KissMeData/030350/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	191300	178598009	1329	1329	1329	1329	3214
3	20241220	191200	178598009	1329	1329	1329	1329	0
4	20241220	191100	178598009	1329	1329	1329	1329	0
5	20241220	191000	178598009	1329	1329	1329	1329	0
6	20241220	190900	178598009	1329	1329	1329	1329	0
7	20241220	190800	178598009	1329	1329	1329	1329	0
8	20241220	190700	178598009	1329	1329	1329	1329	0
9	20241220	190600	178598009	1329	1329	1329	1329	0
10	20241220	190500	178598009	1329	1329	1329	1329	0
11	20241220	190400	178598009	1329	1329	1329	1329	0
12	20241220	190300	178598009	1329	1329	1329	1329	0
13	20241220	190200	178598009	1329	1329	1329	1329	0
14	20241220	190100	178598009	1329	1329	1329	1329	0
15	20241220	190000	178598009	1329	1329	1329	1329	0
16	20241220	185900	178598009	1329	1329	1329	1329	0
17	20241220	185800	178598009	1329	1329	1329	1329	0
18	20241220	185700	178598009	1329	1329	1329	1329	0
19	20241220	185600	178598009	1329	1329	1329	1329	0
20	20241220	185500	178598009	1329	1329	1329	1329	0
21	20241220	185400	178598009	1329	1329	1329	1329	0
22	20241220	185300	178598009	1329	1329	1329	1329	0
23	20241220	185200	178598009	1329	1329	1329	1329	0
24	20241220	185100	178598009	1329	1329	1329	1329	0
25	20241220	185000	178598009	1329	1329	1329	1329	0
26	20241220	184900	178598009	1329	1329	1329	1329	0
27	20241220	184800	178598009	1329	1329	1329	1329	0
28	20241220	184700	178598009	1329	1329	1329	1329	0
29	20241220	184600	178598009	1329	1329	1329	1329	0
30	20241220	184500	178598009	1329	1329	1329	1329	0
31	20241220	184400	178598009	1329	1329	1329	1329	0
32	20241220	184300	178598009	1329	1329	1329	1329	3214
33	20241220	184200	178598009	1329	1329	1329	1329	0
34	20241220	184100	178598009	1329	1329	1329	1329	0
35	20241220	184000	178598009	1329	1329	1329	1329	0
36	20241220	183900	178598009	1329	1329	1329	1329	0
37	20241220	183800	178598009	1329	1329	1329	1329	0
38	20241220	183700	178598009	1329	1329	1329	1329	0
39	20241220	183600	178598009	1329	1329	1329	1329	0
40	20241220	183500	178598009	1329	1329	1329	1329	0
41	20241220	183400	178598009	1329	1329	1329	1329	0
42	20241220	183300	178598009	1329	1329	1329	1329	0
43	20241220	183200	178598009	1329	1329	1329	1329	0
44	20241220	183100	178598009	1329	1329	1329	1329	0
45	20241220	183000	178598009	1329	1329	1329	1329	0
46	20241220	182900	178598009	1329	1329	1329	1329	0
47	20241220	182800	178598009	1329	1329	1329	1329	0
48	20241220	182700	178598009	1329	1329	1329	1329	0
49	20241220	182600	178598009	1329	1329	1329	1329	0
50	20241220	182500	178598009	1329	1329	1329	1329	0
51	20241220	182400	178598009	1329	1329	1329	1329	0
52	20241220	182300	178598009	1329	1329	1329	1329	0
53	20241220	182200	178598009	1329	1329	1329	1329	0
54	20241220	182100	178598009	1329	1329	1329	1329	0
55	20241220	182000	178598009	1329	1329	1329	1329	0
56	20241220	181900	178598009	1329	1329	1329	1329	0
57	20241220	181800	178598009	1329	1329	1329	1329	0
58	20241220	181700	178598009	1329	1329	1329	1329	0
59	20241220	181600	178598009	1329	1329	1329	1329	0
60	20241220	181500	178598009	1329	1329	1329	1329	0
61	20241220	181400	178598009	1329	1329	1329	1329	0
62	20241220	181300	178598009	1329	1329	1329	1329	3214
63	20241220	181200	178598009	1329	1329	1329	1329	0
64	20241220	181100	178598009	1329	1329	1329	1329	0
65	20241220	181000	178598009	1329	1329	1329	1329	0
66	20241220	180900	178598009	1329	1329	1329	1329	0
67	20241220	180800	178598009	1329	1329	1329	1329	0
68	20241220	180700	178598009	1329	1329	1329	1329	0
69	20241220	180600	178598009	1329	1329	1329	1329	0
70	20241220	180500	178598009	1329	1329	1329	1329	0
71	20241220	180400	178598009	1329	1329	1329	1329	0
72	20241220	180300	178598009	1329	1329	1329	1329	0
73	20241220	180200	178598009	1329	1329	1329	1329	0
74	20241220	180100	178598009	1329	1329	1329	1329	0
75	20241220	180000	178598009	1329	1329	1329	1329	0
76	20241220	175900	178598009	1329	1329	1329	1329	0
77	20241220	175800	178598009	1329	1329	1329	1329	0
78	20241220	175700	178598009	1329	1329	1329	1329	0
79	20241220	175600	178598009	1329	1329	1329	1329	0
