106437972	1378	1378	1378	1378	0
131	20241219	170000	106437972	1378	1378	1378	1378	0
132	20241219	165900	106437972	1378	1378	1378	1378	0
133	20241219	165800	106437972	1378	1378	1378	1378	0
134	20241219	165700	106437972	1378	1378	1378	1378	0
135	20241219	165600	106437972	1378	1378	1378	1378	0
136	20241219	165500	106437972	1378	1378	1378	1378	0
137	20241219	165400	106437972	1378	1378	1378	1378	0
138	20241219	165300	106437972	1378	1378	1378	1378	0
139	20241219	165200	106437972	1378	1378	1378	1378	0
140	20241219	165100	106437972	1378	1378	1378	1378	0
141	20241219	165000	106437972	1378	1378	1378	1378	0
142	20241219	164900	106437972	1378	1378	1378	1378	0
143	20241219	164800	106437972	1378	1378	1378	1378	0
144	20241219	164700	106437972	1378	1378	1378	1378	0
145	20241219	164600	106437972	1378	1378	1378	1378	0
146	20241219	164500	106437972	1378	1378	1378	1378	0
147	20241219	164400	106437972	1378	1378	1378	1378	0
148	20241219	164300	106437972	1378	1378	1378	1378	0
149	20241219	164200	106437972	1378	1378	1378	1378	0
150	20241219	164100	106437972	1378	1378	1378	1378	0
151	20241219	164000	106437972	1378	1378	1378	1378	0
152	20241219	163900	106437972	1378	1378	1378	1378	1508
153	20241219	163800	106437972	1378	1378	1378	1378	0
154	20241219	163700	106437972	1378	1378	1378	1378	0
155	20241219	163600	106437972	1378	1378	1378	1378	0
156	20241219	163500	106437972	1378	1378	1378	1378	0
157	20241219	163400	106437972	1378	1378	1378	1378	0
158	20241219	163300	106437972	1378	1378	1378	1378	0
159	20241219	163200	106437972	1378	1378	1378	1378	0
160	20241219	163100	106437972	1378	1378	1378	1378	0
161	20241219	163000	106437972	1378	1378	1378	1378	0
162	20241219	162900	106437972	1378	1378	1378	1378	0
163	20241219	162800	106437972	1378	1378	1378	1378	0
164	20241219	162700	106437972	1378	1378	1378	1378	0
165	20241219	162600	106437972	1378	1378	1378	1378	0
166	20241219	162500	106437972	1378	1378	1378	1378	0
167	20241219	162400	106437972	1378	1378	1378	1378	0
168	20241219	162300	106437972	1378	1378	1378	1378	0
169	20241219	162200	106437972	1378	1378	1378	1378	0
170	20241219	162100	106437972	1378	1378	1378	1378	0
171	20241219	162000	106437972	1378	1378	1378	1378	0
172	20241219	161900	106437972	1378	1378	1378	1378	0
173	20241219	161800	106437972	1378	1378	1378	1378	0
174	20241219	161700	106437972	1378	1378	1378	1378	0
175	20241219	161600	106437972	1378	1378	1378	1378	0
176	20241219	161500	106437972	1378	1378	1378	1378	0
177	20241219	161400	106437972	1378	1378	1378	1378	0
178	20241219	161300	106437972	1378	1378	1378	1378	0
179	20241219	161200	106437972	1378	1378	1378	1378	0
180	20241219	161100	106437972	1378	1378	1378	1378	0
181	20241219	161000	106437972	1378	1378	1378	1378	0
182	20241219	160900	106437972	1378	1378	1378	1378	1508
183	20241219	160800	106437972	1378	1378	1378	1378	0
184	20241219	160700	106437972	1378	1378	1378	1378	0
185	20241219	160600	106437972	1378	1378	1378	1378	0
186	20241219	160500	106437972	1378	1378	1378	1378	0
187	20241219	160400	106437972	1378	1378	1378	1378	0
188	20241219	160300	106437972	1378	1378	1378	1378	0
189	20241219	160200	106437972	1378	1378	1378	1378	0
