KissMeData/063440/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194300	138215826	1344	1344	1344	1344	8131
3	20241216	194200	138215826	1344	1344	1344	1344	0
4	20241216	194100	138215826	1344	1344	1344	1344	0
5	20241216	194000	138215826	1344	1344	1344	1344	0
6	20241216	193900	138215826	1344	1344	1344	1344	0
7	20241216	193800	138215826	1344	1344	1344	1344	0
8	20241216	193700	138215826	1344	1344	1344	1344	0
9	20241216	193600	138215826	1344	1344	1344	1344	0
10	20241216	193500	138215826	1344	1344	1344	1344	0
11	20241216	193400	138215826	1344	1344	1344	1344	0
12	20241216	193300	138215826	1344	1344	1344	1344	0
13	20241216	193200	138215826	1344	1344	1344	1344	0
14	20241216	193100	138215826	1344	1344	1344	1344	0
15	20241216	193000	138215826	1344	1344	1344	1344	0
16	20241216	192900	138215826	1344	1344	1344	1344	0
17	20241216	192800	138215826	1344	1344	1344	1344	0
18	20241216	192700	138215826	1344	1344	1344	1344	0
19	20241216	192600	138215826	1344	1344	1344	1344	0
20	20241216	192500	138215826	1344	1344	1344	1344	0
21	20241216	192400	138215826	1344	1344	1344	1344	0
22	20241216	192300	138215826	1344	1344	1344	1344	0
23	20241216	192200	138215826	1344	1344	1344	1344	0
24	20241216	192100	138215826	1344	1344	1344	1344	0
25	20241216	192000	138215826	1344	1344	1344	1344	0
26	20241216	191900	138215826	1344	1344	1344	1344	0
27	20241216	191800	138215826	1344	1344	1344	1344	0
28	20241216	191700	138215826	1344	1344	1344	1344	0
29	20241216	191600	138215826	1344	1344	1344	1344	0
30	20241216	191500	138215826	1344	1344	1344	1344	0
31	20241216	191400	138215826	1344	1344	1344	1344	0
32	20241216	191300	138215826	1344	1344	1344	1344	8131
33	20241216	191200	138215826	1344	1344	1344	1344	0
34	20241216	191100	138215826	1344	1344	1344	1344	0
35	20241216	191000	138215826	1344	1344	1344	1344	0
36	20241216	190900	138215826	1344	1344	1344	1344	0
37	20241216	190800	138215826	1344	1344	1344	1344	0
38	20241216	190700	138215826	1344	1344	1344	1344	0
39	20241216	190600	138215826	1344	1344	1344	1344	0
40	20241216	190500	138215826	1344	1344	1344	1344	0
41	20241216	190400	138215826	1344	1344	1344	1344	0
42	20241216	190300	138215826	1344	1344	1344	1344	0
43	20241216	190200	138215826	1344	1344	1344	1344	0
44	20241216	190100	138215826	1344	1344	1344	1344	0
45	20241216	190000	138215826	1344	1344	1344	1344	0
46	20241216	185900	138215826	1344	1344	1344	1344	0
47	20241216	185800	138215826	1344	1344	1344	1344	0
48	20241216	185700	138215826	1344	1344	1344	1344	0
49	20241216	185600	138215826	1344	1344	1344	1344	0
50	20241216	185500	138215826	1344	1344	1344	1344	0
51	20241216	185400	138215826	1344	1344	1344	1344	0
52	20241216	185300	138215826	1344	1344	1344	1344	0
53	20241216	185200	138215826	1344	1344	1344	1344	0
54	20241216	185100	138215826	1344	1344	1344	1344	0
55	20241216	185000	138215826	1344	1344	1344	1344	0
56	20241216	184900	138215826	1344	1344	1344	1344	0
57	20241216	184800	138215826	1344	1344	1344	1344	0
58	20241216	184700	138215826	1344	1344	1344	1344	0
59	20241216	184600	138215826	1344	1344	1344	1344	0
60	20241216	184500	138215826	1344	1344	1344	1344	0
61	20241216	184400	138215826	1344	1344	1344	1344	0