80	20241220	175500	178598009	1329	1329	1329	1329	0
81	20241220	175400	178598009	1329	1329	1329	1329	0
82	20241220	175300	178598009	1329	1329	1329	1329	0
83	20241220	175200	178598009	1329	1329	1329	1329	0
84	20241220	175100	178598009	1329	1329	1329	1329	0
85	20241220	175000	178598009	1329	1329	1329	1329	0
86	20241220	174900	178598009	1329	1329	1329	1329	0
87	20241220	174800	178598009	1329	1329	1329	1329	0
88	20241220	174700	178598009	1329	1329	1329	1329	0
89	20241220	174600	178598009	1329	1329	1329	1329	0
90	20241220	174500	178598009	1329	1329	1329	1329	0
91	20241220	174400	178598009	1329	1329	1329	1329	0
92	20241220	174300	178598009	1329	1329	1329	1329	3214
93	20241220	174200	178598009	1329	1329	1329	1329	0
94	20241220	174100	178598009	1329	1329	1329	1329	0
95	20241220	174000	178598009	1329	1329	1329	1329	0
96	20241220	173900	178598009	1329	1329	1329	1329	0
97	20241220	173800	178598009	1329	1329	1329	1329	0
98	20241220	173700	178598009	1329	1329	1329	1329	0
99	20241220	173600	178598009	1329	1329	1329	1329	0
100	20241220	173500	178598009	1329	1329	1329	1329	0
101	20241220	173400	178598009	1329	1329	1329	1329	0
102	20241220	173300	178598009	1329	1329	1329	1329	0
103	20241220	173200	178598009	1329	1329	1329	1329	0
104	20241220	173100	178598009	1329	1329	1329	1329	0
105	20241220	173000	178598009	1329	1329	1329	1329	0
106	20241220	172900	178598009	1329	1329	1329	1329	0
107	20241220	172800	178598009	1329	1329	1329	1329	0
108	20241220	172700	178598009	1329	1329	1329	1329	0
109	20241220	172600	178598009	1329	1329	1329	1329	0
110	20241220	172500	178598009	1329	1329	1329	1329	0
111	20241220	172400	178598009	1329	1329	1329	1329	0
112	20241220	172300	178598009	1329	1329	1329	1329	0
113	20241220	172200	178598009	1329	1329	1329	1329	0
114	20241220	172100	178598009	1329	1329	1329	1329	0
115	20241220	172000	178598009	1329	1329	1329	1329	0
116	20241220	171900	178598009	1329	1329	1329	1329	0
117	20241220	171800	178598009	1329	1329	1329	1329	0
118	20241220	171700	178598009	1329	1329	1329	1329	0
119	20241220	171600	178598009	1329	1329	1329	1329	0
120	20241220	171500	178598009	1329	1329	1329	1329	0
121	20241220	171400	178598009	1329	1329	1329	1329	0
122	20241220	171300	178598009	1329	1329	1329	1329	3214
123	20241220	171200	178598009	1329	1329	1329	1329	0
124	20241220	171100	178598009	1329	1329	1329	1329	0
125	20241220	171000	178598009	1329	1329	1329	1329	0
126	20241220	170900	178598009	1329	1329	1329	1329	0
127	20241220	170800	178598009	1329	1329	1329	1329	0
128	20241220	170700	178598009	1329	1329	1329	1329	0
129	20241220	170600	178598009	1329	1329	1329	1329	0
130	20241220	170500	178598009	1329	1329	1329	1329	0
131	20241220	170400	178598009	1329	1329	1329	1329	0
132	20241220	170300	178598009	1329	1329	1329	1329	0
133	20241220	170200	178598009	1329	1329	1329	1329	0
134	20241220	170100	178598009	1329	1329	1329	1329	0
135	20241220	170000	178598009	1329	1329	1329	1329	0
136	20241220	165900	178598009	1329	1329	1329	1329	0
137	20241220	165800	178598009	1329	1329	1329	1329	0
138	20241220	165700	178598009	1329	1329	1329	1329	0
139	20241220	165600	178598009	1329	1329	1329	1329	0
140	20241220	165500	178598009	1329	1329	1329	1329	0
141	20241220	165400	178598009	1329	1329	1329	1329	0
142	20241220	165300	178598009	1329	1329	1329	1329	0
143	20241220	165200	178598009	1329	1329	1329	1329	0
144	20241220	165100	178598009	1329	1329	1329	1329	0
145	20241220	165000	178598009	1329	1329	1329	1329	0
146	20241220	164900	178598009	1329	1329	1329	1329	0
147	20241220	164800	178598009	1329	1329	1329	1329	0
148	20241220	164700	178598009	1329	1329	1329	1329	0
149	20241220	164600	178598009	1329	1329	1329	1329	0
150	20241220	164500	178598009	1329	1329	1329	1329	0
151	20241220	164400	178598009	1329	1329	1329	1329	0
152	20241220	164300	178598009	1329	1329	1329	1329	3214
153	20241220	164200	178598009	1329	1329	1329	1329	0
154	20241220	164100	178598009	1329	1329	1329	1329	0
155	20241220	164000	178598009	1329	1329	1329	1329	0
156	20241220	163900	178598009	1329	1329	1329	1329	0
