KissMeData/058820/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	194000	474962661	1883	1883	1883	1883	7963
3	20241219	193900	474962661	1883	1883	1883	1883	0
4	20241219	193800	474962661	1883	1883	1883	1883	0
5	20241219	193700	474962661	1883	1883	1883	1883	0
6	20241219	193600	474962661	1883	1883	1883	1883	0
7	20241219	193500	474962661	1883	1883	1883	1883	0
8	20241219	193400	474962661	1883	1883	1883	1883	0
9	20241219	193300	474962661	1883	1883	1883	1883	0
10	20241219	193200	474962661	1883	1883	1883	1883	0
11	20241219	193100	474962661	1883	1883	1883	1883	0
12	20241219	193000	474962661	1883	1883	1883	1883	0
13	20241219	192900	474962661	1883	1883	1883	1883	0
14	20241219	192800	474962661	1883	1883	1883	1883	0
15	20241219	192700	474962661	1883	1883	1883	1883	0
16	20241219	192600	474962661	1883	1883	1883	1883	0
17	20241219	192500	474962661	1883	1883	1883	1883	0
18	20241219	192400	474962661	1883	1883	1883	1883	0
19	20241219	192300	474962661	1883	1883	1883	1883	0
20	20241219	192200	474962661	1883	1883	1883	1883	0
21	20241219	192100	474962661	1883	1883	1883	1883	0
22	20241219	192000	474962661	1883	1883	1883	1883	0
23	20241219	191900	474962661	1883	1883	1883	1883	0
24	20241219	191800	474962661	1883	1883	1883	1883	0
25	20241219	191700	474962661	1883	1883	1883	1883	0
26	20241219	191600	474962661	1883	1883	1883	1883	0
27	20241219	191500	474962661	1883	1883	1883	1883	0
28	20241219	191400	474962661	1883	1883	1883	1883	0
29	20241219	191300	474962661	1883	1883	1883	1883	0
30	20241219	191200	474962661	1883	1883	1883	1883	0
31	20241219	191100	474962661	1883	1883	1883	1883	0
32	20241219	191000	474962661	1883	1883	1883	1883	7963
33	20241219	190900	474962661	1883	1883	1883	1883	0
34	20241219	190800	474962661	1883	1883	1883	1883	0
35	20241219	190700	474962661	1883	1883	1883	1883	0
36	20241219	190600	474962661	1883	1883	1883	1883	0
37	20241219	190500	474962661	1883	1883	1883	1883	0
38	20241219	190400	474962661	1883	1883	1883	1883	0
39	20241219	190300	474962661	1883	1883	1883	1883	0
40	20241219	190200	474962661	1883	1883	1883	1883	0
41	20241219	190100	474962661	1883	1883	1883	1883	0
42	20241219	190000	474962661	1883	1883	1883	1883	0
43	20241219	185900	474962661	1883	1883	1883	1883	0
44	20241219	185800	474962661	1883	1883	1883	1883	0
45	20241219	185700	474962661	1883	1883	1883	1883	0
46	20241219	185600	474962661	1883	1883	1883	1883	0
47	20241219	185500	474962661	1883	1883	1883	1883	0
48	20241219	185400	474962661	1883	1883	1883	1883	0
49	20241219	185300	474962661	1883	1883	1883	1883	0
50	20241219	185200	474962661	1883	1883	1883	1883	0
51	20241219	185100	474962661	1883	1883	1883	1883	0
52	20241219	185000	474962661	1883	1883	1883	1883	0
53	20241219	184900	474962661	1883	1883	1883	1883	0
54	20241219	184800	474962661	1883	1883	1883	1883	0
55	20241219	184700	474962661	1883	1883	1883	1883	0
56	20241219	184600	474962661	1883	1883	1883	1883	0
57	20241219	184500	474962661	1883	1883	1883	1883	0
58	20241219	184400	474962661	1883	1883	1883	1883	0
59	20241219	184300	474962661	1883	1883	1883	1883	0
60	20241219	184200	474962661	1883	1883	1883	1883	0
61	20241219	184100	474962661	1883	1883	1883	1883	0
62	20241219	184000	474962661	1883	1883	1883	1883	7963
63	20241219	183900	474962661	1883	1883	1883	1883	0
64	20241219	183800	474962661	1883	1883	1883	1883	0
65	20241219	183700	474962661	1883	1883	1883	1883	0
66	20241219	183600	474962661	1883	1883	1883	1883	0
67	20241219	183500	474962661	1883	1883	1883	1883	0
68	20241219	183400	474962661	1883	1883	1883	1883	0
69	20241219	183300	474962661	1883	1883	1883	1883	0
70	20241219	183200	474962661	1883	1883	1883	1883	0
71	20241219	183100	474962661	1883	1883	1883	1883	0
72	20241219	183000	474962661	1883	1883	1883	1883	0
73	20241219	182900	474962661	1883	1883	1883	1883	0
74	20241219	182800	474962661	1883	1883	1883	1883	0
75	20241219	182700	474962661	1883	1883	1883	1883	0
76	20241219	182600	474962661	1883	1883	1883	1883	0
77	20241219	182500	474962661	1883	1883	1883	1883	0
78	20241219	182400	474962661	1883	1883	1883	1883	0
79	20241219	182300	474962661	1883	1883	1883	1883	0
80	20241219	182200	474962661	1883	1883	1883	1883	0
81	20241219	182100	474962661	1883	1883	1883	1883	0
82	20241219	182000	474962661	1883	1883	1883	1883	0
