KissMeData/063440/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	194200	146557483	1344	1344	1344	1344	1523
3	20241213	194100	146557483	1344	1344	1344	1344	0
4	20241213	194000	146557483	1344	1344	1344	1344	0
5	20241213	193900	146557483	1344	1344	1344	1344	0
6	20241213	193800	146557483	1344	1344	1344	1344	0
7	20241213	193700	146557483	1344	1344	1344	1344	0
8	20241213	193600	146557483	1344	1344	1344	1344	0
9	20241213	193500	146557483	1344	1344	1344	1344	0
10	20241213	193400	146557483	1344	1344	1344	1344	0
11	20241213	193300	146557483	1344	1344	1344	1344	0
12	20241213	193200	146557483	1344	1344	1344	1344	0
13	20241213	193100	146557483	1344	1344	1344	1344	0
14	20241213	193000	146557483	1344	1344	1344	1344	0
15	20241213	192900	146557483	1344	1344	1344	1344	0
16	20241213	192800	146557483	1344	1344	1344	1344	0
17	20241213	192700	146557483	1344	1344	1344	1344	0
18	20241213	192600	146557483	1344	1344	1344	1344	0
19	20241213	192500	146557483	1344	1344	1344	1344	0
20	20241213	192400	146557483	1344	1344	1344	1344	0
21	20241213	192300	146557483	1344	1344	1344	1344	0
22	20241213	192200	146557483	1344	1344	1344	1344	0
23	20241213	192100	146557483	1344	1344	1344	1344	0
24	20241213	192000	146557483	1344	1344	1344	1344	0
25	20241213	191900	146557483	1344	1344	1344	1344	0
26	20241213	191800	146557483	1344	1344	1344	1344	0
27	20241213	191700	146557483	1344	1344	1344	1344	0
28	20241213	191600	146557483	1344	1344	1344	1344	0
29	20241213	191500	146557483	1344	1344	1344	1344	0
30	20241213	191400	146557483	1344	1344	1344	1344	0
31	20241213	191300	146557483	1344	1344	1344	1344	0
32	20241213	191200	146557483	1344	1344	1344	1344	1523
33	20241213	191100	146557483	1344	1344	1344	1344	0
34	20241213	191000	146557483	1344	1344	1344	1344	0
35	20241213	190900	146557483	1344	1344	1344	1344	0
36	20241213	190800	146557483	1344	1344	1344	1344	0
37	20241213	190700	146557483	1344	1344	1344	1344	0
38	20241213	190600	146557483	1344	1344	1344	1344	0
39	20241213	190500	146557483	1344	1344	1344	1344	0
40	20241213	190400	146557483	1344	1344	1344	1344	0
41	20241213	190300	146557483	1344	1344	1344	1344	0
42	20241213	190200	146557483	1344	1344	1344	1344	0
43	20241213	190100	146557483	1344	1344	1344	1344	0
44	20241213	190000	146557483	1344	1344	1344	1344	0
45	20241213	185900	146557483	1344	1344	1344	1344	0
46	20241213	185800	146557483	1344	1344	1344	1344	0
47	20241213	185700	146557483	1344	1344	1344	1344	0
48	20241213	185600	146557483	1344	1344	1344	1344	0
49	20241213	185500	146557483	1344	1344	1344	1344	0
50	20241213	185400	146557483	1344	1344	1344	1344	0
51	20241213	185300	146557483	1344	1344	1344	1344	0
52	20241213	185200	146557483	1344	1344	1344	1344	0
53	20241213	185100	146557483	1344	1344	1344	1344	0
54	20241213	185000	146557483	1344	1344	1344	1344	0
55	20241213	184900	146557483	1344	1344	1344	1344	0
56	20241213	184800	146557483	1344	1344	1344	1344	0
57	20241213	184700	146557483	1344	1344	1344	1344	0
58	20241213	184600	146557483	1344	1344	1344	1344	0
59	20241213	184500	146557483	1344	1344	1344	1344	0
60	20241213	184400	146557483	1344	1344	1344	1344	0
61	20241213	184300	146557483	1344	1344	1344	1344	0
62	20241213	184200	146557483	1344	1344	1344	1344	1523
63	20241213	184100	146557483	1344	1344	1344	1344	0
64	20241213	184000	146557483	1344	1344	1344	1344	0
65	20241213	183900	146557483	1344	1344	1344	1344	0
66	20241213	183800	146557483	1344	1344	1344	1344	0
67	20241213	183700	146557483	1344	1344	1344	1344	0
68	20241213	183600	146557483	1344	1344	1344	1344	0
69	20241213	183500	146557483	1344	1344	1344	1344	0
70	20241213	183400	146557483	1344	1344	1344	1344	0
71	20241213	183300	146557483	1344	1344	1344	1344	0
72	20241213	183200	146557483	1344	1344	1344	1344	0
73	20241213	183100	146557483	1344	1344	1344	1344	0
74	20241213	183000	146557483	1344	1344	1344	1344	0
75	20241213	182900	146557483	1344	1344	1344	1344	0
76	20241213	182800	146557483	1344	1344	1344	1344	0
77	20241213	182700	146557483	1344	1344	1344	1344	0
78	20241213	182600	146557483	1344	1344	1344	1344	0
79	20241213	182500	146557483	1344	1344	1344	1344	0
80	20241213	182400	146557483	1344	1344	1344	1344	0
81	20241213	182300	146557483	1344	1344	1344	1344	0
82	20241213	182200	146557483	1344	1344	1344	1344	0