157	20241220	163800	178598009	1329	1329	1329	1329	0
158	20241220	163700	178598009	1329	1329	1329	1329	0
159	20241220	163600	178598009	1329	1329	1329	1329	0
160	20241220	163500	178598009	1329	1329	1329	1329	0
161	20241220	163400	178598009	1329	1329	1329	1329	0
162	20241220	163300	178598009	1329	1329	1329	1329	0
163	20241220	163200	178598009	1329	1329	1329	1329	0
164	20241220	163100	178598009	1329	1329	1329	1329	0
165	20241220	163000	178598009	1329	1329	1329	1329	0
166	20241220	162900	178598009	1329	1329	1329	1329	0
167	20241220	162800	178598009	1329	1329	1329	1329	0
168	20241220	162700	178598009	1329	1329	1329	1329	0
169	20241220	162600	178598009	1329	1329	1329	1329	0
170	20241220	162500	178598009	1329	1329	1329	1329	0
171	20241220	162400	178598009	1329	1329	1329	1329	0
172	20241220	162300	178598009	1329	1329	1329	1329	0
173	20241220	162200	178598009	1329	1329	1329	1329	0
174	20241220	162100	178598009	1329	1329	1329	1329	0
175	20241220	162000	178598009	1329	1329	1329	1329	0
176	20241220	161900	178598009	1329	1329	1329	1329	0
177	20241220	161800	178598009	1329	1329	1329	1329	0
178	20241220	161700	178598009	1329	1329	1329	1329	0
179	20241220	161600	178598009	1329	1329	1329	1329	0
180	20241220	161500	178598009	1329	1329	1329	1329	0
181	20241220	161400	178598009	1329	1329	1329	1329	0
182	20241220	161300	178598009	1329	1329	1329	1329	3214
183	20241220	161200	178598009	1329	1329	1329	1329	0
184	20241220	161100	178598009	1329	1329	1329	1329	0
185	20241220	161000	178598009	1329	1329	1329	1329	0
186	20241220	160900	178598009	1329	1329	1329	1329	0
187	20241220	160800	178598009	1329	1329	1329	1329	0
188	20241220	160700	178598009	1329	1329	1329	1329	0
189	20241220	160600	178598009	1329	1329	1329	1329	0
190	20241220	160500	178598009	1329	1329	1329	1329	0
191	20241220	160400	178598009	1329	1329	1329	1329	0
192	20241220	160300	178598009	1329	1329	1329	1329	0
193	20241220	160200	178598009	1329	1329	1329	1329	0
194	20241220	160100	178598009	1329	1329	1329	1329	0
195	20241220	160000	178598009	1329	1329	1329	1329	0
196	20241220	155900	178598009	1329	1329	1329	1329	0
197	20241220	155800	178598009	1329	1329	1329	1329	0
198	20241220	155700	178598009	1329	1329	1329	1329	0
199	20241220	155600	178598009	1329	1329	1329	1329	0
200	20241220	155500	178598009	1329	1329	1329	1329	0
201	20241220	155400	178598009	1329	1329	1329	1329	0
202	20241220	155300	178598009	1329	1329	1329	1329	0
203	20241220	155200	178598009	1329	1329	1329	1329	0
204	20241220	155100	178598009	1329	1329	1329	1329	0
205	20241220	155000	178598009	1329	1329	1329	1329	0
206	20241220	154900	178598009	1329	1329	1329	1329	0
207	20241220	154800	178598009	1329	1329	1329	1329	0
208	20241220	154700	178598009	1329	1329	1329	1329	0
209	20241220	154600	178598009	1329	1329	1329	1329	0
210	20241220	154500	178598009	1329	1329	1329	1329	0
211	20241220	154400	178598009	1329	1329	1329	1329	0
212	20241220	154300	178598009	1329	1329	1329	1329	3214
213	20241220	154200	178598009	1329	1329	1329	1329	0
214	20241220	154100	178598009	1329	1329	1329	1329	0
215	20241220	154000	178598009	1329	1329	1329	1329	0
216	20241220	153900	178598009	1329	1329	1329	1329	0
217	20241220	153800	178598009	1329	1329	1329	1329	0
218	20241220	153700	178598009	1329	1329	1329	1329	0
219	20241220	153600	178598009	1329	1329	1329	1329	0
220	20241220	153500	178598009	1329	1329	1329	1329	0
221	20241220	153400	178598009	1329	1329	1329	1329	0
222	20241220	153300	178598009	1329	1329	1329	1329	0
223	20241220	153200	178598009	1329	1329	1329	1329	0
224	20241220	153100	178598009	1329	1329	1329	1329	0
225	20241220	153000	178598009	1329	1329	1329	1329	3214
226	20241220	152900	174326603	1334	1334	1334	1334	0
227	20241220	152800	174326603	1334	1334	1334	1334	0
228	20241220	152700	174326603	1334	1334	1334	1334	0
229	20241220	152600	174326603	1334	1334	1334	1334	0
230	20241220	152500	174326603	1334	1334	1334	1334	0
231	20241220	152400	174326603	1334	1334	1334	1334	0
232	20241220	152300	174326603	1334	1334	1334	1334	0
233	20241220	152200	174326603	1334	1334	1334	1334	0