83	20241219	181900	474962661	1883	1883	1883	1883	0
84	20241219	181800	474962661	1883	1883	1883	1883	0
85	20241219	181700	474962661	1883	1883	1883	1883	0
86	20241219	181600	474962661	1883	1883	1883	1883	0
87	20241219	181500	474962661	1883	1883	1883	1883	0
88	20241219	181400	474962661	1883	1883	1883	1883	0
89	20241219	181300	474962661	1883	1883	1883	1883	0
90	20241219	181200	474962661	1883	1883	1883	1883	0
91	20241219	181100	474962661	1883	1883	1883	1883	0
92	20241219	181000	474962661	1883	1883	1883	1883	7963
93	20241219	180900	474962661	1883	1883	1883	1883	0
94	20241219	180800	474962661	1883	1883	1883	1883	0
95	20241219	180700	474962661	1883	1883	1883	1883	0
96	20241219	180600	474962661	1883	1883	1883	1883	0
97	20241219	180500	474962661	1883	1883	1883	1883	0
98	20241219	180400	474962661	1883	1883	1883	1883	0
99	20241219	180300	474962661	1883	1883	1883	1883	0
100	20241219	180200	474962661	1883	1883	1883	1883	0
101	20241219	180100	474962661	1883	1883	1883	1883	0
102	20241219	180000	474962661	1883	1883	1883	1883	0
103	20241219	175900	474962661	1883	1883	1883	1883	0
104	20241219	175800	474962661	1883	1883	1883	1883	0
105	20241219	175700	474962661	1883	1883	1883	1883	0
106	20241219	175600	474962661	1883	1883	1883	1883	0
107	20241219	175500	474962661	1883	1883	1883	1883	0
108	20241219	175400	474962661	1883	1883	1883	1883	0
109	20241219	175300	474962661	1883	1883	1883	1883	0
110	20241219	175200	474962661	1883	1883	1883	1883	0
111	20241219	175100	474962661	1883	1883	1883	1883	0
112	20241219	175000	474962661	1883	1883	1883	1883	0
113	20241219	174900	474962661	1883	1883	1883	1883	0
114	20241219	174800	474962661	1883	1883	1883	1883	0
115	20241219	174700	474962661	1883	1883	1883	1883	0
116	20241219	174600	474962661	1883	1883	1883	1883	0
117	20241219	174500	474962661	1883	1883	1883	1883	0
118	20241219	174400	474962661	1883	1883	1883	1883	0
119	20241219	174300	474962661	1883	1883	1883	1883	0
120	20241219	174200	474962661	1883	1883	1883	1883	0
121	20241219	174100	474962661	1883	1883	1883	1883	0
122	20241219	174000	474962661	1883	1883	1883	1883	7963
123	20241219	173900	474962661	1883	1883	1883	1883	0
124	20241219	173800	474962661	1883	1883	1883	1883	0
125	20241219	173700	474962661	1883	1883	1883	1883	0
126	20241219	173600	474962661	1883	1883	1883	1883	0
127	20241219	173500	474962661	1883	1883	1883	1883	0
128	20241219	173400	474962661	1883	1883	1883	1883	0
129	20241219	173300	474962661	1883	1883	1883	1883	0
130	20241219	173200	474962661	1883	1883	1883	1883	0
131	20241219	173100	474962661	1883	1883	1883	1883	0
132	20241219	173000	474962661	1883	1883	1883	1883	0
133	20241219	172900	474962661	1883	1883	1883	1883	0
134	20241219	172800	474962661	1883	1883	1883	1883	0
135	20241219	172700	474962661	1883	1883	1883	1883	0
136	20241219	172600	474962661	1883	1883	1883	1883	0
137	20241219	172500	474962661	1883	1883	1883	1883	0
138	20241219	172400	474962661	1883	1883	1883	1883	0
139	20241219	172300	474962661	1883	1883	1883	1883	0
140	20241219	172200	474962661	1883	1883	1883	1883	0
141	20241219	172100	474962661	1883	1883	1883	1883	0
142	20241219	172000	474962661	1883	1883	1883	1883	0
143	20241219	171900	474962661	1883	1883	1883	1883	0
144	20241219	171800	474962661	1883	1883	1883	1883	0
145	20241219	171700	474962661	1883	1883	1883	1883	0
146	20241219	171600	474962661	1883	1883	1883	1883	0
147	20241219	171500	474962661	1883	1883	1883	1883	0
148	20241219	171400	474962661	1883	1883	1883	1883	0
149	20241219	171300	474962661	1883	1883	1883	1883	0
150	20241219	171200	474962661	1883	1883	1883	1883	0
151	20241219	171100	474962661	1883	1883	1883	1883	0
152	20241219	171000	474962661	1883	1883	1883	1883	7963
153	20241219	170900	474962661	1883	1883	1883	1883	0
154	20241219	170800	474962661	1883	1883	1883	1883	0
155	20241219	170700	474962661	1883	1883	1883	1883	0
156	20241219	170600	474962661	1883	1883	1883	1883	0
157	20241219	170500	474962661	1883	1883	1883	1883	0
158	20241219	170400	474962661	1883	1883	1883	1883	0
159	20241219	170300	474962661	1883	1883	1883	1883	0
160	20241219	170200	474962661	1883	1883	1883	1883	0
161	20241219	170100	474962661	1883	1883	1883	1883	0
162	20241219	170000	474962661	1883	1883	1883	1883	0
163	20241219	165900	474962661	1883	1883	1883	1883	0