83	20241213	182100	146557483	1344	1344	1344	1344	0
84	20241213	182000	146557483	1344	1344	1344	1344	0
85	20241213	181900	146557483	1344	1344	1344	1344	0
86	20241213	181800	146557483	1344	1344	1344	1344	0
87	20241213	181700	146557483	1344	1344	1344	1344	0
88	20241213	181600	146557483	1344	1344	1344	1344	0
89	20241213	181500	146557483	1344	1344	1344	1344	0
90	20241213	181400	146557483	1344	1344	1344	1344	0
91	20241213	181300	146557483	1344	1344	1344	1344	0
92	20241213	181200	146557483	1344	1344	1344	1344	1523
93	20241213	181100	146557483	1344	1344	1344	1344	0
94	20241213	181000	146557483	1344	1344	1344	1344	0
95	20241213	180900	146557483	1344	1344	1344	1344	0
96	20241213	180800	146557483	1344	1344	1344	1344	0
97	20241213	180700	146557483	1344	1344	1344	1344	0
98	20241213	180600	146557483	1344	1344	1344	1344	0
99	20241213	180500	146557483	1344	1344	1344	1344	0
100	20241213	180400	146557483	1344	1344	1344	1344	0
101	20241213	180300	146557483	1344	1344	1344	1344	0
102	20241213	180200	146557483	1344	1344	1344	1344	0
103	20241213	180100	146557483	1344	1344	1344	1344	0
104	20241213	180000	146557483	1344	1344	1344	1344	0
105	20241213	175900	146557483	1344	1344	1344	1344	0
106	20241213	175800	146557483	1344	1344	1344	1344	0
107	20241213	175700	146557483	1344	1344	1344	1344	0
108	20241213	175600	146557483	1344	1344	1344	1344	0
109	20241213	175500	146557483	1344	1344	1344	1344	0
110	20241213	175400	146557483	1344	1344	1344	1344	0
111	20241213	175300	146557483	1344	1344	1344	1344	0
112	20241213	175200	146557483	1344	1344	1344	1344	0
113	20241213	175100	146557483	1344	1344	1344	1344	0
114	20241213	175000	146557483	1344	1344	1344	1344	0
115	20241213	174900	146557483	1344	1344	1344	1344	0
116	20241213	174800	146557483	1344	1344	1344	1344	0
117	20241213	174700	146557483	1344	1344	1344	1344	0
118	20241213	174600	146557483	1344	1344	1344	1344	0
119	20241213	174500	146557483	1344	1344	1344	1344	0
120	20241213	174400	146557483	1344	1344	1344	1344	0
121	20241213	174300	146557483	1344	1344	1344	1344	0
122	20241213	174200	146557483	1344	1344	1344	1344	1523
123	20241213	174100	146557483	1344	1344	1344	1344	0
124	20241213	174000	146557483	1344	1344	1344	1344	0
125	20241213	173900	146557483	1344	1344	1344	1344	0
126	20241213	173800	146557483	1344	1344	1344	1344	0
127	20241213	173700	146557483	1344	1344	1344	1344	0
128	20241213	173600	146557483	1344	1344	1344	1344	0
129	20241213	173500	146557483	1344	1344	1344	1344	0
130	20241213	173400	146557483	1344	1344	1344	1344	0
131	20241213	173300	146557483	1344	1344	1344	1344	0
132	20241213	173200	146557483	1344	1344	1344	1344	0
133	20241213	173100	146557483	1344	1344	1344	1344	0
134	20241213	173000	146557483	1344	1344	1344	1344	0
135	20241213	172900	146557483	1344	1344	1344	1344	0
136	20241213	172800	146557483	1344	1344	1344	1344	0
137	20241213	172700	146557483	1344	1344	1344	1344	0
138	20241213	172600	146557483	1344	1344	1344	1344	0
139	20241213	172500	146557483	1344	1344	1344	1344	0
140	20241213	172400	146557483	1344	1344	1344	1344	0
141	20241213	172300	146557483	1344	1344	1344	1344	0
142	20241213	172200	146557483	1344	1344	1344	1344	0
143	20241213	172100	146557483	1344	1344	1344	1344	0
144	20241213	172000	146557483	1344	1344	1344	1344	0
145	20241213	171900	146557483	1344	1344	1344	1344	0
146	20241213	171800	146557483	1344	1344	1344	1344	0
147	20241213	171700	146557483	1344	1344	1344	1344	0
148	20241213	171600	146557483	1344	1344	1344	1344	0
149	20241213	171500	146557483	1344	1344	1344	1344	0
150	20241213	171400	146557483	1344	1344	1344	1344	0
151	20241213	171300	146557483	1344	1344	1344	1344	0
152	20241213	171200	146557483	1344	1344	1344	1344	1523
153	20241213	171100	146557483	1344	1344	1344	1344	0
154	20241213	171000	146557483	1344	1344	1344	1344	0
155	20241213	170900	146557483	1344	1344	1344	1344	0
156	20241213	170800	146557483	1344	1344	1344	1344	0
157	20241213	170700	146557483	1344	1344	1344	1344	0
158	20241213	170600	146557483	1344	1344	1344	1344	0
159	20241213	170500	146557483	1344	1344	1344	1344	0
160	20241213	170400	146557483	1344	1344	1344	1344	0
161	20241213	170300	146557483	1344	1344	1344	1344	0
162	20241213	170200	146557483	1344	1344	1344	1344	0