234	20241220	152100	174326603	1334	1334	1334	1334	0
235	20241220	152000	174326603	1334	1334	1334	1334	0
236	20241220	151900	174326603	1334	1333	1334	1333	1107
237	20241220	151800	172849869	1332	1331	1332	1331	489
238	20241220	151700	172198568	1332	1333	1333	1332	171
239	20241220	151600	171970794	1334	1333	1334	1333	16
240	20241220	151500	171949461	1332	1333	1333	1332	61
241	20241220	151400	171868149	1333	1333	1333	1333	49
242	20241220	151300	171802832	1333	1334	1334	1332	222
243	20241220	151200	171507115	1334	1334	1334	1334	0
244	20241220	151100	171507115	1334	1333	1335	1332	1428
245	20241220	151000	169604127	1336	1336	1336	1336	0
246	20241220	150900	169604127	1336	1335	1336	1335	2
247	20241220	150800	169601456	1336	1333	1336	1333	845
248	20241220	150700	168475064	1333	1333	1333	1333	67
249	20241220	150600	168385753	1333	1334	1334	1333	353
250	20241220	150500	167915054	1337	1337	1337	1337	0
251	20241220	150400	167915054	1337	1337	1337	1337	0
252	20241220	150300	167915054	1337	1337	1337	1337	25
253	20241220	150200	167881629	1337	1337	1337	1337	2
254	20241220	150100	167878955	1337	1337	1337	1337	7
255	20241220	150000	167869596	1338	1338	1338	1338	0
256	20241220	145900	167869596	1338	1338	1338	1338	0
257	20241220	145800	167869596	1338	1338	1338	1338	2
258	20241220	145700	167866920	1338	1338	1338	1338	41
259	20241220	145600	167812062	1338	1338	1338	1338	1
260	20241220	145500	167810724	1338	1333	1338	1332	502
261	20241220	145400	167141933	1338	1338	1338	1338	0
262	20241220	145300	167141933	1338	1338	1338	1338	0
263	20241220	145200	167141933	1338	1338	1338	1338	0
264	20241220	145100	167141933	1338	1338	1338	1338	1
265	20241220	145000	167140595	1332	1332	1332	1332	3857
266	20241220	144900	162003071	1338	1338	1338	1338	15
267	20241220	144800	161983001	1338	1338	1338	1338	0
268	20241220	144700	161983001	1338	1338	1338	1338	0
269	20241220	144600	161983001	1338	1338	1338	1338	0
270	20241220	144500	161983001	1338	1338	1338	1338	0
271	20241220	144400	161983001	1338	1338	1338	1338	50
272	20241220	144300	161916101	1338	1339	1339	1338	2
273	20241220	144200	161913424	1336	1332	1339	1332	270
274	20241220	144100	161553114	1332	1332	1332	1332	0
275	20241220	144000	161553114	1332	1332	1332	1332	0
276	20241220	143900	161553114	1332	1332	1332	1332	55
277	20241220	143800	161479854	1332	1332	1332	1332	0
278	20241220	143700	161479854	1332	1332	1332	1332	45
279	20241220	143600	161419914	1332	1329	1332	1329	134
280	20241220	143500	161241801	1331	1331	1331	1331	2
281	20241220	143400	161239139	1331	1331	1331	1331	1
282	20241220	143300	161237808	1332	1332	1332	1332	1
283	20241220	143200	161236476	1330	1330	1330	1330	0
284	20241220	143100	161236476	1330	1330	1330	1330	0
285	20241220	143000	161236476	1330	1330	1330	1330	1
286	20241220	142900	161235146	1329	1329	1329	1329	0
287	20241220	142800	161235146	1329	1329	1329	1329	1
288	20241220	142700	161233817	1329	1329	1329	1329	0
289	20241220	142600	161233817	1329	1329	1329	1329	16
290	20241220	142500	161212553	1329	1329	1329	1329	0
291	20241220	142400	161212553	1329	1329	1329	1329	97
292	20241220	142300	161083640	1329	1329	1329	1329	0
293	20241220	142200	161083640	1329	1329	1329	1329	0
294	20241220	142100	161083640	1329	1329	1329	1329	0
295	20241220	142000	161083640	1329	1329	1329	1329	0
296	20241220	141900	161083640	1329	1329	1329	1329	0
297	20241220	141800	161083640	1329	1329	1329	1329	100
298	20241220	141700	160950740	1329	1329	1329	1329	0
299	20241220	141600	160950740	1329	1329	1329	1329	0
300	20241220	141500	160950740	1329	1329	1329	1329	0
301	20241220	141400	160950740	1329	1329	1329	1329	0
302	20241220	141300	160950740	1329	1329	1329	1329	0
303	20241220	141200	160950740	1329	1329	1329	1329	0
304	20241220	141100	160950740	1329	1329	1329	1326	548
305	20241220	141000	160223795	1327	1331	1331	1327	2269
306	20241220	140900	157211740	1331	1331	1331	1331	0
307	20241220	140800	157211740	1331	1328	1331	1327	742
308	20241220	140700	156226968	1328	1328	1328	1328	0
309	20241220	140600	156226968	1328	1328	1328	1328	0
310	20241220	140500	156226968	1328	1328	1328	1328	199