164	20241219	165800	474962661	1883	1883	1883	1883	0
165	20241219	165700	474962661	1883	1883	1883	1883	0
166	20241219	165600	474962661	1883	1883	1883	1883	0
167	20241219	165500	474962661	1883	1883	1883	1883	0
168	20241219	165400	474962661	1883	1883	1883	1883	0
169	20241219	165300	474962661	1883	1883	1883	1883	0
170	20241219	165200	474962661	1883	1883	1883	1883	0
171	20241219	165100	474962661	1883	1883	1883	1883	0
172	20241219	165000	474962661	1883	1883	1883	1883	0
173	20241219	164900	474962661	1883	1883	1883	1883	0
174	20241219	164800	474962661	1883	1883	1883	1883	0
175	20241219	164700	474962661	1883	1883	1883	1883	0
176	20241219	164600	474962661	1883	1883	1883	1883	0
177	20241219	164500	474962661	1883	1883	1883	1883	0
178	20241219	164400	474962661	1883	1883	1883	1883	0
179	20241219	164300	474962661	1883	1883	1883	1883	0
180	20241219	164200	474962661	1883	1883	1883	1883	0
181	20241219	164100	474962661	1883	1883	1883	1883	0
182	20241219	164000	474962661	1883	1883	1883	1883	7963
183	20241219	163900	474962661	1883	1883	1883	1883	0
184	20241219	163800	474962661	1883	1883	1883	1883	0
185	20241219	163700	474962661	1883	1883	1883	1883	0
186	20241219	163600	474962661	1883	1883	1883	1883	0
187	20241219	163500	474962661	1883	1883	1883	1883	0
188	20241219	163400	474962661	1883	1883	1883	1883	0
189	20241219	163300	474962661	1883	1883	1883	1883	0
190	20241219	163200	474962661	1883	1883	1883	1883	0
191	20241219	163100	474962661	1883	1883	1883	1883	0
192	20241219	163000	474962661	1883	1883	1883	1883	0
193	20241219	162900	474962661	1883	1883	1883	1883	0
194	20241219	162800	474962661	1883	1883	1883	1883	0
195	20241219	162700	474962661	1883	1883	1883	1883	0
196	20241219	162600	474962661	1883	1883	1883	1883	0
197	20241219	162500	474962661	1883	1883	1883	1883	0
198	20241219	162400	474962661	1883	1883	1883	1883	0
199	20241219	162300	474962661	1883	1883	1883	1883	0
200	20241219	162200	474962661	1883	1883	1883	1883	0
201	20241219	162100	474962661	1883	1883	1883	1883	0
202	20241219	162000	474962661	1883	1883	1883	1883	0
203	20241219	161900	474962661	1883	1883	1883	1883	0
204	20241219	161800	474962661	1883	1883	1883	1883	0
205	20241219	161700	474962661	1883	1883	1883	1883	0
206	20241219	161600	474962661	1883	1883	1883	1883	0
207	20241219	161500	474962661	1883	1883	1883	1883	0
208	20241219	161400	474962661	1883	1883	1883	1883	0
209	20241219	161300	474962661	1883	1883	1883	1883	0
210	20241219	161200	474962661	1883	1883	1883	1883	0
211	20241219	161100	474962661	1883	1883	1883	1883	0
212	20241219	161000	474962661	1883	1883	1883	1883	7963
213	20241219	160900	474962661	1883	1883	1883	1883	0
214	20241219	160800	474962661	1883	1883	1883	1883	0
215	20241219	160700	474962661	1883	1883	1883	1883	0
216	20241219	160600	474962661	1883	1883	1883	1883	0
217	20241219	160500	474962661	1883	1883	1883	1883	0
218	20241219	160400	474962661	1883	1883	1883	1883	0
219	20241219	160300	474962661	1883	1883	1883	1883	0
220	20241219	160200	474962661	1883	1883	1883	1883	0
221	20241219	160100	474962661	1883	1883	1883	1883	0
222	20241219	160000	474962661	1883	1883	1883	1883	0
223	20241219	155900	474962661	1883	1883	1883	1883	0
224	20241219	155800	474962661	1883	1883	1883	1883	0
225	20241219	155700	474962661	1883	1883	1883	1883	0
226	20241219	155600	474962661	1883	1883	1883	1883	0
227	20241219	155500	474962661	1883	1883	1883	1883	0
228	20241219	155400	474962661	1883	1883	1883	1883	0
229	20241219	155300	474962661	1883	1883	1883	1883	0
230	20241219	155200	474962661	1883	1883	1883	1883	0
231	20241219	155100	474962661	1883	1883	1883	1883	0
232	20241219	155000	474962661	1883	1883	1883	1883	0
233	20241219	154900	474962661	1883	1883	1883	1883	0
234	20241219	154800	474962661	1883	1883	1883	1883	0
235	20241219	154700	474962661	1883	1883	1883	1883	0
236	20241219	154600	474962661	1883	1883	1883	1883	0
237	20241219	154500	474962661	1883	1883	1883	1883	0
238	20241219	154400	474962661	1883	1883	1883	1883	0
239	20241219	154300	474962661	1883	1883	1883	1883	0
240	20241219	154200	474962661	1883	1883	1883	1883	0
241	20241219	154100	474962661	1883	1883	1883	1883	0
242	20241219	154000	474962661	1883	1883	1883	1883	7963
243	20241219	153900	474962661	1883	1883	1883	1883	0
244	20241219	153800	474962661	1883	1883	1883	1883	0