163	20241213	170100	146557483	1344	1344	1344	1344	0
164	20241213	170000	146557483	1344	1344	1344	1344	0
165	20241213	165900	146557483	1344	1344	1344	1344	0
166	20241213	165800	146557483	1344	1344	1344	1344	0
167	20241213	165700	146557483	1344	1344	1344	1344	0
168	20241213	165600	146557483	1344	1344	1344	1344	0
169	20241213	165500	146557483	1344	1344	1344	1344	0
170	20241213	165400	146557483	1344	1344	1344	1344	0
171	20241213	165300	146557483	1344	1344	1344	1344	0
172	20241213	165200	146557483	1344	1344	1344	1344	0
173	20241213	165100	146557483	1344	1344	1344	1344	0
174	20241213	165000	146557483	1344	1344	1344	1344	0
175	20241213	164900	146557483	1344	1344	1344	1344	0
176	20241213	164800	146557483	1344	1344	1344	1344	0
177	20241213	164700	146557483	1344	1344	1344	1344	0
178	20241213	164600	146557483	1344	1344	1344	1344	0
179	20241213	164500	146557483	1344	1344	1344	1344	0
180	20241213	164400	146557483	1344	1344	1344	1344	0
181	20241213	164300	146557483	1344	1344	1344	1344	0
182	20241213	164200	146557483	1344	1344	1344	1344	1523
183	20241213	164100	146557483	1344	1344	1344	1344	0
184	20241213	164000	146557483	1344	1344	1344	1344	0
185	20241213	163900	146557483	1344	1344	1344	1344	0
186	20241213	163800	146557483	1344	1344	1344	1344	0
187	20241213	163700	146557483	1344	1344	1344	1344	0
188	20241213	163600	146557483	1344	1344	1344	1344	0
189	20241213	163500	146557483	1344	1344	1344	1344	0
190	20241213	163400	146557483	1344	1344	1344	1344	0
191	20241213	163300	146557483	1344	1344	1344	1344	0
192	20241213	163200	146557483	1344	1344	1344	1344	0
193	20241213	163100	146557483	1344	1344	1344	1344	0
194	20241213	163000	146557483	1344	1344	1344	1344	0
195	20241213	162900	146557483	1344	1344	1344	1344	0
196	20241213	162800	146557483	1344	1344	1344	1344	0
197	20241213	162700	146557483	1344	1344	1344	1344	0
198	20241213	162600	146557483	1344	1344	1344	1344	0
199	20241213	162500	146557483	1344	1344	1344	1344	0
200	20241213	162400	146557483	1344	1344	1344	1344	0
201	20241213	162300	146557483	1344	1344	1344	1344	0
202	20241213	162200	146557483	1344	1344	1344	1344	0
203	20241213	162100	146557483	1344	1344	1344	1344	0
204	20241213	162000	146557483	1344	1344	1344	1344	0
205	20241213	161900	146557483	1344	1344	1344	1344	0
206	20241213	161800	146557483	1344	1344	1344	1344	0
207	20241213	161700	146557483	1344	1344	1344	1344	0
208	20241213	161600	146557483	1344	1344	1344	1344	0
209	20241213	161500	146557483	1344	1344	1344	1344	0
210	20241213	161400	146557483	1344	1344	1344	1344	0
211	20241213	161300	146557483	1344	1344	1344	1344	0
212	20241213	161200	146557483	1344	1344	1344	1344	1523
213	20241213	161100	146557483	1344	1344	1344	1344	0
214	20241213	161000	146557483	1344	1344	1344	1344	0
215	20241213	160900	146557483	1344	1344	1344	1344	0
216	20241213	160800	146557483	1344	1344	1344	1344	0
217	20241213	160700	146557483	1344	1344	1344	1344	0
218	20241213	160600	146557483	1344	1344	1344	1344	0
219	20241213	160500	146557483	1344	1344	1344	1344	0
220	20241213	160400	146557483	1344	1344	1344	1344	0
221	20241213	160300	146557483	1344	1344	1344	1344	0
222	20241213	160200	146557483	1344	1344	1344	1344	0
223	20241213	160100	146557483	1344	1344	1344	1344	0
224	20241213	160000	146557483	1344	1344	1344	1344	0
225	20241213	155900	146557483	1344	1344	1344	1344	0
226	20241213	155800	146557483	1344	1344	1344	1344	0
227	20241213	155700	146557483	1344	1344	1344	1344	0
228	20241213	155600	146557483	1344	1344	1344	1344	0
229	20241213	155500	146557483	1344	1344	1344	1344	0
230	20241213	155400	146557483	1344	1344	1344	1344	0
231	20241213	155300	146557483	1344	1344	1344	1344	0
232	20241213	155200	146557483	1344	1344	1344	1344	0
233	20241213	155100	146557483	1344	1344	1344	1344	0
234	20241213	155000	146557483	1344	1344	1344	1344	0
235	20241213	154900	146557483	1344	1344	1344	1344	0
236	20241213	154800	146557483	1344	1344	1344	1344	0
237	20241213	154700	146557483	1344	1344	1344	1344	0
238	20241213	154600	146557483	1344	1344	1344	1344	0
239	20241213	154500	146557483	1344	1344	1344	1344	0
240	20241213	154400	146557483	1344	1344	1344	1344	0
241	20241213	154300	146557483	1344	1344	1344	1344	0
242	20241213	154200	146557483	1344	1344	1344	1344	1523