62	20241216	184300	138215826	1344	1344	1344	1344	8131
63	20241216	184200	138215826	1344	1344	1344	1344	0
64	20241216	184100	138215826	1344	1344	1344	1344	0
65	20241216	184000	138215826	1344	1344	1344	1344	0
66	20241216	183900	138215826	1344	1344	1344	1344	0
67	20241216	183800	138215826	1344	1344	1344	1344	0
68	20241216	183700	138215826	1344	1344	1344	1344	0
69	20241216	183600	138215826	1344	1344	1344	1344	0
70	20241216	183500	138215826	1344	1344	1344	1344	0
71	20241216	183400	138215826	1344	1344	1344	1344	0
72	20241216	183300	138215826	1344	1344	1344	1344	0
73	20241216	183200	138215826	1344	1344	1344	1344	0
74	20241216	183100	138215826	1344	1344	1344	1344	0
75	20241216	183000	138215826	1344	1344	1344	1344	0
76	20241216	182900	138215826	1344	1344	1344	1344	0
77	20241216	182800	138215826	1344	1344	1344	1344	0
78	20241216	182700	138215826	1344	1344	1344	1344	0
79	20241216	182600	138215826	1344	1344	1344	1344	0
80	20241216	182500	138215826	1344	1344	1344	1344	0
81	20241216	182400	138215826	1344	1344	1344	1344	0
82	20241216	182300	138215826	1344	1344	1344	1344	0
83	20241216	182200	138215826	1344	1344	1344	1344	0
84	20241216	182100	138215826	1344	1344	1344	1344	0
85	20241216	182000	138215826	1344	1344	1344	1344	0
86	20241216	181900	138215826	1344	1344	1344	1344	0
87	20241216	181800	138215826	1344	1344	1344	1344	0
88	20241216	181700	138215826	1344	1344	1344	1344	0
89	20241216	181600	138215826	1344	1344	1344	1344	0
90	20241216	181500	138215826	1344	1344	1344	1344	0
91	20241216	181400	138215826	1344	1344	1344	1344	0
92	20241216	181300	138215826	1344	1344	1344	1344	8131
93	20241216	181200	138215826	1344	1344	1344	1344	0
94	20241216	181100	138215826	1344	1344	1344	1344	0
95	20241216	181000	138215826	1344	1344	1344	1344	0
96	20241216	180900	138215826	1344	1344	1344	1344	0
97	20241216	180800	138215826	1344	1344	1344	1344	0
98	20241216	180700	138215826	1344	1344	1344	1344	0
99	20241216	180600	138215826	1344	1344	1344	1344	0
100	20241216	180500	138215826	1344	1344	1344	1344	0
101	20241216	180400	138215826	1344	1344	1344	1344	0
102	20241216	180300	138215826	1344	1344	1344	1344	0
103	20241216	180200	138215826	1344	1344	1344	1344	0
104	20241216	180100	138215826	1344	1344	1344	1344	0
105	20241216	180000	138215826	1344	1344	1344	1344	0
106	20241216	175900	138215826	1344	1344	1344	1344	0
107	20241216	175800	138215826	1344	1344	1344	1344	0
108	20241216	175700	138215826	1344	1344	1344	1344	0
109	20241216	175600	138215826	1344	1344	1344	1344	0
110	20241216	175500	138215826	1344	1344	1344	1344	0
111	20241216	175400	138215826	1344	1344	1344	1344	0
112	20241216	175300	138215826	1344	1344	1344	1344	0
113	20241216	175200	138215826	1344	1344	1344	1344	0
114	20241216	175100	138215826	1344	1344	1344	1344	0
115	20241216	175000	138215826	1344	1344	1344	1344	0
116	20241216	174900	138215826	1344	1344	1344	1344	0
117	20241216	174800	138215826	1344	1344	1344	1344	0
118	20241216	174700	138215826	1344	1344	1344	1344	0
119	20241216	174600	138215826	1344	1344	1344	1344	0
120	20241216	174500	138215826	1344	1344	1344	1344	0
121	20241216	174400	138215826	1344	1344	1344	1344	0