190	20241219	160100	106437972	1378	1378	1378	1378	0
191	20241219	160000	106437972	1378	1378	1378	1378	0
192	20241219	155900	106437972	1378	1378	1378	1378	0
193	20241219	155800	106437972	1378	1378	1378	1378	0
194	20241219	155700	106437972	1378	1378	1378	1378	0
195	20241219	155600	106437972	1378	1378	1378	1378	0
196	20241219	155500	106437972	1378	1378	1378	1378	0
197	20241219	155400	106437972	1378	1378	1378	1378	0
198	20241219	155300	106437972	1378	1378	1378	1378	0
199	20241219	155200	106437972	1378	1378	1378	1378	0
200	20241219	155100	106437972	1378	1378	1378	1378	0
201	20241219	155000	106437972	1378	1378	1378	1378	0
202	20241219	154900	106437972	1378	1378	1378	1378	0
203	20241219	154800	106437972	1378	1378	1378	1378	0
204	20241219	154700	106437972	1378	1378	1378	1378	0
205	20241219	154600	106437972	1378	1378	1378	1378	0
206	20241219	154500	106437972	1378	1378	1378	1378	0
207	20241219	154400	106437972	1378	1378	1378	1378	0
208	20241219	154300	106437972	1378	1378	1378	1378	0
209	20241219	154200	106437972	1378	1378	1378	1378	0
210	20241219	154100	106437972	1378	1378	1378	1378	0
211	20241219	154000	106437972	1378	1378	1378	1378	0
212	20241219	153900	106437972	1378	1378	1378	1378	1508
213	20241219	153800	106437972	1378	1378	1378	1378	0
214	20241219	153700	106437972	1378	1378	1378	1378	0
215	20241219	153600	106437972	1378	1378	1378	1378	0
216	20241219	153500	106437972	1378	1378	1378	1378	0
217	20241219	153400	106437972	1378	1378	1378	1378	0
218	20241219	153300	106437972	1378	1378	1378	1378	0
219	20241219	153200	106437972	1378	1378	1378	1378	0
220	20241219	153100	106437972	1378	1378	1378	1378	0
221	20241219	153000	106437972	1378	1378	1378	1378	1508
222	20241219	152900	104359948	1379	1379	1379	1379	0
223	20241219	152800	104359948	1379	1379	1379	1379	0
224	20241219	152700	104359948	1379	1379	1379	1379	0
225	20241219	152600	104359948	1379	1379	1379	1379	0
226	20241219	152500	104359948	1379	1379	1379	1379	0
227	20241219	152400	104359948	1379	1379	1379	1379	0
228	20241219	152300	104359948	1379	1379	1379	1379	0
229	20241219	152200	104359948	1379	1379	1379	1379	0
230	20241219	152100	104359948	1379	1379	1379	1379	0
231	20241219	152000	104359948	1379	1379	1379	1379	0
232	20241219	151900	104359948	1379	1379	1379	1379	92
233	20241219	151800	104233080	1379	1379	1379	1379	178
234	20241219	151700	103987618	1379	1379	1379	1379	0
235	20241219	151600	103987618	1379	1375	1379	1375	519
236	20241219	151500	103273821	1375	1375	1375	1375	0
237	20241219	151400	103273821	1375	1375	1375	1375	0
238	20241219	151300	103273821	1375	1375	1375	1375	0
239	20241219	151200	103273821	1375	1375	1375	1375	624
240	20241219	151100	102415821	1374	1374	1374	1374	10
241	20241219	151000	102402081	1375	1375	1375	1375	0
242	20241219	150900	102402081	1375	1374	1375	1374	344
243	20241219	150800	101929381	1375	1375	1375	1375	4
244	20241219	150700	101923881	1375	1374	1375	1374	585
245	20241219	150600	101120061	1374	1374	1374	1374	0
246	20241219	150500	101120061	1374	1374	1374	1374	0
247	20241219	150400	101120061	1374	1374	1374	1374	0
248	20241219	150300	101120061	1374	1374	1374	1374	445
249	20241219	150200	100508631	1375	1375	1375	1375	0