243	20241213	154100	146557483	1344	1344	1344	1344	0
244	20241213	154000	146557483	1344	1344	1344	1344	0
245	20241213	153900	146557483	1344	1344	1344	1344	0
246	20241213	153800	146557483	1344	1344	1344	1344	0
247	20241213	153700	146557483	1344	1344	1344	1344	0
248	20241213	153600	146557483	1344	1344	1344	1344	0
249	20241213	153500	146557483	1344	1344	1344	1344	0
250	20241213	153400	146557483	1344	1344	1344	1344	0
251	20241213	153300	146557483	1344	1344	1344	1344	0
252	20241213	153200	146557483	1344	1344	1344	1344	0
253	20241213	153100	146557483	1344	1344	1344	1344	0
254	20241213	153000	146557483	1344	1344	1344	1344	1523
255	20241213	152900	144510571	1344	1344	1344	1344	0
256	20241213	152800	144510571	1344	1344	1344	1344	0
257	20241213	152700	144510571	1344	1344	1344	1344	0
258	20241213	152600	144510571	1344	1344	1344	1344	0
259	20241213	152500	144510571	1344	1344	1344	1344	0
260	20241213	152400	144510571	1344	1344	1344	1344	0
261	20241213	152300	144510571	1344	1344	1344	1344	0
262	20241213	152200	144510571	1344	1344	1344	1344	0
263	20241213	152100	144510571	1344	1344	1344	1344	0
264	20241213	152000	144510571	1344	1344	1344	1344	0
265	20241213	151900	144510571	1344	1340	1344	1340	201
266	20241213	151800	144241227	1343	1343	1343	1340	1117
267	20241213	151700	142741696	1343	1343	1343	1343	0
268	20241213	151600	142741696	1343	1343	1343	1343	0
269	20241213	151500	142741696	1343	1343	1343	1343	0
270	20241213	151400	142741696	1343	1343	1343	1343	292
271	20241213	151300	142349540	1344	1344	1344	1344	0
272	20241213	151200	142349540	1344	1344	1344	1344	0
273	20241213	151100	142349540	1344	1344	1344	1344	4
274	20241213	151000	142344164	1344	1344	1344	1344	0
275	20241213	150900	142344164	1344	1344	1344	1344	0
276	20241213	150800	142344164	1344	1344	1344	1344	0
277	20241213	150700	142344164	1344	1344	1344	1344	0
278	20241213	150600	142344164	1344	1344	1344	1344	71
279	20241213	150500	142248740	1345	1345	1345	1345	0
280	20241213	150400	142248740	1345	1345	1345	1345	0
281	20241213	150300	142248740	1345	1345	1345	1345	0
282	20241213	150200	142248740	1345	1345	1345	1345	0
283	20241213	150100	142248740	1345	1345	1345	1345	1
284	20241213	150000	142247395	1344	1344	1344	1344	0
285	20241213	145900	142247395	1344	1344	1344	1344	1485
286	20241213	145800	140251555	1344	1344	1344	1344	1000
287	20241213	145700	138907555	1344	1344	1344	1344	0
288	20241213	145600	138907555	1344	1344	1344	1344	15
289	20241213	145500	138887395	1340	1340	1340	1340	0
290	20241213	145400	138887395	1340	1340	1340	1340	0
291	20241213	145300	138887395	1340	1340	1340	1340	0
292	20241213	145200	138887395	1340	1340	1340	1340	0
293	20241213	145100	138887395	1340	1340	1340	1340	0
294	20241213	145000	138887395	1340	1343	1343	1340	262
295	20241213	144900	138536102	1345	1345	1345	1345	0
296	20241213	144800	138536102	1345	1345	1345	1345	0
297	20241213	144700	138536102	1345	1345	1345	1345	0
298	20241213	144600	138536102	1345	1345	1345	1345	0
299	20241213	144500	138536102	1345	1345	1345	1345	0
300	20241213	144400	138536102	1345	1345	1345	1345	11
301	20241213	144300	138521307	1345	1345	1345	1345	1
302	20241213	144200	138519962	1344	1345	1345	1344	789
303	20241213	144100	137459046	1345	1345	1345	1345	70
304	20241213	144000	137364896	1345	1345	1345	1345	0
305	20241213	143900	137364896	1345	1345	1345	1345	0
306	20241213	143800	137364896	1345	1345	1345	1345	0
307	20241213	143700	137364896	1345	1345	1345	1345	80
308	20241213	143600	137257296	1345	1345	1345	1345	0
309	20241213	143500	137257296	1345	1345	1345	1345	284
310	20241213	143400	136875316	1346	1346	1346	1346	0
311	20241213	143300	136875316	1346	1346	1346	1346	0
312	20241213	143200	136875316	1346	1346	1346	1346	1
313	20241213	143100	136873970	1346	1348	1348	1346	115
314	20241213	143000	136718968	1348	1348	1350	1348	117
315	20241213	142900	136561058	1351	1351	1351	1351	0
316	20241213	142800	136561058	1351	1351	1351	1351	0
317	20241213	142700	136561058	1351	1351	1351	1351	0
318	20241213	142600	136561058	1351	1351	1351	1351	0
319	20241213	142500	136561058	1351	1351	1351	1351	0
320	20241213	142400	136561058	1351	1351	1351	1351	0
321	20241213	142300	136561058	1351	1351	1351	1351	0
322	20241213	142200	136561058	1351	1351	1351	1351	0