122	20241216	174300	138215826	1344	1344	1344	1344	8131
123	20241216	174200	138215826	1344	1344	1344	1344	0
124	20241216	174100	138215826	1344	1344	1344	1344	0
125	20241216	174000	138215826	1344	1344	1344	1344	0
126	20241216	173900	138215826	1344	1344	1344	1344	0
127	20241216	173800	138215826	1344	1344	1344	1344	0
128	20241216	173700	138215826	1344	1344	1344	1344	0
129	20241216	173600	138215826	1344	1344	1344	1344	0
130	20241216	173500	138215826	1344	1344	1344	1344	0
131	20241216	173400	138215826	1344	1344	1344	1344	0
132	20241216	173300	138215826	1344	1344	1344	1344	0
133	20241216	173200	138215826	1344	1344	1344	1344	0
134	20241216	173100	138215826	1344	1344	1344	1344	0
135	20241216	173000	138215826	1344	1344	1344	1344	0
136	20241216	172900	138215826	1344	1344	1344	1344	0
137	20241216	172800	138215826	1344	1344	1344	1344	0
138	20241216	172700	138215826	1344	1344	1344	1344	0
139	20241216	172600	138215826	1344	1344	1344	1344	0
140	20241216	172500	138215826	1344	1344	1344	1344	0
141	20241216	172400	138215826	1344	1344	1344	1344	0
142	20241216	172300	138215826	1344	1344	1344	1344	0
143	20241216	172200	138215826	1344	1344	1344	1344	0
144	20241216	172100	138215826	1344	1344	1344	1344	0
145	20241216	172000	138215826	1344	1344	1344	1344	0
146	20241216	171900	138215826	1344	1344	1344	1344	0
147	20241216	171800	138215826	1344	1344	1344	1344	0
148	20241216	171700	138215826	1344	1344	1344	1344	0
149	20241216	171600	138215826	1344	1344	1344	1344	0
150	20241216	171500	138215826	1344	1344	1344	1344	0
151	20241216	171400	138215826	1344	1344	1344	1344	0
152	20241216	171300	138215826	1344	1344	1344	1344	8131
153	20241216	171200	138215826	1344	1344	1344	1344	0
154	20241216	171100	138215826	1344	1344	1344	1344	0
155	20241216	171000	138215826	1344	1344	1344	1344	0
156	20241216	170900	138215826	1344	1344	1344	1344	0
157	20241216	170800	138215826	1344	1344	1344	1344	0
158	20241216	170700	138215826	1344	1344	1344	1344	0
159	20241216	170600	138215826	1344	1344	1344	1344	0
160	20241216	170500	138215826	1344	1344	1344	1344	0
161	20241216	170400	138215826	1344	1344	1344	1344	0
162	20241216	170300	138215826	1344	1344	1344	1344	0
163	20241216	170200	138215826	1344	1344	1344	1344	0
164	20241216	170100	138215826	1344	1344	1344	1344	0
165	20241216	170000	138215826	1344	1344	1344	1344	0
166	20241216	165900	138215826	1344	1344	1344	1344	0
167	20241216	165800	138215826	1344	1344	1344	1344	0
168	20241216	165700	138215826	1344	1344	1344	1344	0
169	20241216	165600	138215826	1344	1344	1344	1344	0
170	20241216	165500	138215826	1344	1344	1344	1344	0
171	20241216	165400	138215826	1344	1344	1344	1344	0
172	20241216	165300	138215826	1344	1344	1344	1344	0
173	20241216	165200	138215826	1344	1344	1344	1344	0
174	20241216	165100	138215826	1344	1344	1344	1344	0
175	20241216	165000	138215826	1344	1344	1344	1344	0
176	20241216	164900	138215826	1344	1344	1344	1344	0
177	20241216	164800	138215826	1344	1344	1344	1344	0
178	20241216	164700	138215826	1344	1344	1344	1344	0
179	20241216	164600	138215826	1344	1344	1344	1344	0
180	20241216	164500	138215826	1344	1344	1344	1344	0
181	20241216	164400	138215826	1344	1344	1344	1344	0