245	20241219	153700	474962661	1883	1883	1883	1883	0
246	20241219	153600	474962661	1883	1883	1883	1883	0
247	20241219	153500	474962661	1883	1883	1883	1883	0
248	20241219	153400	474962661	1883	1883	1883	1883	0
249	20241219	153300	474962661	1883	1883	1883	1883	0
250	20241219	153200	474962661	1883	1883	1883	1883	0
251	20241219	153100	474962661	1883	1883	1883	1883	0
252	20241219	153000	474962661	1883	1883	1883	1883	7963
253	20241219	152900	459968332	1883	1883	1883	1883	0
254	20241219	152800	459968332	1883	1883	1883	1883	0
255	20241219	152700	459968332	1883	1883	1883	1883	0
256	20241219	152600	459968332	1883	1883	1883	1883	0
257	20241219	152500	459968332	1883	1883	1883	1883	0
258	20241219	152400	459968332	1883	1883	1883	1883	0
259	20241219	152300	459968332	1883	1883	1883	1883	0
260	20241219	152200	459968332	1883	1883	1883	1883	0
261	20241219	152100	459968332	1883	1883	1883	1883	0
262	20241219	152000	459968332	1883	1883	1883	1883	0
263	20241219	151900	459968332	1883	1878	1883	1878	19
264	20241219	151800	459932560	1883	1878	1883	1877	718
265	20241219	151700	458582364	1878	1877	1883	1877	1217
266	20241219	151600	456292801	1883	1876	1883	1876	640
267	20241219	151500	455088396	1882	1877	1882	1876	154
268	20241219	151400	454799479	1882	1877	1882	1877	2
269	20241219	151300	454795720	1876	1876	1876	1876	117
270	20241219	151200	454576228	1882	1876	1882	1876	5
271	20241219	151100	454566836	1883	1876	1883	1876	14
272	20241219	151000	454540505	1876	1876	1876	1876	1
273	20241219	150900	454538629	1883	1876	1883	1876	7
274	20241219	150800	454525482	1883	1883	1883	1883	0
275	20241219	150700	454525482	1883	1876	1883	1876	6
276	20241219	150600	454514219	1883	1883	1883	1883	0
277	20241219	150500	454514219	1883	1875	1883	1875	6
278	20241219	150400	454502952	1875	1875	1875	1875	6
279	20241219	150300	454491702	1874	1874	1874	1873	1001
280	20241219	150200	452616749	1875	1875	1875	1875	3
281	20241219	150100	452611124	1874	1874	1874	1874	1
282	20241219	150000	452609250	1874	1874	1884	1874	3
283	20241219	145900	452603618	1873	1873	1873	1873	1000
284	20241219	145800	450730618	1873	1874	1874	1873	1130
285	20241219	145700	448614076	1875	1875	1875	1875	0
286	20241219	145600	448614076	1875	1875	1875	1875	0
287	20241219	145500	448614076	1875	1875	1875	1875	0
288	20241219	145400	448614076	1875	1875	1875	1875	0
289	20241219	145300	448614076	1875	1875	1875	1875	0
290	20241219	145200	448614076	1875	1875	1884	1875	3
291	20241219	145100	448608442	1875	1875	1884	1875	1004
292	20241219	145000	446716942	1883	1875	1883	1875	4
293	20241219	144900	446709426	1884	1874	1884	1874	81
294	20241219	144800	446557089	1874	1874	1884	1873	289
295	20241219	144700	446014187	1874	1874	1881	1874	112
296	20241219	144600	445803529	1874	1875	1881	1874	626
297	20241219	144500	444630247	1874	1874	1874	1874	0
298	20241219	144400	444630247	1874	1874	1874	1874	0
299	20241219	144300	444630247	1874	1874	1874	1874	0
300	20241219	144200	444630247	1874	1874	1874	1874	0
301	20241219	144100	444630247	1874	1874	1874	1874	90
302	20241219	144000	444461587	1874	1874	1874	1874	0
303	20241219	143900	444461587	1874	1874	1874	1874	100
304	20241219	143800	444274187	1874	1874	1874	1874	80
305	20241219	143700	444124267	1874	1874	1874	1874	0
306	20241219	143600	444124267	1874	1874	1874	1874	264
307	20241219	143500	443629531	1874	1874	1874	1874	0
308	20241219	143400	443629531	1874	1874	1874	1874	0
309	20241219	143300	443629531	1874	1874	1874	1874	0
310	20241219	143200	443629531	1874	1875	1875	1874	61
311	20241219	143100	443515157	1877	1877	1877	1877	0
312	20241219	143000	443515157	1877	1877	1877	1877	0
313	20241219	142900	443515157	1877	1877	1877	1877	0
314	20241219	142800	443515157	1877	1877	1877	1877	0
315	20241219	142700	443515157	1877	1877	1877	1877	0
316	20241219	142600	443515157	1877	1877	1877	1877	0
317	20241219	142500	443515157	1877	1875	1877	1875	668
318	20241219	142400	442262231	1875	1875	1875	1875	0
319	20241219	142300	442262231	1875	1875	1875	1875	0
320	20241219	142200	442262231	1875	1875	1875	1875	0
321	20241219	142100	442262231	1875	1875	1875	1875	0
322	20241219	142000	442262231	1875	1875	1875	1875	3
323	20241219	141900	442256606	1875	1875	1875	1875	0
324	20241219	141800	442256606	1875	1875	1875	1875	0