250	20241219	150100	100508631	1375	1375	1375	1375	0
251	20241219	150000	100508631	1375	1375	1375	1375	0
252	20241219	145900	100508631	1375	1375	1375	1375	0
253	20241219	145800	100508631	1375	1375	1375	1375	0
254	20241219	145700	100508631	1375	1375	1375	1375	0
255	20241219	145600	100508631	1375	1375	1375	1375	0
256	20241219	145500	100508631	1375	1372	1375	1372	528
257	20241219	145400	99783705	1372	1372	1372	1372	1
258	20241219	145300	99782333	1354	1360	1360	1354	200
259	20241219	145200	99511002	1373	1373	1373	1373	0
260	20241219	145100	99511002	1373	1372	1373	1372	14
261	20241219	145000	99491793	1373	1373	1373	1373	0
262	20241219	144900	99491793	1373	1373	1373	1373	1
263	20241219	144800	99490420	1373	1373	1373	1373	0
264	20241219	144700	99490420	1373	1373	1373	1373	0
265	20241219	144600	99490420	1373	1373	1373	1373	0
266	20241219	144500	99490420	1373	1373	1373	1373	0
267	20241219	144400	99490420	1373	1373	1373	1373	683
268	20241219	144300	98552661	1373	1373	1373	1373	0
269	20241219	144200	98552661	1373	1373	1373	1373	0
270	20241219	144100	98552661	1373	1373	1373	1373	3
271	20241219	144000	98548542	1373	1373	1373	1373	10
272	20241219	143900	98534812	1373	1354	1373	1354	41
273	20241219	143800	98478718	1373	1373	1373	1373	29
274	20241219	143700	98438901	1373	1372	1373	1372	430
275	20241219	143600	97848540	1368	1368	1368	1368	0
276	20241219	143500	97848540	1368	1368	1368	1368	62
277	20241219	143400	97763724	1368	1368	1368	1368	73
278	20241219	143300	97663860	1370	1370	1370	1370	0
279	20241219	143200	97663860	1370	1370	1370	1370	11
280	20241219	143100	97648790	1351	1358	1358	1351	400
281	20241219	143000	97107322	1373	1373	1373	1373	0
282	20241219	142900	97107322	1373	1373	1373	1373	0
283	20241219	142800	97107322	1373	1373	1373	1373	0
284	20241219	142700	97107322	1373	1373	1373	1373	0
285	20241219	142600	97107322	1373	1372	1373	1372	59
286	20241219	142500	97026351	1358	1358	1358	1358	3328
287	20241219	142400	92506927	1373	1373	1373	1373	447
288	20241219	142300	91893196	1371	1371	1371	1371	2000
289	20241219	142200	89151196	1373	1373	1373	1373	10
290	20241219	142100	89137466	1373	1373	1373	1373	0
291	20241219	142000	89137466	1373	1373	1373	1373	0
292	20241219	141900	89137466	1373	1373	1373	1373	0
293	20241219	141800	89137466	1373	1359	1373	1352	643
294	20241219	141700	88262974	1359	1359	1359	1359	20
295	20241219	141600	88235794	1372	1372	1372	1372	391
296	20241219	141500	87699342	1371	1371	1371	1371	0
297	20241219	141400	87699342	1371	1371	1371	1371	200
298	20241219	141300	87425142	1371	1371	1371	1371	0
299	20241219	141200	87425142	1371	1371	1371	1371	0
300	20241219	141100	87425142	1371	1371	1371	1371	0
301	20241219	141000	87425142	1371	1371	1371	1371	0
302	20241219	140900	87425142	1371	1371	1371	1371	0
303	20241219	140800	87425142	1371	1371	1371	1371	400
304	20241219	140700	86876742	1370	1370	1370	1370	0
305	20241219	140600	86876742	1370	1369	1370	1369	1733
306	20241219	140500	84502703	1370	1370	1370	1370	0
307	20241219	140400	84502703	1370	1370	1370	1370	0
308	20241219	140300	84502703	1370	1370	1370	1370	0
309	20241219	140200	84502703	1370	1370	1370	1370	0