311	20241220	140400	155962696	1328	1328	1328	1328	0
312	20241220	140300	155962696	1328	1330	1330	1328	328
313	20241220	140200	155526565	1330	1330	1330	1330	0
314	20241220	140100	155526565	1330	1330	1330	1330	0
315	20241220	140000	155526565	1330	1330	1330	1330	0
316	20241220	135900	155526565	1330	1330	1330	1330	31
317	20241220	135800	155485335	1330	1330	1330	1330	0
318	20241220	135700	155485335	1330	1330	1330	1330	0
319	20241220	135600	155485335	1330	1330	1330	1330	9
320	20241220	135500	155473365	1330	1330	1330	1330	10
321	20241220	135400	155460065	1328	1328	1328	1328	0
322	20241220	135300	155460065	1328	1328	1328	1328	653
323	20241220	135200	154592881	1328	1330	1330	1328	231
324	20241220	135100	154285962	1331	1331	1331	1331	50
325	20241220	135000	154219412	1331	1331	1331	1331	0
326	20241220	134900	154219412	1331	1330	1333	1330	392
327	20241220	134800	153697032	1329	1329	1329	1329	50
328	20241220	134700	153630582	1333	1333	1333	1333	0
329	20241220	134600	153630582	1333	1333	1333	1333	0
330	20241220	134500	153630582	1333	1333	1333	1333	5
331	20241220	134400	153623917	1327	1335	1335	1327	3693
332	20241220	134300	148716618	1335	1335	1335	1335	0
333	20241220	134200	148716618	1335	1335	1335	1335	3
334	20241220	134100	148712613	1336	1336	1336	1336	0
335	20241220	134000	148712613	1336	1336	1336	1336	3
336	20241220	133900	148708605	1330	1330	1330	1330	1
337	20241220	133800	148707275	1336	1336	1336	1336	0
338	20241220	133700	148707275	1336	1336	1336	1336	10
339	20241220	133600	148693915	1330	1332	1339	1330	873
340	20241220	133500	147531967	1332	1332	1332	1332	60
341	20241220	133400	147452047	1339	1339	1339	1339	1
342	20241220	133300	147450708	1332	1332	1332	1332	1
343	20241220	133200	147449376	1334	1334	1334	1334	266
344	20241220	133100	147094532	1334	1334	1334	1334	22
345	20241220	133000	147065184	1332	1334	1334	1332	206
346	20241220	132900	146790730	1334	1334	1334	1334	7
347	20241220	132800	146781392	1334	1334	1334	1334	44
348	20241220	132700	146722696	1333	1333	1333	1333	0
349	20241220	132600	146722696	1333	1333	1333	1333	0
350	20241220	132500	146722696	1333	1333	1333	1333	0
351	20241220	132400	146722696	1333	1333	1333	1333	0
352	20241220	132300	146722696	1333	1334	1334	1333	110
353	20241220	132200	146576057	1334	1334	1334	1334	0
354	20241220	132100	146576057	1334	1339	1339	1334	283
355	20241220	132000	146197641	1338	1338	1338	1338	10
356	20241220	131900	146184261	1336	1336	1336	1336	0
357	20241220	131800	146184261	1336	1336	1336	1336	0
358	20241220	131700	146184261	1336	1336	1336	1336	0
359	20241220	131600	146184261	1336	1337	1337	1336	80
360	20241220	131500	146077344	1337	1337	1337	1337	13
361	20241220	131400	146059963	1338	1338	1338	1338	0
362	20241220	131300	146059963	1338	1338	1338	1338	0
363	20241220	131200	146059963	1338	1339	1339	1338	1044
364	20241220	131100	144662097	1339	1339	1339	1339	0
365	20241220	131000	144662097	1339	1339	1339	1339	203
366	20241220	130900	144390280	1332	1332	1332	1332	15
367	20241220	130800	144370300	1332	1332	1332	1332	0
368	20241220	130700	144370300	1332	1332	1332	1332	66
369	20241220	130600	144282388	1332	1332	1332	1332	0
370	20241220	130500	144282388	1332	1332	1332	1332	0
371	20241220	130400	144282388	1332	1332	1332	1332	0
372	20241220	130300	144282388	1332	1332	1332	1332	0
373	20241220	130200	144282388	1332	1332	1332	1332	0
374	20241220	130100	144282388	1332	1332	1332	1332	0
375	20241220	130000	144282388	1332	1332	1332	1332	90
376	20241220	125900	144162508	1332	1332	1332	1332	2
377	20241220	125800	144159844	1332	1332	1332	1332	0
378	20241220	125700	144159844	1332	1332	1332	1332	0
379	20241220	125600	144159844	1332	1332	1332	1332	43
380	20241220	125500	144102568	1339	1339	1339	1339	0
381	20241220	125400	144102568	1339	1339	1339	1339	0
382	20241220	125300	144102568	1339	1339	1339	1339	0
383	20241220	125200	144102568	1339	1339	1339	1339	0
384	20241220	125100	144102568	1339	1339	1339	1339	0
385	20241220	125000	144102568	1339	1339	1339	1339	0
386	20241220	124900	144102568	1339	1331	1339	1331	4