323	20241213	142100	136561058	1351	1351	1351	1351	0
324	20241213	142000	136561058	1351	1351	1351	1351	0
325	20241213	141900	136561058	1351	1351	1351	1351	0
326	20241213	141800	136561058	1351	1351	1351	1351	0
327	20241213	141700	136561058	1351	1351	1351	1351	0
328	20241213	141600	136561058	1351	1351	1351	1351	92
329	20241213	141500	136436766	1348	1348	1348	1348	840
330	20241213	141400	135304446	1352	1352	1352	1352	0
331	20241213	141300	135304446	1352	1352	1352	1352	0
332	20241213	141200	135304446	1352	1352	1352	1352	0
333	20241213	141100	135304446	1352	1352	1352	1352	0
334	20241213	141000	135304446	1352	1352	1352	1352	2
335	20241213	140900	135301742	1353	1353	1353	1353	0
336	20241213	140800	135301742	1353	1353	1353	1353	0
337	20241213	140700	135301742	1353	1353	1353	1353	0
338	20241213	140600	135301742	1353	1353	1353	1353	0
339	20241213	140500	135301742	1353	1352	1353	1352	73
340	20241213	140400	135203044	1352	1352	1352	1352	1
341	20241213	140300	135201692	1342	1342	1342	1342	0
342	20241213	140200	135201692	1342	1342	1342	1342	112
343	20241213	140100	135051388	1339	1350	1350	1339	979
344	20241213	140000	133733868	1350	1353	1353	1350	419
345	20241213	135900	133168083	1353	1353	1353	1353	209
346	20241213	135800	132885306	1353	1353	1353	1353	0
347	20241213	135700	132885306	1353	1353	1353	1353	0
348	20241213	135600	132885306	1353	1353	1353	1353	0
349	20241213	135500	132885306	1353	1353	1353	1353	0
350	20241213	135400	132885306	1353	1353	1353	1353	243
351	20241213	135300	132556527	1354	1354	1354	1354	0
352	20241213	135200	132556527	1354	1354	1354	1354	0
353	20241213	135100	132556527	1354	1354	1354	1354	0
354	20241213	135000	132556527	1354	1354	1354	1354	0
355	20241213	134900	132556527	1354	1354	1354	1354	1
356	20241213	134800	132555173	1354	1354	1354	1353	753
357	20241213	134700	131535711	1354	1354	1354	1354	69
358	20241213	134600	131442285	1355	1354	1355	1354	365
359	20241213	134500	130947875	1354	1344	1355	1340	5678
360	20241213	134400	123286183	1344	1344	1344	1344	0
361	20241213	134300	123286183	1344	1342	1344	1342	2595
362	20241213	134200	119800189	1343	1343	1343	1343	0
363	20241213	134100	119800189	1343	1343	1343	1343	0
364	20241213	134000	119800189	1343	1339	1343	1339	1494
365	20241213	133900	117796920	1337	1337	1337	1337	0
366	20241213	133800	117796920	1337	1339	1339	1337	501
367	20241213	133700	117127081	1339	1339	1339	1339	22
368	20241213	133600	117097623	1339	1339	1339	1339	0
369	20241213	133500	117097623	1339	1339	1339	1339	0
370	20241213	133400	117097623	1339	1339	1339	1339	0
371	20241213	133300	117097623	1339	1339	1339	1339	0
372	20241213	133200	117097623	1339	1339	1339	1339	0
373	20241213	133100	117097623	1339	1339	1339	1339	0
374	20241213	133000	117097623	1339	1339	1339	1339	0
375	20241213	132900	117097623	1339	1339	1339	1339	390
376	20241213	132800	116575413	1339	1338	1339	1338	516
377	20241213	132700	115885004	1338	1338	1338	1338	0
378	20241213	132600	115885004	1338	1338	1338	1338	3199
379	20241213	132500	111604742	1338	1338	1338	1338	0
380	20241213	132400	111604742	1338	1338	1338	1338	0
381	20241213	132300	111604742	1338	1338	1338	1338	0
382	20241213	132200	111604742	1338	1338	1338	1338	431
383	20241213	132100	111028064	1338	1338	1338	1338	0
384	20241213	132000	111028064	1338	1338	1338	1338	0
385	20241213	131900	111028064	1338	1338	1338	1338	909
386	20241213	131800	109811822	1338	1338	1338	1338	0
387	20241213	131700	109811822	1338	1338	1338	1338	500
388	20241213	131600	109142822	1339	1339	1339	1339	0
389	20241213	131500	109142822	1339	1339	1339	1339	0
390	20241213	131400	109142822	1339	1339	1339	1339	0
391	20241213	131300	109142822	1339	1339	1339	1339	0
392	20241213	131200	109142822	1339	1339	1339	1339	0
393	20241213	131100	109142822	1339	1339	1339	1339	0
394	20241213	131000	109142822	1339	1339	1339	1339	0
395	20241213	130900	109142822	1339	1339	1339	1339	0
396	20241213	130800	109142822	1339	1339	1339	1339	0
397	20241213	130700	109142822	1339	1339	1339	1339	0
398	20241213	130600	109142822	1339	1339	1339	1339	0
399	20241213	130500	109142822	1339	1339	1339	1339	0
400	20241213	130400	109142822	1339	1339	1339	1339	0
401	20241213	130300	109142822	1339	1339	1339	1339	0