325	20241219	141700	442256606	1875	1875	1875	1875	0
326	20241219	141600	442256606	1875	1875	1875	1875	0
327	20241219	141500	442256606	1875	1875	1875	1875	0
328	20241219	141400	442256606	1875	1875	1875	1875	0
329	20241219	141300	442256606	1875	1875	1875	1875	0
330	20241219	141200	442256606	1875	1875	1875	1875	2
331	20241219	141100	442252856	1875	1875	1875	1875	0
332	20241219	141000	442252856	1875	1875	1875	1875	500
333	20241219	140900	441315356	1875	1873	1875	1873	1467
334	20241219	140800	438567661	1873	1873	1873	1873	617
335	20241219	140700	437412020	1873	1872	1873	1872	96
336	20241219	140600	437232228	1873	1876	1876	1872	5809
337	20241219	140500	426349796	1876	1876	1876	1876	18
338	20241219	140400	426316028	1875	1875	1875	1875	0
339	20241219	140300	426316028	1875	1875	1875	1875	0
340	20241219	140200	426316028	1875	1877	1877	1875	629
341	20241219	140100	425136650	1877	1876	1877	1876	2
342	20241219	140000	425132897	1884	1876	1884	1876	498
343	20241219	135900	424198636	1877	1877	1877	1877	0
344	20241219	135800	424198636	1877	1877	1877	1877	0
345	20241219	135700	424198636	1877	1877	1877	1877	0
346	20241219	135600	424198636	1877	1877	1885	1877	3797
347	20241219	135500	417047572	1877	1877	1877	1877	1
348	20241219	135400	417045695	1876	1876	1883	1876	1508
349	20241219	135300	414210621	1877	1876	1880	1876	4
350	20241219	135200	414203111	1877	1877	1877	1877	3
351	20241219	135100	414197480	1880	1880	1880	1880	0
352	20241219	135000	414197480	1880	1877	1880	1877	10
353	20241219	134900	414178683	1880	1880	1880	1880	0
354	20241219	134800	414178683	1880	1880	1880	1880	0
355	20241219	134700	414178683	1880	1880	1880	1880	0
356	20241219	134600	414178683	1880	1880	1880	1880	0
357	20241219	134500	414178683	1880	1877	1880	1877	5
358	20241219	134400	414169295	1877	1877	1877	1877	1
359	20241219	134300	414167418	1880	1880	1880	1880	0
360	20241219	134200	414167418	1880	1877	1880	1877	2
361	20241219	134100	414163661	1877	1877	1877	1877	0
362	20241219	134000	414163661	1877	1877	1877	1877	3
363	20241219	133900	414158030	1880	1880	1880	1880	0
364	20241219	133800	414158030	1880	1880	1880	1880	0
365	20241219	133700	414158030	1880	1877	1880	1877	2
366	20241219	133600	414154273	1876	1876	1876	1876	110
367	20241219	133500	413947913	1880	1877	1880	1877	2
368	20241219	133400	413944156	1877	1877	1880	1877	203
369	20241219	133300	413563122	1877	1877	1877	1877	1
370	20241219	133200	413561245	1880	1880	1880	1880	0
371	20241219	133100	413561245	1880	1877	1880	1877	2
372	20241219	133000	413557488	1879	1879	1880	1879	100
373	20241219	132900	413369587	1879	1878	1879	1878	99
374	20241219	132800	413183567	1877	1877	1880	1877	20
375	20241219	132700	413145973	1880	1877	1880	1877	2
376	20241219	132600	413142216	1876	1876	1876	1876	3
377	20241219	132500	413136588	1875	1873	1875	1873	501
378	20241219	132400	412198213	1873	1873	1873	1873	0
379	20241219	132300	412198213	1873	1873	1873	1873	1
380	20241219	132200	412196340	1873	1873	1873	1873	0
381	20241219	132100	412196340	1873	1873	1880	1873	4
382	20241219	132000	412188841	1873	1873	1873	1873	4095
383	20241219	131900	404518906	1872	1873	1873	1872	1303
384	20241219	131800	402078687	1873	1873	1873	1873	900
385	20241219	131700	400392987	1873	1873	1873	1873	1000
386	20241219	131600	398519987	1873	1873	1873	1873	11201
387	20241219	131500	377540514	1873	1873	1873	1873	0
388	20241219	131400	377540514	1873	1873	1873	1873	0
389	20241219	131300	377540514	1873	1873	1873	1873	7
390	20241219	131200	377527403	1873	1873	1873	1873	6
391	20241219	131100	377516165	1873	1873	1873	1873	3
392	20241219	131000	377510546	1873	1872	1880	1872	20
393	20241219	130900	377473062	1872	1872	1872	1872	3000
394	20241219	130800	371857062	1873	1873	1880	1873	7
395	20241219	130700	371843937	1872	1872	1880	1872	796
396	20241219	130600	370353063	1872	1876	1876	1871	34001
397	20241219	130500	306673484	1876	1877	1877	1876	253
398	20241219	130400	306198604	1878	1878	1878	1878	23
399	20241219	130300	306155410	1878	1878	1878	1878	377
400	20241219	130200	305447404	1880	1879	1880	1879	88
401	20241219	130100	305281965	1878	1878	1878	1878	500
402	20241219	130000	304342965	1878	1878	1878	1878	35
403	20241219	125900	304277235	1879	1879	1879	1879	2