182	20241216	164300	138215826	1344	1344	1344	1344	8131
183	20241216	164200	138215826	1344	1344	1344	1344	0
184	20241216	164100	138215826	1344	1344	1344	1344	0
185	20241216	164000	138215826	1344	1344	1344	1344	0
186	20241216	163900	138215826	1344	1344	1344	1344	0
187	20241216	163800	138215826	1344	1344	1344	1344	0
188	20241216	163700	138215826	1344	1344	1344	1344	0
189	20241216	163600	138215826	1344	1344	1344	1344	0
190	20241216	163500	138215826	1344	1344	1344	1344	0
191	20241216	163400	138215826	1344	1344	1344	1344	0
192	20241216	163300	138215826	1344	1344	1344	1344	0
193	20241216	163200	138215826	1344	1344	1344	1344	0
194	20241216	163100	138215826	1344	1344	1344	1344	0
195	20241216	163000	138215826	1344	1344	1344	1344	0
196	20241216	162900	138215826	1344	1344	1344	1344	0
197	20241216	162800	138215826	1344	1344	1344	1344	0
198	20241216	162700	138215826	1344	1344	1344	1344	0
199	20241216	162600	138215826	1344	1344	1344	1344	0
200	20241216	162500	138215826	1344	1344	1344	1344	0
201	20241216	162400	138215826	1344	1344	1344	1344	0
202	20241216	162300	138215826	1344	1344	1344	1344	0
203	20241216	162200	138215826	1344	1344	1344	1344	0
204	20241216	162100	138215826	1344	1344	1344	1344	0
205	20241216	162000	138215826	1344	1344	1344	1344	0
206	20241216	161900	138215826	1344	1344	1344	1344	0
207	20241216	161800	138215826	1344	1344	1344	1344	0
208	20241216	161700	138215826	1344	1344	1344	1344	0
209	20241216	161600	138215826	1344	1344	1344	1344	0
210	20241216	161500	138215826	1344	1344	1344	1344	0
211	20241216	161400	138215826	1344	1344	1344	1344	0
212	20241216	161300	138215826	1344	1344	1344	1344	8131
213	20241216	161200	138215826	1344	1344	1344	1344	0
214	20241216	161100	138215826	1344	1344	1344	1344	0
215	20241216	161000	138215826	1344	1344	1344	1344	0
216	20241216	160900	138215826	1344	1344	1344	1344	0
217	20241216	160800	138215826	1344	1344	1344	1344	0
218	20241216	160700	138215826	1344	1344	1344	1344	0
219	20241216	160600	138215826	1344	1344	1344	1344	0
220	20241216	160500	138215826	1344	1344	1344	1344	0
221	20241216	160400	138215826	1344	1344	1344	1344	0
222	20241216	160300	138215826	1344	1344	1344	1344	0
223	20241216	160200	138215826	1344	1344	1344	1344	0
224	20241216	160100	138215826	1344	1344	1344	1344	0
225	20241216	160000	138215826	1344	1344	1344	1344	0
226	20241216	155900	138215826	1344	1344	1344	1344	0
227	20241216	155800	138215826	1344	1344	1344	1344	0
228	20241216	155700	138215826	1344	1344	1344	1344	0
229	20241216	155600	138215826	1344	1344	1344	1344	0
230	20241216	155500	138215826	1344	1344	1344	1344	0
231	20241216	155400	138215826	1344	1344	1344	1344	0
232	20241216	155300	138215826	1344	1344	1344	1344	0
233	20241216	155200	138215826	1344	1344	1344	1344	0
234	20241216	155100	138215826	1344	1344	1344	1344	0
235	20241216	155000	138215826	1344	1344	1344	1344	0
236	20241216	154900	138215826	1344	1344	1344	1344	0
237	20241216	154800	138215826	1344	1344	1344	1344	0
238	20241216	154700	138215826	1344	1344	1344	1344	0
239	20241216	154600	138215826	1344	1344	1344	1344	0
240	20241216	154500	138215826	1344	1344	1344	1344	0
241	20241216	154400	138215826	1344	1344	1344	1344	0