387	20241220	124800	144097236	1339	1339	1339	1339	0
388	20241220	124700	144097236	1339	1339	1339	1339	0
389	20241220	124600	144097236	1339	1339	1339	1339	1
390	20241220	124500	144095897	1331	1331	1331	1331	500
391	20241220	124400	143430397	1339	1339	1339	1339	5
392	20241220	124300	143423702	1331	1331	1331	1331	0
393	20241220	124200	143423702	1331	1331	1331	1331	154
394	20241220	124100	143218728	1339	1339	1339	1339	1
395	20241220	124000	143217389	1338	1338	1338	1338	0
396	20241220	123900	143217389	1338	1338	1338	1338	10
397	20241220	123800	143204009	1337	1337	1337	1337	0
398	20241220	123700	143204009	1337	1337	1337	1337	1
399	20241220	123600	143202672	1330	1330	1330	1330	0
400	20241220	123500	143202672	1330	1331	1331	1330	665
401	20241220	123400	142317819	1331	1331	1331	1331	9
402	20241220	123300	142305840	1337	1337	1337	1337	0
403	20241220	123200	142305840	1337	1337	1337	1337	0
404	20241220	123100	142305840	1337	1337	1337	1337	0
405	20241220	123000	142305840	1337	1337	1337	1337	100
406	20241220	122900	142172140	1337	1337	1337	1337	0
407	20241220	122800	142172140	1337	1330	1337	1330	152
408	20241220	122700	141968923	1330	1330	1330	1330	500
409	20241220	122600	141303923	1331	1331	1331	1331	1
410	20241220	122500	141302592	1330	1330	1330	1330	0
411	20241220	122400	141302592	1330	1333	1333	1330	153
412	20241220	122300	141099087	1330	1330	1330	1330	0
413	20241220	122200	141099087	1330	1330	1330	1330	0
414	20241220	122100	141099087	1330	1331	1331	1330	1307
415	20241220	122000	139360547	1330	1336	1336	1330	646
416	20241220	121900	138500398	1336	1336	1336	1336	7
417	20241220	121800	138491046	1333	1333	1333	1333	135
418	20241220	121700	138311091	1331	1331	1331	1331	742
419	20241220	121600	137323489	1331	1339	1339	1331	3498
420	20241220	121500	132663974	1338	1338	1338	1338	54
421	20241220	121400	132591722	1332	1332	1332	1332	0
422	20241220	121300	132591722	1332	1332	1332	1332	455
423	20241220	121200	131985662	1332	1332	1332	1332	200
424	20241220	121100	131719262	1332	1333	1333	1332	1368
425	20241220	121000	129897076	1333	1333	1333	1333	0
426	20241220	120900	129897076	1333	1333	1333	1333	361
427	20241220	120800	129415863	1332	1332	1332	1332	310
428	20241220	120700	129002943	1332	1332	1332	1332	321
429	20241220	120600	128575371	1345	1345	1345	1345	0
430	20241220	120500	128575371	1345	1345	1345	1345	0
431	20241220	120400	128575371	1345	1345	1345	1345	0
432	20241220	120300	128575371	1345	1345	1345	1345	0
433	20241220	120200	128575371	1345	1345	1345	1345	0
434	20241220	120100	128575371	1345	1345	1345	1345	0
435	20241220	120000	128575371	1345	1345	1345	1345	2
436	20241220	115900	128572681	1334	1337	1337	1334	1126
437	20241220	115800	127067992	1338	1341	1341	1338	2090
438	20241220	115700	124267848	1342	1342	1342	1342	2507
439	20241220	115600	120903454	1342	1343	1343	1342	150
440	20241220	115500	120702053	1343	1343	1343	1343	283
441	20241220	115400	120321984	1343	1343	1343	1343	0
442	20241220	115300	120321984	1343	1344	1344	1343	603
443	20241220	115200	119512134	1344	1344	1344	1344	0
444	20241220	115100	119512134	1344	1344	1344	1344	39
445	20241220	115000	119459718	1345	1345	1345	1345	0
446	20241220	114900	119459718	1345	1345	1345	1345	0
447	20241220	114800	119459718	1345	1345	1345	1345	0
448	20241220	114700	119459718	1345	1345	1345	1345	50
449	20241220	114600	119392468	1344	1344	1344	1344	0
450	20241220	114500	119392468	1344	1344	1344	1344	0
451	20241220	114400	119392468	1344	1344	1344	1344	0
452	20241220	114300	119392468	1344	1343	1344	1343	202
453	20241220	114200	119121132	1344	1344	1344	1344	200
454	20241220	114100	118852332	1344	1344	1344	1344	579
455	20241220	114000	118074156	1344	1344	1344	1344	340
456	20241220	113900	117617196	1345	1344	1345	1344	101
457	20241220	113800	117481352	1345	1345	1345	1345	4
458	20241220	113700	117475972	1345	1345	1345	1345	8
459	20241220	113600	117465212	1345	1345	1345	1345	30
460	20241220	113500	117424862	1349	1349	1349	1349	0
461	20241220	113400	117424862	1349	1349	1349	1349	36
462	20241220	113300	117376298	1349	1349	1349	1349	0