402	20241213	130200	109142822	1339	1339	1339	1339	0
403	20241213	130100	109142822	1339	1339	1339	1339	0
404	20241213	130000	109142822	1339	1339	1339	1339	0
405	20241213	125900	109142822	1339	1339	1339	1339	0
406	20241213	125800	109142822	1339	1339	1339	1339	0
407	20241213	125700	109142822	1339	1339	1339	1339	0
408	20241213	125600	109142822	1339	1339	1339	1339	0
409	20241213	125500	109142822	1339	1339	1339	1339	100
410	20241213	125400	109008922	1339	1339	1339	1339	200
411	20241213	125300	108741122	1339	1339	1339	1339	200
412	20241213	125200	108473322	1339	1339	1339	1339	0
413	20241213	125100	108473322	1339	1339	1339	1339	0
414	20241213	125000	108473322	1339	1339	1339	1339	0
415	20241213	124900	108473322	1339	1339	1339	1339	0
416	20241213	124800	108473322	1339	1339	1339	1339	0
417	20241213	124700	108473322	1339	1339	1339	1339	0
418	20241213	124600	108473322	1339	1339	1339	1339	0
419	20241213	124500	108473322	1339	1333	1339	1333	785
420	20241213	124400	107426911	1339	1339	1339	1339	0
421	20241213	124300	107426911	1339	1339	1339	1339	0
422	20241213	124200	107426911	1339	1339	1339	1339	0
423	20241213	124100	107426911	1339	1339	1339	1339	1
424	20241213	124000	107425572	1333	1333	1333	1333	100
425	20241213	123900	107292272	1339	1339	1339	1339	0
426	20241213	123800	107292272	1339	1339	1339	1339	0
427	20241213	123700	107292272	1339	1339	1339	1339	0
428	20241213	123600	107292272	1339	1339	1339	1339	0
429	20241213	123500	107292272	1339	1339	1339	1339	0
430	20241213	123400	107292272	1339	1339	1339	1339	0
431	20241213	123300	107292272	1339	1339	1339	1339	0
432	20241213	123200	107292272	1339	1339	1339	1339	1
433	20241213	123100	107290933	1333	1333	1333	1333	450
434	20241213	123000	106691083	1342	1342	1342	1342	0
435	20241213	122900	106691083	1342	1342	1342	1342	0
436	20241213	122800	106691083	1342	1342	1342	1342	0
437	20241213	122700	106691083	1342	1342	1342	1342	0
438	20241213	122600	106691083	1342	1342	1342	1342	0
439	20241213	122500	106691083	1342	1342	1342	1342	0
440	20241213	122400	106691083	1342	1342	1342	1342	0
441	20241213	122300	106691083	1342	1342	1342	1342	0
442	20241213	122200	106691083	1342	1342	1342	1342	0
443	20241213	122100	106691083	1342	1342	1342	1342	0
444	20241213	122000	106691083	1342	1342	1342	1342	0
445	20241213	121900	106691083	1342	1342	1342	1342	0
446	20241213	121800	106691083	1342	1342	1342	1342	1
447	20241213	121700	106689741	1332	1333	1333	1332	1998
448	20241213	121600	104028104	1342	1342	1342	1342	1
449	20241213	121500	104026762	1329	1335	1335	1329	2577
450	20241213	121400	100591650	1332	1332	1332	1332	0
451	20241213	121300	100591650	1332	1332	1332	1332	0
452	20241213	121200	100591650	1332	1332	1332	1332	0
453	20241213	121100	100591650	1332	1332	1332	1332	0
454	20241213	121000	100591650	1332	1332	1332	1332	0
455	20241213	120900	100591650	1332	1332	1332	1332	0
456	20241213	120800	100591650	1332	1332	1332	1332	0
457	20241213	120700	100591650	1332	1332	1332	1332	784
458	20241213	120600	99547362	1332	1339	1339	1332	2416
459	20241213	120500	96327717	1339	1339	1339	1339	0
460	20241213	120400	96327717	1339	1339	1339	1339	0
461	20241213	120300	96327717	1339	1339	1339	1339	0
462	20241213	120200	96327717	1339	1339	1339	1339	0
463	20241213	120100	96327717	1339	1339	1339	1339	0
464	20241213	120000	96327717	1339	1339	1339	1339	0
465	20241213	115900	96327717	1339	1339	1339	1339	1
466	20241213	115800	96326378	1343	1339	1343	1339	4
467	20241213	115700	96321018	1339	1339	1339	1339	0
468	20241213	115600	96321018	1339	1339	1343	1339	251
469	20241213	115500	95984925	1339	1339	1339	1339	704
470	20241213	115400	95042269	1339	1339	1339	1339	0
471	20241213	115300	95042269	1339	1339	1339	1339	26
472	20241213	115200	95007455	1339	1339	1339	1339	24
473	20241213	115100	94975319	1339	1339	1339	1339	40
474	20241213	115000	94921759	1343	1343	1343	1343	0
475	20241213	114900	94921759	1343	1341	1343	1341	204
476	20241213	114800	94648076	1341	1340	1341	1340	4146
477	20241213	114700	89088891	1339	1339	1339	1339	0
478	20241213	114600	89088891	1339	1339	1339	1339	1153
479	20241213	114500	87545024	1339	1339	1339	1339	0
480	20241213	114400	87545024	1339	1339	1339	1339	0
481	20241213	114300	87545024	1339	1339	1339	1339	0
482	20241213	114200	87545024	1339	1339	1339	1339	1