310	20241219	140100	84502703	1370	1370	1370	1370	0
311	20241219	140000	84502703	1370	1370	1370	1370	0
312	20241219	135900	84502703	1370	1370	1370	1370	0
313	20241219	135800	84502703	1370	1370	1370	1370	0
314	20241219	135700	84502703	1370	1370	1370	1370	0
315	20241219	135600	84502703	1370	1370	1370	1370	590
316	20241219	135500	83694403	1372	1372	1372	1372	15
317	20241219	135400	83673823	1372	1372	1372	1372	33
318	20241219	135300	83628547	1372	1372	1372	1372	0
319	20241219	135200	83628547	1372	1372	1372	1372	0
320	20241219	135100	83628547	1372	1372	1372	1372	0
321	20241219	135000	83628547	1372	1372	1372	1372	0
322	20241219	134900	83628547	1372	1372	1372	1372	0
323	20241219	134800	83628547	1372	1372	1372	1372	0
324	20241219	134700	83628547	1372	1372	1372	1372	476
325	20241219	134600	82975475	1372	1372	1372	1372	0
326	20241219	134500	82975475	1372	1372	1372	1372	0
327	20241219	134400	82975475	1372	1371	1372	1371	110
328	20241219	134300	82824655	1372	1372	1372	1372	0
329	20241219	134200	82824655	1372	1372	1372	1372	0
330	20241219	134100	82824655	1372	1372	1372	1372	1
331	20241219	134000	82823283	1372	1366	1372	1366	110
332	20241219	133900	82672543	1365	1365	1366	1365	21
333	20241219	133800	82643868	1364	1351	1364	1351	1000
334	20241219	133700	81286238	1360	1360	1360	1360	0
335	20241219	133600	81286238	1360	1360	1360	1360	0
336	20241219	133500	81286238	1360	1360	1360	1360	10
337	20241219	133400	81272638	1364	1364	1364	1364	0
338	20241219	133300	81272638	1364	1364	1364	1364	55
339	20241219	133200	81197618	1364	1364	1364	1364	0
340	20241219	133100	81197618	1364	1364	1364	1364	0
341	20241219	133000	81197618	1364	1360	1364	1360	11
342	20241219	132900	81182654	1355	1351	1355	1351	1005
343	20241219	132800	79824164	1350	1350	1350	1350	0
344	20241219	132700	79824164	1350	1350	1350	1350	0
345	20241219	132600	79824164	1350	1350	1350	1350	0
346	20241219	132500	79824164	1350	1350	1350	1350	0
347	20241219	132400	79824164	1350	1350	1350	1350	0
348	20241219	132300	79824164	1350	1343	1350	1343	893
349	20241219	132200	78618663	1349	1349	1349	1349	4906
350	20241219	132100	72000469	1344	1344	1344	1344	497
351	20241219	132000	71332501	1350	1350	1350	1350	0
352	20241219	131900	71332501	1350	1350	1350	1350	0
353	20241219	131800	71332501	1350	1350	1350	1350	0
354	20241219	131700	71332501	1350	1350	1350	1350	0
355	20241219	131600	71332501	1350	1350	1350	1350	0
356	20241219	131500	71332501	1350	1350	1350	1350	0
357	20241219	131400	71332501	1350	1350	1350	1350	0
358	20241219	131300	71332501	1350	1350	1350	1350	3
359	20241219	131200	71328451	1343	1343	1343	1343	0
360	20241219	131100	71328451	1343	1343	1343	1343	0
361	20241219	131000	71328451	1343	1343	1343	1343	0
362	20241219	130900	71328451	1343	1343	1343	1343	0
363	20241219	130800	71328451	1343	1343	1343	1343	0
364	20241219	130700	71328451	1343	1343	1343	1343	0
365	20241219	130600	71328451	1343	1343	1343	1343	200
366	20241219	130500	71059851	1344	1344	1344	1344	1987
367	20241219	130400	68389323	1352	1352	1352	1352	0
368	20241219	130300	68389323	1352	1352	1352	1352	0
369	20241219	130200	68389323	1352	1352	1352	1352	0