463	20241220	113200	117376298	1349	1349	1349	1349	0
464	20241220	113100	117376298	1349	1349	1349	1349	0
465	20241220	113000	117376298	1349	1349	1349	1349	0
466	20241220	112900	117376298	1349	1349	1349	1349	10
467	20241220	112800	117362808	1349	1349	1349	1349	0
468	20241220	112700	117362808	1349	1349	1349	1349	283
469	20241220	112600	116981041	1349	1349	1349	1349	0
470	20241220	112500	116981041	1349	1349	1349	1349	1
471	20241220	112400	116979692	1343	1346	1346	1343	2102
472	20241220	112300	114155856	1349	1350	1350	1349	224
473	20241220	112200	113853668	1349	1349	1349	1349	135
474	20241220	112100	113671553	1357	1357	1357	1357	0
475	20241220	112000	113671553	1357	1357	1357	1357	0
476	20241220	111900	113671553	1357	1357	1357	1357	1
477	20241220	111800	113670196	1357	1357	1357	1357	21
478	20241220	111700	113641699	1356	1351	1356	1351	99
479	20241220	111600	113507670	1351	1351	1351	1351	10
480	20241220	111500	113494160	1351	1351	1351	1351	0
481	20241220	111400	113494160	1351	1351	1351	1351	0
482	20241220	111300	113494160	1351	1351	1351	1351	0
483	20241220	111200	113494160	1351	1350	1351	1350	140
484	20241220	111100	113305159	1346	1346	1346	1346	80
485	20241220	111000	113197479	1344	1344	1344	1344	1
486	20241220	110900	113196135	1343	1343	1343	1343	0
487	20241220	110800	113196135	1343	1343	1343	1343	0
488	20241220	110700	113196135	1343	1343	1343	1343	0
489	20241220	110600	113196135	1343	1343	1343	1343	586
490	20241220	110500	112409137	1343	1344	1344	1343	475
491	20241220	110400	111771104	1344	1344	1344	1344	1
492	20241220	110300	111769760	1346	1345	1346	1344	869
493	20241220	110200	110601799	1345	1344	1345	1344	394
494	20241220	110100	110071876	1345	1345	1345	1345	200
495	20241220	110000	109802876	1345	1345	1346	1345	552
496	20241220	105900	109059961	1346	1345	1346	1345	151
497	20241220	105800	108856819	1346	1346	1346	1346	382
498	20241220	105700	108342647	1346	1346	1346	1346	0
499	20241220	105600	108342647	1346	1347	1347	1346	1010
500	20241220	105500	106982205	1347	1350	1350	1347	2967
501	20241220	105400	102981944	1350	1350	1350	1350	1217
502	20241220	105300	101338994	1350	1350	1350	1350	0
503	20241220	105200	101338994	1350	1351	1351	1350	1222
504	20241220	105100	99688888	1351	1351	1351	1351	3
505	20241220	105000	99684835	1351	1351	1351	1351	1000
506	20241220	104900	98333835	1351	1351	1351	1351	0
507	20241220	104800	98333835	1351	1351	1351	1351	60
508	20241220	104700	98252775	1351	1351	1351	1351	23
509	20241220	104600	98221702	1354	1354	1354	1354	107
510	20241220	104500	98076824	1351	1351	1351	1351	0
511	20241220	104400	98076824	1351	1351	1351	1351	115
512	20241220	104300	97921459	1351	1351	1351	1351	50
513	20241220	104200	97853909	1355	1355	1355	1355	0
514	20241220	104100	97853909	1355	1355	1355	1355	0
515	20241220	104000	97853909	1355	1355	1355	1355	0
516	20241220	103900	97853909	1355	1355	1355	1355	517
517	20241220	103800	97153374	1355	1355	1355	1355	10
518	20241220	103700	97139824	1355	1356	1356	1355	40
519	20241220	103600	97085594	1356	1356	1356	1356	20
520	20241220	103500	97058474	1351	1351	1351	1351	1439
521	20241220	103400	95114385	1351	1351	1351	1351	0
522	20241220	103300	95114385	1351	1351	1351	1351	300
523	20241220	103200	94709085	1350	1350	1350	1350	0
524	20241220	103100	94709085	1350	1350	1350	1350	0
525	20241220	103000	94709085	1350	1350	1350	1350	1048
526	20241220	102900	93294285	1350	1350	1350	1350	2733
527	20241220	102800	89604735	1350	1350	1350	1350	26
528	20241220	102700	89569635	1351	1351	1351	1351	0
529	20241220	102600	89569635	1351	1351	1351	1351	145
530	20241220	102500	89373740	1351	1351	1351	1351	0
531	20241220	102400	89373740	1351	1350	1351	1350	12
532	20241220	102300	89357530	1351	1351	1351	1351	0
533	20241220	102200	89357530	1351	1351	1351	1351	5
534	20241220	102100	89350775	1356	1356	1356	1356	0
535	20241220	102000	89350775	1356	1356	1356	1356	0
536	20241220	101900	89350775	1356	1350	1356	1350	2
537	20241220	101800	89348069	1350	1351	1351	1350	1000
538	20241220	101700	87997306	1350	1350	1350	1350	0