483	20241213	114100	87543685	1339	1339	1339	1339	0
484	20241213	114000	87543685	1339	1339	1339	1339	0
485	20241213	113900	87543685	1339	1337	1339	1337	355
486	20241213	113800	87068354	1337	1337	1337	1337	400
487	20241213	113700	86533554	1332	1332	1332	1332	0
488	20241213	113600	86533554	1332	1332	1332	1332	0
489	20241213	113500	86533554	1332	1335	1335	1332	32
490	20241213	113400	86490893	1334	1335	1335	1334	26
491	20241213	113300	86456193	1336	1336	1336	1336	20
492	20241213	113200	86429473	1337	1337	1337	1337	0
493	20241213	113100	86429473	1337	1337	1337	1337	10
494	20241213	113000	86416103	1335	1337	1337	1335	422
495	20241213	112900	85851906	1339	1339	1339	1339	0
496	20241213	112800	85851906	1339	1339	1339	1339	0
497	20241213	112700	85851906	1339	1339	1339	1339	100
498	20241213	112600	85718006	1337	1337	1337	1337	0
499	20241213	112500	85718006	1337	1337	1337	1337	0
500	20241213	112400	85718006	1337	1337	1337	1337	0
501	20241213	112300	85718006	1337	1337	1337	1337	0
502	20241213	112200	85718006	1337	1337	1337	1337	21
503	20241213	112100	85689929	1337	1337	1337	1337	148
504	20241213	112000	85492053	1337	1337	1337	1337	5
505	20241213	111900	85485368	1337	1337	1337	1337	0
506	20241213	111800	85485368	1337	1337	1337	1337	0
507	20241213	111700	85485368	1337	1337	1337	1337	0
508	20241213	111600	85485368	1337	1337	1337	1337	20
509	20241213	111500	85458628	1337	1337	1337	1337	17
510	20241213	111400	85435899	1336	1337	1337	1336	3
511	20241213	111300	85431889	1338	1338	1338	1338	0
512	20241213	111200	85431889	1338	1338	1338	1338	0
513	20241213	111100	85431889	1338	1338	1338	1338	7
514	20241213	111000	85422523	1338	1338	1338	1338	0
515	20241213	110900	85422523	1338	1338	1338	1338	0
516	20241213	110800	85422523	1338	1338	1338	1338	0
517	20241213	110700	85422523	1338	1338	1338	1338	0
518	20241213	110600	85422523	1338	1338	1338	1338	0
519	20241213	110500	85422523	1338	1338	1338	1338	0
520	20241213	110400	85422523	1338	1338	1338	1338	0
521	20241213	110300	85422523	1338	1338	1338	1338	0
522	20241213	110200	85422523	1338	1338	1338	1338	0
523	20241213	110100	85422523	1338	1338	1338	1338	0
524	20241213	110000	85422523	1338	1338	1338	1338	0
525	20241213	105900	85422523	1338	1338	1338	1338	0
526	20241213	105800	85422523	1338	1339	1339	1338	1020
527	20241213	105700	84056763	1339	1339	1339	1339	1236
528	20241213	105600	82401759	1339	1339	1339	1339	1
529	20241213	105500	82400420	1339	1339	1339	1339	0
530	20241213	105400	82400420	1339	1339	1339	1339	30
531	20241213	105300	82360250	1339	1339	1339	1331	42
532	20241213	105200	82304020	1339	1339	1339	1339	0
533	20241213	105100	82304020	1339	1339	1339	1339	0
534	20241213	105000	82304020	1339	1339	1339	1339	0
535	20241213	104900	82304020	1339	1339	1339	1339	100
536	20241213	104800	82170120	1339	1339	1339	1339	0
537	20241213	104700	82170120	1339	1339	1339	1339	0
538	20241213	104600	82170120	1339	1339	1339	1339	0
539	20241213	104500	82170120	1339	1339	1339	1339	0
540	20241213	104400	82170120	1339	1339	1339	1339	0
541	20241213	104300	82170120	1339	1334	1339	1331	174
542	20241213	104200	81937920	1339	1339	1339	1339	0
543	20241213	104100	81937920	1339	1339	1339	1339	0
544	20241213	104000	81937920	1339	1339	1339	1339	0
545	20241213	103900	81937920	1339	1339	1339	1339	0
546	20241213	103800	81937920	1339	1339	1339	1339	0
547	20241213	103700	81937920	1339	1339	1339	1339	0
548	20241213	103600	81937920	1339	1339	1339	1339	0
549	20241213	103500	81937920	1339	1339	1339	1339	0
550	20241213	103400	81937920	1339	1339	1339	1339	1
551	20241213	103300	81936581	1335	1335	1335	1335	0
552	20241213	103200	81936581	1335	1335	1335	1335	2271
553	20241213	103100	78904796	1340	1340	1340	1340	0
554	20241213	103000	78904796	1340	1340	1340	1340	7
555	20241213	102900	78895416	1340	1340	1340	1340	0
556	20241213	102800	78895416	1340	1340	1340	1340	0
557	20241213	102700	78895416	1340	1340	1340	1340	0
558	20241213	102600	78895416	1340	1340	1340	1340	300
559	20241213	102500	78493416	1340	1340	1340	1340	0
560	20241213	102400	78493416	1340	1340	1340	1340	201
561	20241213	102300	78224076	1341	1341	1341	1341	0
562	20241213	102200	78224076	1341	1341	1341	1341	0
563	20241213	102100	78224076	1341	1341	1341	1341	0