370	20241219	130100	68389323	1352	1352	1352	1352	0
371	20241219	130000	68389323	1352	1352	1352	1352	0
372	20241219	125900	68389323	1352	1352	1352	1352	0
373	20241219	125800	68389323	1352	1352	1352	1352	0
374	20241219	125700	68389323	1352	1352	1352	1352	0
375	20241219	125600	68389323	1352	1352	1352	1352	0
376	20241219	125500	68389323	1352	1352	1352	1352	0
377	20241219	125400	68389323	1352	1352	1352	1352	0
378	20241219	125300	68389323	1352	1352	1352	1352	0
379	20241219	125200	68389323	1352	1352	1352	1352	366
380	20241219	125100	67894491	1352	1352	1352	1352	0
381	20241219	125000	67894491	1352	1352	1352	1352	0
382	20241219	124900	67894491	1352	1350	1352	1350	21
383	20241219	124800	67866139	1344	1344	1344	1344	1491
384	20241219	124700	65862235	1352	1352	1352	1352	0
385	20241219	124600	65862235	1352	1352	1352	1352	0
386	20241219	124500	65862235	1352	1352	1352	1352	0
387	20241219	124400	65862235	1352	1352	1352	1352	0
388	20241219	124300	65862235	1352	1352	1352	1352	0
389	20241219	124200	65862235	1352	1352	1352	1352	0
390	20241219	124100	65862235	1352	1352	1352	1352	0
391	20241219	124000	65862235	1352	1352	1352	1352	0
392	20241219	123900	65862235	1352	1352	1352	1352	0
393	20241219	123800	65862235	1352	1352	1352	1352	1
394	20241219	123700	65860883	1350	1350	1350	1350	0
395	20241219	123600	65860883	1350	1350	1350	1350	52
396	20241219	123500	65790683	1352	1352	1352	1352	0
397	20241219	123400	65790683	1352	1352	1352	1352	12
398	20241219	123300	65774459	1352	1352	1352	1352	33
399	20241219	123200	65729843	1352	1351	1352	1351	290
400	20241219	123100	65338052	1351	1351	1351	1351	0
401	20241219	123000	65338052	1351	1350	1351	1350	113
402	20241219	122900	65185489	1350	1350	1350	1350	111
403	20241219	122800	65035639	1350	1350	1350	1350	4
404	20241219	122700	65030239	1351	1351	1351	1351	45
405	20241219	122600	64969444	1351	1351	1351	1351	0
406	20241219	122500	64969444	1351	1351	1351	1351	0
407	20241219	122400	64969444	1351	1351	1351	1351	0
408	20241219	122300	64969444	1351	1351	1351	1351	0
409	20241219	122200	64969444	1351	1351	1351	1351	0
410	20241219	122100	64969444	1351	1351	1351	1351	0
411	20241219	122000	64969444	1351	1351	1351	1351	0
412	20241219	121900	64969444	1351	1351	1351	1351	0
413	20241219	121800	64969444	1351	1343	1351	1343	2
414	20241219	121700	64966750	1351	1351	1351	1351	1
415	20241219	121600	64965399	1351	1351	1351	1351	10
416	20241219	121500	64951889	1352	1351	1352	1351	9
417	20241219	121400	64939729	1341	1341	1341	1341	0
418	20241219	121300	64939729	1341	1344	1344	1341	16
419	20241219	121200	64918262	1350	1350	1350	1350	0
420	20241219	121100	64918262	1350	1350	1350	1350	0
421	20241219	121000	64918262	1350	1350	1350	1350	1000
422	20241219	120900	63568262	1350	1350	1350	1350	0
423	20241219	120800	63568262	1350	1350	1350	1350	1
424	20241219	120700	63566912	1351	1351	1351	1351	1773
425	20241219	120600	61171589	1352	1352	1352	1352	273
426	20241219	120500	60802493	1351	1351	1351	1351	166
427	20241219	120400	60578227	1352	1352	1352	1352	3
428	20241219	120300	60574171	1352	1352	1352	1352	0
429	20241219	120200	60574171	1352	1351	1352	1351	467
430	20241219	120100	59943252	1351	1351	1351	1351	0