404	20241219	125800	304273477	1880	1879	1880	1879	2
405	20241219	125700	304269718	1879	1878	1880	1878	552
406	20241219	125600	303232960	1880	1879	1880	1879	1257
407	20241219	125500	300870997	1880	1880	1880	1880	1
408	20241219	125400	300869117	1880	1880	1880	1880	0
409	20241219	125300	300869117	1880	1880	1880	1879	6
410	20241219	125200	300857839	1880	1880	1880	1880	6
411	20241219	125100	300846559	1880	1879	1882	1879	82
412	20241219	125000	300692252	1879	1879	1879	1879	12
413	20241219	124900	300669704	1882	1882	1882	1882	0
414	20241219	124800	300669704	1882	1882	1882	1882	0
415	20241219	124700	300669704	1882	1882	1882	1882	0
416	20241219	124600	300669704	1882	1882	1882	1882	0
417	20241219	124500	300669704	1882	1879	1882	1879	2
418	20241219	124400	300665943	1878	1878	1878	1878	3
419	20241219	124300	300660309	1882	1882	1882	1882	0
420	20241219	124200	300660309	1882	1878	1882	1878	700
421	20241219	124100	299342917	1882	1878	1882	1878	1331
422	20241219	124000	296838197	1878	1878	1883	1878	1011
423	20241219	123900	294935530	1882	1882	1882	1882	0
424	20241219	123800	294935530	1882	1882	1882	1882	0
425	20241219	123700	294935530	1882	1878	1882	1878	2
426	20241219	123600	294931770	1877	1877	1877	1877	1
427	20241219	123500	294929893	1877	1877	1877	1877	0
428	20241219	123400	294929893	1877	1877	1877	1877	0
429	20241219	123300	294929893	1877	1877	1882	1877	5
430	20241219	123200	294920498	1876	1877	1882	1876	4
431	20241219	123100	294912986	1876	1876	1876	1876	1
432	20241219	123000	294911110	1882	1882	1882	1882	0
433	20241219	122900	294911110	1882	1882	1882	1882	0
434	20241219	122800	294911110	1882	1877	1882	1877	2
435	20241219	122700	294907351	1882	1877	1882	1877	74
436	20241219	122600	294768088	1882	1877	1882	1877	166
437	20241219	122500	294456501	1877	1877	1877	1877	512
438	20241219	122400	293495477	1882	1882	1882	1882	0
439	20241219	122300	293495477	1882	1882	1882	1882	0
440	20241219	122200	293495477	1882	1882	1882	1882	0
441	20241219	122100	293495477	1882	1877	1882	1877	4
442	20241219	122000	293487963	1877	1877	1877	1877	2
443	20241219	121900	293484209	1877	1877	1877	1877	6
444	20241219	121800	293472947	1877	1877	1877	1877	6
445	20241219	121700	293461685	1877	1877	1877	1877	1
446	20241219	121600	293459808	1882	1877	1882	1877	226
447	20241219	121500	293035381	1878	1878	1878	1878	9
448	20241219	121400	293018479	1879	1879	1879	1879	0
449	20241219	121300	293018479	1879	1880	1882	1879	101
450	20241219	121200	292828402	1879	1879	1879	1879	1
451	20241219	121100	292826523	1882	1882	1882	1882	0
452	20241219	121000	292826523	1882	1879	1882	1879	11
453	20241219	120900	292805851	1882	1880	1882	1880	12
454	20241219	120800	292783289	1880	1876	1880	1876	28
455	20241219	120700	292730684	1876	1876	1876	1876	1032
456	20241219	120600	290794652	1876	1876	1876	1876	8
457	20241219	120500	290779644	1876	1876	1876	1876	5
458	20241219	120400	290770264	1876	1876	1876	1876	7
459	20241219	120300	290757132	1877	1877	1877	1877	7
460	20241219	120200	290743993	1877	1875	1877	1875	510
461	20241219	120100	289786736	1875	1875	1875	1875	6
462	20241219	120000	289775486	1874	1873	1878	1873	27
463	20241219	115900	289724814	1873	1873	1878	1873	434
464	20241219	115800	288911925	1873	1873	1873	1873	55
465	20241219	115700	288808910	1872	1874	1874	1872	1019
466	20241219	115600	286901133	1875	1875	1875	1875	291
467	20241219	115500	286355508	1876	1876	1876	1876	0
468	20241219	115400	286355508	1876	1876	1876	1876	9
469	20241219	115300	286338624	1879	1876	1879	1876	7
470	20241219	115200	286325483	1876	1876	1879	1875	107
471	20241219	115100	286124589	1876	1876	1876	1876	3
472	20241219	115000	286118961	1875	1875	1877	1874	92
473	20241219	114900	285946542	1882	1874	1882	1874	5
474	20241219	114800	285937152	1882	1873	1882	1873	5
475	20241219	114700	285927775	1873	1873	1882	1873	4328
476	20241219	114600	277812722	1873	1872	1874	1872	96
477	20241219	114500	277632821	1871	1871	1871	1871	0
478	20241219	114400	277632821	1871	1871	1871	1871	657
479	20241219	114300	276403574	1872	1872	1872	1872	574
480	20241219	114200	275329046	1873	1873	1874	1871	2550
481	20241219	114100	270556559	1875	1873	1875	1873	22
482	20241219	114000	270515313	1873	1873	1873	1873	0
483	20241219	113900	270515313	1873	1875	1877	1873	3216