564	20241213	102000	78224076	1341	1341	1341	1341	1868
565	20241213	101900	75719088	1341	1341	1341	1341	0
566	20241213	101800	75719088	1341	1334	1341	1331	4999
567	20241213	101700	69017998	1341	1341	1341	1341	0
568	20241213	101600	69017998	1341	1341	1341	1333	6
569	20241213	101500	69009981	1333	1333	1333	1332	2398
570	20241213	101400	65813517	1342	1342	1342	1342	0
571	20241213	101300	65813517	1342	1342	1342	1342	0
572	20241213	101200	65813517	1342	1342	1342	1342	0
573	20241213	101100	65813517	1342	1342	1342	1342	0
574	20241213	101000	65813517	1342	1342	1342	1342	0
575	20241213	100900	65813517	1342	1342	1342	1342	0
576	20241213	100800	65813517	1342	1342	1342	1342	0
577	20241213	100700	65813517	1342	1342	1342	1342	0
578	20241213	100600	65813517	1342	1343	1343	1330	124
579	20241213	100500	65647610	1342	1328	1344	1328	4508
580	20241213	100400	59628268	1328	1328	1328	1328	0
581	20241213	100300	59628268	1328	1328	1328	1328	377
582	20241213	100200	59127612	1328	1328	1328	1328	500
583	20241213	100100	58463612	1328	1328	1328	1328	0
584	20241213	100000	58463612	1328	1328	1328	1328	753
585	20241213	095900	57463628	1327	1327	1327	1327	600
586	20241213	095800	56667428	1328	1320	1328	1319	1615
587	20241213	095700	54535510	1328	1321	1328	1321	660
588	20241213	095600	53663643	1321	1321	1321	1321	381
589	20241213	095500	53160342	1328	1328	1328	1328	0
590	20241213	095400	53160342	1328	1328	1328	1328	0
591	20241213	095300	53160342	1328	1328	1328	1328	0
592	20241213	095200	53160342	1328	1328	1328	1328	7
593	20241213	095100	53151046	1328	1328	1328	1328	0
594	20241213	095000	53151046	1328	1328	1328	1328	0
595	20241213	094900	53151046	1328	1328	1328	1328	1
596	20241213	094800	53149718	1315	1321	1321	1315	523
597	20241213	094700	52461778	1328	1328	1328	1328	0
598	20241213	094600	52461778	1328	1326	1328	1326	5
599	20241213	094500	52455142	1325	1318	1325	1318	23312
600	20241213	094400	21724741	1318	1318	1318	1318	7
601	20241213	094300	21715515	1318	1318	1318	1318	33
602	20241213	094200	21672021	1318	1317	1318	1317	942
603	20241213	094100	20431265	1318	1318	1318	1318	1
604	20241213	094000	20429947	1318	1318	1318	1318	118
605	20241213	093900	20274423	1318	1318	1318	1318	0
606	20241213	093800	20274423	1318	1318	1318	1318	0
607	20241213	093700	20274423	1318	1318	1318	1316	1689
608	20241213	093600	18049963	1318	1316	1318	1316	230
609	20241213	093500	17747190	1315	1316	1316	1315	1549
610	20241213	093400	15708815	1309	1314	1314	1309	759
611	20241213	093300	14715155	1318	1318	1318	1318	0
612	20241213	093200	14715155	1318	1318	1318	1318	0
613	20241213	093100	14715155	1318	1318	1318	1318	0
614	20241213	093000	14715155	1318	1318	1318	1318	14
615	20241213	092900	14696703	1318	1318	1318	1318	0
616	20241213	092800	14696703	1318	1318	1318	1318	10000
617	20241213	092700	1516703	1320	1320	1320	1320	0
618	20241213	092600	1516703	1320	1320	1320	1320	0
619	20241213	092500	1516703	1320	1320	1320	1320	0
620	20241213	092400	1516703	1320	1320	1320	1320	0
621	20241213	092300	1516703	1320	1320	1320	1320	0
622	20241213	092200	1516703	1320	1320	1320	1320	0
623	20241213	092100	1516703	1320	1320	1320	1320	0
624	20241213	092000	1516703	1320	1320	1320	1320	0
625	20241213	091900	1516703	1320	1320	1320	1320	0
626	20241213	091800	1516703	1320	1320	1321	1317	9
627	20241213	091700	1504827	1320	1320	1320	1320	0
628	20241213	091600	1504827	1320	1320	1320	1320	1
629	20241213	091500	1503507	1321	1321	1321	1321	0
630	20241213	091400	1503507	1321	1321	1321	1321	116
631	20241213	091300	1350271	1322	1322	1322	1322	0
632	20241213	091200	1350271	1322	1322	1322	1322	0
633	20241213	091100	1350271	1322	1322	1322	1322	0
634	20241213	091000	1350271	1322	1322	1322	1322	0
635	20241213	090900	1350271	1322	1322	1322	1322	5
636	20241213	090800	1343661	1323	1323	1323	1323	0
637	20241213	090700	1343661	1323	1323	1323	1323	0
638	20241213	090600	1343661	1323	1323	1323	1323	0
639	20241213	090500	1343661	1323	1323	1323	1323	1
640	20241213	090400	1342338	1324	1324	1324	1324	0
641	20241213	090300	1342338	1324	1324	1324	1324	0
642	20241213	090200	1342338	1324	1324	1324	1324	45
643	20241213	090100	1282758	1317	1317	1317	1317	0
644	20241213	090000	1282758	1317	1317	1317	1317	974