431	20241219	120000	59943252	1351	1351	1351	1351	0
432	20241219	115900	59943252	1351	1351	1351	1351	1
433	20241219	115800	59941901	1352	1352	1352	1352	0
434	20241219	115700	59941901	1352	1352	1352	1352	0
435	20241219	115600	59941901	1352	1351	1352	1351	103
436	20241219	115500	59802746	1351	1351	1351	1351	0
437	20241219	115400	59802746	1351	1351	1351	1351	99
438	20241219	115300	59668997	1350	1350	1350	1350	0
439	20241219	115200	59668997	1350	1350	1350	1350	0
440	20241219	115100	59668997	1350	1347	1350	1347	1000
441	20241219	115000	58320084	1347	1347	1347	1347	0
442	20241219	114900	58320084	1347	1347	1347	1347	0
443	20241219	114800	58320084	1347	1347	1347	1347	0
444	20241219	114700	58320084	1347	1347	1347	1347	0
445	20241219	114600	58320084	1347	1347	1347	1347	0
446	20241219	114500	58320084	1347	1347	1347	1347	0
447	20241219	114400	58320084	1347	1347	1347	1347	0
448	20241219	114300	58320084	1347	1347	1347	1347	0
449	20241219	114200	58320084	1347	1347	1347	1347	0
450	20241219	114100	58320084	1347	1347	1347	1347	0
451	20241219	114000	58320084	1347	1347	1347	1347	0
452	20241219	113900	58320084	1347	1347	1347	1347	152
453	20241219	113800	58115340	1347	1347	1347	1347	67
454	20241219	113700	58025091	1347	1343	1347	1343	110
455	20241219	113600	57877357	1347	1347	1347	1347	0
456	20241219	113500	57877357	1347	1347	1347	1347	0
457	20241219	113400	57877357	1347	1347	1347	1347	10
458	20241219	113300	57863887	1347	1346	1347	1346	20
459	20241219	113200	57836966	1346	1344	1346	1344	150
460	20241219	113100	57635266	1343	1343	1344	1343	715
461	20241219	113000	56675019	1343	1343	1343	1343	0
462	20241219	112900	56675019	1343	1343	1343	1343	0
463	20241219	112800	56675019	1343	1343	1343	1336	1114
464	20241219	112700	55186148	1344	1344	1344	1344	0
465	20241219	112600	55186148	1344	1344	1344	1344	0
466	20241219	112500	55186148	1344	1344	1344	1343	439
467	20241219	112400	54596204	1337	1343	1345	1337	391
468	20241219	112300	54073315	1343	1343	1343	1343	1000
469	20241219	112200	52730315	1343	1343	1343	1343	1000
470	20241219	112100	51387315	1343	1343	1343	1343	0
471	20241219	112000	51387315	1343	1343	1343	1343	0
472	20241219	111900	51387315	1343	1343	1343	1343	0
473	20241219	111800	51387315	1343	1343	1343	1343	0
474	20241219	111700	51387315	1343	1343	1343	1343	0
475	20241219	111600	51387315	1343	1343	1343	1343	0
476	20241219	111500	51387315	1343	1343	1343	1343	0
477	20241219	111400	51387315	1343	1343	1343	1343	0
478	20241219	111300	51387315	1343	1343	1343	1343	0
479	20241219	111200	51387315	1343	1343	1343	1343	1
480	20241219	111100	51385972	1343	1343	1343	1343	0
481	20241219	111000	51385972	1343	1343	1343	1343	0
482	20241219	110900	51385972	1343	1337	1343	1337	720
483	20241219	110800	50423326	1345	1345	1345	1345	0
484	20241219	110700	50423326	1345	1345	1345	1345	1
485	20241219	110600	50421981	1345	1345	1345	1345	0
486	20241219	110500	50421981	1345	1336	1345	1336	964
487	20241219	110400	49133942	1342	1342	1342	1342	1
488	20241219	110300	49132600	1336	1336	1336	1336	0
489	20241219	110200	49132600	1336	1336	1336	1336	450
490	20241219	110100	48531400	1344	1344	1344	1344	0