484	20241219	113800	264489274	1875	1875	1875	1875	657
485	20241219	113700	263257399	1875	1875	1875	1875	1
486	20241219	113600	263255524	1875	1875	1875	1875	21
487	20241219	113500	263216149	1875	1875	1875	1875	26
488	20241219	113400	263167399	1875	1875	1875	1875	0
489	20241219	113300	263167399	1875	1875	1875	1875	0
490	20241219	113200	263167399	1875	1875	1875	1875	0
491	20241219	113100	263167399	1875	1875	1875	1875	0
492	20241219	113000	263167399	1875	1875	1875	1875	2
493	20241219	112900	263163649	1874	1874	1874	1874	1
494	20241219	112800	263161775	1873	1873	1873	1873	0
495	20241219	112700	263161775	1873	1873	1873	1873	0
496	20241219	112600	263161775	1873	1873	1873	1873	0
497	20241219	112500	263161775	1873	1873	1873	1873	0
498	20241219	112400	263161775	1873	1873	1873	1873	101
499	20241219	112300	262972602	1872	1872	1872	1872	1
500	20241219	112200	262970730	1871	1872	1872	1871	3083
501	20241219	112100	257200699	1872	1875	1875	1872	8364
502	20241219	112000	241523970	1876	1877	1877	1876	5095
503	20241219	111900	231963044	1878	1878	1878	1878	0
504	20241219	111800	231963044	1878	1878	1878	1878	0
505	20241219	111700	231963044	1878	1878	1878	1878	0
506	20241219	111600	231963044	1878	1878	1878	1878	1
507	20241219	111500	231961166	1880	1880	1880	1880	0
508	20241219	111400	231961166	1880	1880	1880	1880	0
509	20241219	111300	231961166	1880	1880	1880	1880	0
510	20241219	111200	231961166	1880	1880	1880	1880	0
511	20241219	111100	231961166	1880	1878	1880	1877	1685
512	20241219	111000	228796983	1879	1879	1879	1879	0
513	20241219	110900	228796983	1879	1879	1879	1879	0
514	20241219	110800	228796983	1879	1880	1880	1879	1488
515	20241219	110700	226000811	1880	1880	1880	1880	1
516	20241219	110600	225998931	1882	1880	1882	1880	101
517	20241219	110500	225809049	1879	1879	1879	1879	0
518	20241219	110400	225809049	1879	1879	1879	1879	0
519	20241219	110300	225809049	1879	1879	1879	1879	0
520	20241219	110200	225809049	1879	1879	1879	1879	0
521	20241219	110100	225809049	1879	1879	1879	1879	500
522	20241219	110000	224869549	1882	1880	1882	1880	102
523	20241219	105900	224677687	1879	1879	1879	1879	0
524	20241219	105800	224677687	1879	1879	1879	1879	0
525	20241219	105700	224677687	1879	1879	1879	1879	10
526	20241219	105600	224658897	1879	1879	1879	1879	0
527	20241219	105500	224658897	1879	1879	1879	1879	0
528	20241219	105400	224658897	1879	1879	1879	1879	0
529	20241219	105300	224658897	1879	1879	1879	1879	0
530	20241219	105200	224658897	1879	1879	1879	1879	0
531	20241219	105100	224658897	1879	1879	1879	1879	0
532	20241219	105000	224658897	1879	1879	1879	1879	1
533	20241219	104900	224657018	1879	1879	1879	1879	0
534	20241219	104800	224657018	1879	1879	1879	1879	0
535	20241219	104700	224657018	1879	1879	1879	1879	0
536	20241219	104600	224657018	1879	1879	1879	1879	2
537	20241219	104500	224653260	1881	1881	1881	1881	0
538	20241219	104400	224653260	1881	1879	1881	1879	2
539	20241219	104300	224649500	1878	1878	1878	1878	0
540	20241219	104200	224649500	1878	1878	1878	1878	0
541	20241219	104100	224649500	1878	1878	1878	1878	0
542	20241219	104000	224649500	1878	1879	1879	1878	486
543	20241219	103900	223736790	1879	1879	1879	1879	902
544	20241219	103800	222041932	1879	1879	1879	1879	2
545	20241219	103700	222038174	1879	1878	1879	1878	21
546	20241219	103600	221998735	1879	1880	1880	1879	488
547	20241219	103500	221081782	1882	1879	1882	1879	1848
548	20241219	103400	217608531	1880	1880	1880	1879	295
549	20241219	103300	217054039	1880	1880	1880	1880	8
550	20241219	103200	217038999	1879	1879	1879	1879	0
551	20241219	103100	217038999	1879	1879	1879	1879	0
552	20241219	103000	217038999	1879	1879	1879	1879	329
553	20241219	102900	216420808	1879	1879	1879	1879	0
554	20241219	102800	216420808	1879	1878	1879	1878	4001
555	20241219	102700	208906929	1879	1880	1880	1879	2890
556	20241219	102600	203476574	1880	1880	1880	1880	38
557	20241219	102500	203405134	1880	1880	1880	1880	25
558	20241219	102400	203358134	1880	1880	1880	1880	640
559	20241219	102300	202154934	1880	1880	1880	1880	1613
560	20241219	102200	199122494	1881	1882	1884	1881	1538
561	20241219	102100	196229509	1882	1883	1883	1882	2215
562	20241219	102000	192059234	1883	1884	1884	1883	684
563	20241219	101900	190771158	1884	1884	1884	1884	20