539	20241220	101600	87997306	1350	1351	1351	1350	450
540	20241220	101500	87389782	1352	1352	1352	1352	0
541	20241220	101400	87389782	1352	1352	1352	1352	17
542	20241220	101300	87366798	1356	1356	1356	1356	0
543	20241220	101200	87366798	1356	1356	1356	1356	0
544	20241220	101100	87366798	1356	1352	1356	1352	24
545	20241220	101000	87334346	1352	1357	1357	1352	79
546	20241220	100900	87227523	1353	1352	1353	1351	10627
547	20241220	100800	72870408	1351	1351	1351	1351	0
548	20241220	100700	72870408	1351	1351	1351	1351	3
549	20241220	100600	72866355	1351	1351	1351	1351	0
550	20241220	100500	72866355	1351	1351	1351	1351	190
551	20241220	100400	72609665	1351	1351	1351	1351	1960
552	20241220	100300	69961705	1351	1351	1351	1351	19
553	20241220	100200	69936036	1351	1351	1351	1351	300
554	20241220	100100	69530736	1350	1351	1351	1350	1000
555	20241220	100000	68180673	1350	1358	1358	1350	4020
556	20241220	095900	62753002	1356	1356	1356	1356	0
557	20241220	095800	62753002	1356	1356	1356	1351	1530
558	20241220	095700	60685577	1359	1356	1359	1356	11
559	20241220	095600	60670658	1355	1355	1355	1355	0
560	20241220	095500	60670658	1355	1355	1355	1355	0
561	20241220	095400	60670658	1355	1359	1359	1355	40
562	20241220	095300	60616378	1359	1351	1359	1351	1887
563	20241220	095200	58065871	1359	1359	1359	1359	0
564	20241220	095100	58065871	1359	1353	1359	1350	545
565	20241220	095000	57329305	1353	1356	1356	1353	218
566	20241220	094900	57034171	1359	1359	1359	1359	605
567	20241220	094800	56211976	1359	1360	1360	1357	82
568	20241220	094700	56100586	1357	1356	1357	1356	301
569	20241220	094600	55692153	1356	1361	1361	1356	1073
570	20241220	094500	54236095	1361	1361	1361	1358	7
571	20241220	094400	54226574	1361	1358	1361	1358	1022
572	20241220	094300	52835695	1358	1358	1358	1358	328
573	20241220	094200	52390271	1357	1357	1357	1357	1402
574	20241220	094100	50487757	1358	1357	1358	1357	60
575	20241220	094000	50406327	1358	1358	1360	1358	379
576	20241220	093900	49891237	1358	1358	1358	1358	50
577	20241220	093800	49823337	1360	1355	1360	1351	187
578	20241220	093700	49570217	1360	1360	1360	1360	7
579	20241220	093600	49560697	1350	1351	1351	1350	30
580	20241220	093500	49520196	1350	1350	1350	1350	0
581	20241220	093400	49520196	1350	1351	1352	1350	1119
582	20241220	093300	48009344	1351	1351	1351	1351	400
583	20241220	093200	47468944	1363	1363	1363	1363	1
584	20241220	093100	47467581	1350	1350	1350	1350	0
585	20241220	093000	47467581	1350	1350	1350	1350	2121
586	20241220	092900	44604231	1349	1352	1352	1349	3105
587	20241220	092800	40413556	1350	1350	1350	1349	1367
588	20241220	092700	38568159	1350	1351	1352	1350	3165
589	20241220	092600	34294785	1352	1356	1356	1352	2293
590	20241220	092500	31190096	1358	1358	1358	1358	5
591	20241220	092400	31183306	1358	1358	1358	1358	81
592	20241220	092300	31073308	1358	1361	1361	1355	3162
593	20241220	092200	26777979	1362	1362	1362	1361	423
594	20241220	092100	26202114	1362	1367	1367	1362	2974
595	20241220	092000	22144433	1369	1369	1369	1369	0
596	20241220	091900	22144433	1369	1369	1369	1368	85
597	20241220	091800	22028097	1369	1369	1369	1365	830
598	20241220	091700	20894249	1369	1367	1369	1366	497
599	20241220	091600	20215001	1367	1370	1370	1367	1299
600	20241220	091500	18438171	1371	1371	1371	1370	2058
601	20241220	091400	15617771	1372	1372	1380	1372	295
602	20241220	091300	15213023	1371	1380	1380	1371	362
603	20241220	091200	14716297	1380	1372	1380	1372	43
604	20241220	091100	14657184	1371	1380	1380	1371	2011
605	20241220	091000	11898048	1374	1374	1374	1374	918
606	20241220	090900	10636716	1373	1378	1379	1373	1821
607	20241220	090800	8133908	1378	1378	1378	1378	3
608	20241220	090700	8129774	1375	1375	1375	1375	0
609	20241220	090600	8129774	1375	1376	1376	1375	1298
610	20241220	090500	6344626	1376	1376	1376	1376	0
611	20241220	090400	6344626	1376	1376	1376	1376	648
612	20241220	090300	5452978	1376	1377	1377	1375	625
613	20241220	090200	4593096	1376	1390	1390	1376	46
614	20241220	090100	4529773	1374	1375	1375	1374	141
615	20241220	090000	4335945	1375	1379	1379	1375	3136