491	20241219	110000	48531400	1344	1344	1344	1344	0
492	20241219	105900	48531400	1344	1344	1344	1344	0
493	20241219	105800	48531400	1344	1344	1344	1344	0
494	20241219	105700	48531400	1344	1344	1344	1344	0
495	20241219	105600	48531400	1344	1336	1344	1336	23
496	20241219	105500	48500592	1344	1344	1344	1344	0
497	20241219	105400	48500592	1344	1344	1344	1344	40
498	20241219	105300	48446832	1344	1344	1344	1344	0
499	20241219	105200	48446832	1344	1344	1344	1344	1000
500	20241219	105100	47102832	1345	1345	1345	1345	0
501	20241219	105000	47102832	1345	1345	1345	1345	201
502	20241219	104900	46832487	1345	1345	1345	1345	200
503	20241219	104800	46563487	1348	1348	1348	1348	1
504	20241219	104700	46562139	1335	1335	1335	1335	1
505	20241219	104600	46560804	1349	1349	1349	1349	1
506	20241219	104500	46559455	1349	1349	1349	1349	0
507	20241219	104400	46559455	1349	1340	1349	1340	500
508	20241219	104300	45886782	1345	1339	1345	1339	2
509	20241219	104200	45884098	1339	1338	1339	1338	127
510	20241219	104100	45714067	1338	1338	1338	1338	0
511	20241219	104000	45714067	1338	1338	1338	1338	0
512	20241219	103900	45714067	1338	1338	1338	1338	0
513	20241219	103800	45714067	1338	1338	1338	1338	0
514	20241219	103700	45714067	1338	1338	1338	1338	1
515	20241219	103600	45712729	1340	1340	1340	1340	13
516	20241219	103500	45695309	1340	1340	1340	1340	0
517	20241219	103400	45695309	1340	1340	1340	1340	1
518	20241219	103300	45693969	1340	1338	1340	1338	1502
519	20241219	103200	43682029	1339	1339	1339	1339	0
520	20241219	103100	43682029	1339	1339	1339	1339	0
521	20241219	103000	43682029	1339	1339	1339	1339	150
522	20241219	102900	43481179	1339	1339	1339	1339	1
523	20241219	102800	43479840	1330	1334	1334	1330	1493
524	20241219	102700	41493612	1339	1334	1339	1334	2
525	20241219	102600	41490939	1335	1337	1339	1335	742
526	20241219	102500	40500352	1339	1339	1339	1339	0
527	20241219	102400	40500352	1339	1338	1339	1338	109
528	20241219	102300	40354402	1340	1340	1340	1340	200
529	20241219	102200	40086402	1339	1339	1339	1339	100
530	20241219	102100	39952502	1343	1335	1343	1335	3
531	20241219	102000	39948485	1337	1337	1337	1337	20
532	20241219	101900	39921745	1339	1347	1347	1339	4714
533	20241219	101800	33607324	1341	1347	1347	1341	2896
534	20241219	101700	29722644	1342	1342	1342	1342	0
535	20241219	101600	29722644	1342	1343	1343	1342	2109
536	20241219	101500	26891335	1344	1344	1344	1344	23
537	20241219	101400	26860423	1351	1351	1351	1351	0
538	20241219	101300	26860423	1351	1351	1351	1351	0
539	20241219	101200	26860423	1351	1351	1351	1351	0
540	20241219	101100	26860423	1351	1351	1351	1351	0
541	20241219	101000	26860423	1351	1351	1351	1351	0
542	20241219	100900	26860423	1351	1351	1351	1351	0
543	20241219	100800	26860423	1351	1346	1351	1343	1514
544	20241219	100700	24826210	1351	1351	1351	1351	0
545	20241219	100600	24826210	1351	1351	1351	1351	0
546	20241219	100500	24826210	1351	1351	1351	1351	0
547	20241219	100400	24826210	1351	1351	1351	1351	0
548	20241219	100300	24826210	1351	1351	1351	1351	10
549	20241219	100200	24812700	1353	1353	1353	1353	0
550	20241219	100100	24812700	1353	1353	1353	1353	0