564	20241219	101800	190733478	1884	1884	1884	1884	304
565	20241219	101700	190160742	1884	1884	1884	1884	113
566	20241219	101600	189947850	1884	1884	1884	1884	0
567	20241219	101500	189947850	1884	1884	1884	1884	0
568	20241219	101400	189947850	1884	1882	1884	1882	1256
569	20241219	101300	187581552	1882	1881	1882	1881	8
570	20241219	101200	187566503	1882	1882	1882	1882	1
571	20241219	101100	187564621	1881	1881	1881	1881	2
572	20241219	101000	187560859	1882	1882	1882	1882	0
573	20241219	100900	187560859	1882	1881	1884	1881	908
574	20241219	100800	185851492	1881	1881	1881	1881	5
575	20241219	100700	185842087	1880	1882	1883	1880	10423
576	20241219	100600	166235708	1882	1883	1883	1882	77
577	20241219	100500	166090718	1883	1883	1883	1883	0
578	20241219	100400	166090718	1883	1883	1883	1883	10
579	20241219	100300	166071888	1883	1883	1883	1883	0
580	20241219	100200	166071888	1883	1883	1883	1883	100
581	20241219	100100	165883588	1882	1882	1882	1882	0
582	20241219	100000	165883588	1882	1882	1882	1882	0
583	20241219	095900	165883588	1882	1882	1882	1882	0
584	20241219	095800	165883588	1882	1882	1882	1882	636
585	20241219	095700	164686636	1882	1882	1882	1882	0
586	20241219	095600	164686636	1882	1882	1882	1882	1338
587	20241219	095500	162168520	1881	1881	1881	1881	1152
588	20241219	095400	160001608	1881	1881	1881	1881	1
589	20241219	095300	159999727	1880	1879	1880	1879	103
590	20241219	095200	159806089	1879	1879	1879	1879	12
591	20241219	095100	159783541	1878	1878	1878	1878	400
592	20241219	095000	159032341	1878	1878	1878	1878	1
593	20241219	094900	159030463	1877	1877	1877	1877	968
594	20241219	094800	157213527	1877	1882	1882	1877	29067
595	20241219	094700	102574828	1883	1883	1883	1883	0
596	20241219	094600	102574828	1883	1883	1883	1883	0
597	20241219	094500	102574828	1883	1883	1883	1883	301
598	20241219	094400	102008045	1884	1884	1884	1884	133
599	20241219	094300	101757473	1885	1883	1885	1883	1703
600	20241219	094200	98547326	1883	1883	1883	1883	0
601	20241219	094100	98547326	1883	1883	1885	1883	18
602	20241219	094000	98513419	1882	1882	1882	1882	1
603	20241219	093900	98511537	1882	1882	1882	1882	0
604	20241219	093800	98511537	1882	1882	1882	1882	0
605	20241219	093700	98511537	1882	1882	1882	1882	5
606	20241219	093600	98502127	1882	1882	1882	1880	1434
607	20241219	093500	95805428	1882	1883	1883	1882	479
608	20241219	093400	94903941	1884	1883	1884	1883	502
609	20241219	093300	93958174	1883	1883	1883	1883	0
610	20241219	093200	93958174	1883	1883	1883	1883	358
611	20241219	093100	93284060	1884	1884	1884	1884	12
612	20241219	093000	93261452	1884	1884	1885	1884	6
613	20241219	092900	93250144	1884	1884	1884	1884	880
614	20241219	092800	91592224	1884	1884	1884	1884	7
615	20241219	092700	91579036	1883	1883	1883	1882	161
616	20241219	092600	91276025	1882	1881	1882	1881	3786
617	20241219	092500	84150787	1881	1886	1886	1881	1276
618	20241219	092400	81748745	1885	1885	1885	1885	700
619	20241219	092300	80429245	1886	1885	1886	1885	906
620	20241219	092200	78720629	1886	1885	1886	1885	863
621	20241219	092100	77093025	1885	1886	1886	1884	133
622	20241219	092000	76842427	1885	1882	1885	1882	14
623	20241219	091900	76816056	1882	1881	1886	1881	4520
624	20241219	091800	68307099	1885	1879	1885	1879	251
625	20241219	091700	67835003	1880	1880	1880	1880	5
626	20241219	091600	67825603	1880	1883	1883	1879	675
627	20241219	091500	66554968	1878	1877	1881	1877	637
628	20241219	091400	65358627	1874	1875	1875	1873	15617
629	20241219	091300	36101952	1880	1880	1880	1880	50
630	20241219	091200	36007952	1873	1873	1873	1873	0
631	20241219	091100	36007952	1873	1877	1877	1873	1034
632	20241219	091000	34067316	1877	1872	1877	1872	993
633	20241219	090900	32208365	1872	1872	1872	1872	0
634	20241219	090800	32208365	1872	1875	1875	1872	4991
635	20241219	090700	22857956	1877	1876	1877	1875	114
636	20241219	090600	22644090	1878	1885	1885	1877	234
637	20241219	090500	22204731	1870	1870	1870	1870	1000
638	20241219	090400	20334731	1870	1886	1886	1870	1329
639	20241219	090300	17841494	1886	1873	1886	1866	1491
640	20241219	090200	15049682	1868	1868	1868	1868	0
641	20241219	090100	15049682	1868	1877	1877	1868	940
642	20241219	090000	13289129	1883	1885	1885	1878	7056