551	20241219	100000	24812700	1353	1353	1353	1353	0
552	20241219	095900	24812700	1353	1343	1353	1343	2
553	20241219	095800	24810004	1353	1353	1353	1353	7
554	20241219	095700	24800533	1353	1353	1353	1353	1
555	20241219	095600	24799180	1344	1344	1344	1344	494
556	20241219	095500	24135244	1354	1354	1354	1354	0
557	20241219	095400	24135244	1354	1354	1354	1354	0
558	20241219	095300	24135244	1354	1345	1354	1343	872
559	20241219	095200	22962867	1350	1350	1350	1350	0
560	20241219	095100	22962867	1350	1350	1350	1350	0
561	20241219	095000	22962867	1350	1350	1350	1350	480
562	20241219	094900	22314867	1354	1354	1354	1354	0
563	20241219	094800	22314867	1354	1354	1354	1354	0
564	20241219	094700	22314867	1354	1354	1354	1354	0
565	20241219	094600	22314867	1354	1354	1354	1354	0
566	20241219	094500	22314867	1354	1354	1354	1354	0
567	20241219	094400	22314867	1354	1354	1354	1354	0
568	20241219	094300	22314867	1354	1355	1355	1354	2
569	20241219	094200	22312158	1345	1345	1345	1345	0
570	20241219	094100	22312158	1345	1345	1345	1345	0
571	20241219	094000	22312158	1345	1355	1355	1345	8
572	20241219	093900	22301343	1355	1355	1355	1355	0
573	20241219	093800	22301343	1355	1355	1355	1355	1
574	20241219	093700	22299988	1355	1356	1356	1355	494
575	20241219	093600	21630539	1356	1356	1356	1356	0
576	20241219	093500	21630539	1356	1355	1356	1355	417
577	20241219	093400	21065302	1355	1353	1355	1353	282
578	20241219	093300	20683712	1350	1353	1353	1350	427
579	20241219	093200	20106155	1353	1353	1353	1353	1
580	20241219	093100	20104802	1351	1351	1351	1351	0
581	20241219	093000	20104802	1351	1352	1352	1351	911
582	20241219	092900	18874021	1353	1353	1353	1353	0
583	20241219	092800	18874021	1353	1353	1353	1353	0
584	20241219	092700	18874021	1353	1353	1353	1353	0
585	20241219	092600	18874021	1353	1353	1353	1353	0
586	20241219	092500	18874021	1353	1353	1353	1353	0
587	20241219	092400	18874021	1353	1353	1353	1353	0
588	20241219	092300	18874021	1353	1353	1353	1353	16
589	20241219	092200	18852373	1353	1353	1353	1353	0
590	20241219	092100	18852373	1353	1353	1353	1353	0
591	20241219	092000	18852373	1353	1353	1353	1353	1
592	20241219	091900	18851020	1353	1353	1353	1353	0
593	20241219	091800	18851020	1353	1353	1353	1353	118
594	20241219	091700	18691366	1353	1353	1353	1353	0
595	20241219	091600	18691366	1353	1353	1353	1353	40
596	20241219	091500	18637246	1355	1355	1355	1355	0
597	20241219	091400	18637246	1355	1355	1355	1355	6
598	20241219	091300	18629116	1355	1355	1355	1355	0
599	20241219	091200	18629116	1355	1355	1355	1355	0
600	20241219	091100	18629116	1355	1355	1355	1355	0
601	20241219	091000	18629116	1355	1355	1355	1355	0
602	20241219	090900	18629116	1355	1355	1355	1355	0
603	20241219	090800	18629116	1355	1355	1355	1355	4
604	20241219	090700	18623696	1355	1355	1355	1355	0
605	20241219	090600	18623696	1355	1353	1355	1353	6
606	20241219	090500	18615574	1355	1355	1355	1355	0
607	20241219	090400	18615574	1355	1355	1355	1355	0
608	20241219	090300	18615574	1355	1355	1355	1355	1
609	20241219	090200	18614219	1340	1340	1340	1340	109
610	20241219	090100	18468159	1355	1356	1356	1355	13
611	20241219	090000	18450543	1340	1356	1356	1340	13652