242	20241216	154300	138215826	1344	1344	1344	1344	8131
243	20241216	154200	138215826	1344	1344	1344	1344	0
244	20241216	154100	138215826	1344	1344	1344	1344	0
245	20241216	154000	138215826	1344	1344	1344	1344	0
246	20241216	153900	138215826	1344	1344	1344	1344	0
247	20241216	153800	138215826	1344	1344	1344	1344	0
248	20241216	153700	138215826	1344	1344	1344	1344	0
249	20241216	153600	138215826	1344	1344	1344	1344	0
250	20241216	153500	138215826	1344	1344	1344	1344	0
251	20241216	153400	138215826	1344	1344	1344	1344	0
252	20241216	153300	138215826	1344	1344	1344	1344	0
253	20241216	153200	138215826	1344	1344	1344	1344	0
254	20241216	153100	138215826	1344	1344	1344	1344	0
255	20241216	153000	138215826	1344	1344	1344	1344	8131
256	20241216	152900	127287762	1343	1343	1343	1343	0
257	20241216	152800	127287762	1343	1343	1343	1343	0
258	20241216	152700	127287762	1343	1343	1343	1343	0
259	20241216	152600	127287762	1343	1343	1343	1343	0
260	20241216	152500	127287762	1343	1343	1343	1343	0
261	20241216	152400	127287762	1343	1343	1343	1343	0
262	20241216	152300	127287762	1343	1343	1343	1343	0
263	20241216	152200	127287762	1343	1343	1343	1343	0
264	20241216	152100	127287762	1343	1343	1343	1343	0
265	20241216	152000	127287762	1343	1343	1343	1343	0
266	20241216	151900	127287762	1343	1342	1343	1339	136
267	20241216	151800	127105624	1343	1343	1343	1343	131
268	20241216	151700	126929691	1344	1343	1344	1343	250
269	20241216	151600	126593871	1343	1343	1343	1343	0
270	20241216	151500	126593871	1343	1343	1343	1343	0
271	20241216	151400	126593871	1343	1343	1343	1343	0
272	20241216	151300	126593871	1343	1343	1343	1343	5
273	20241216	151200	126587156	1343	1343	1343	1343	0
274	20241216	151100	126587156	1343	1343	1343	1343	0
275	20241216	151000	126587156	1343	1343	1343	1343	0
276	20241216	150900	126587156	1343	1343	1343	1343	110
277	20241216	150800	126439426	1344	1344	1344	1344	0
278	20241216	150700	126439426	1344	1344	1344	1344	0
279	20241216	150600	126439426	1344	1344	1344	1344	0
280	20241216	150500	126439426	1344	1344	1344	1344	10
281	20241216	150400	126425986	1344	1344	1344	1344	0
282	20241216	150300	126425986	1344	1344	1344	1344	0
283	20241216	150200	126425986	1344	1344	1344	1344	1
284	20241216	150100	126424642	1340	1340	1340	1340	0
285	20241216	150000	126424642	1340	1340	1340	1340	359
286	20241216	145900	125943582	1340	1340	1340	1340	0
287	20241216	145800	125943582	1340	1342	1343	1340	1172
288	20241216	145700	124371773	1342	1342	1342	1342	39
289	20241216	145600	124319435	1342	1342	1342	1342	718
290	20241216	145500	123355879	1342	1342	1342	1342	0
291	20241216	145400	123355879	1342	1342	1342	1342	0
292	20241216	145300	123355879	1342	1342	1342	1342	0
293	20241216	145200	123355879	1342	1342	1342	1342	0
294	20241216	145100	123355879	1342	1342	1342	1342	0
295	20241216	145000	123355879	1342	1342	1342	1342	0
296	20241216	144900	123355879	1342	1342	1342	1342	29
297	20241216	144800	123316961	1343	1343	1343	1343	0
298	20241216	144700	123316961	1343	1343	1343	1343	196
299	20241216	144600	123053733	1343	1343	1343	1343	25
300	20241216	144500	123020158	1343	1343	1343	1343	94
301	20241216	144400	122893916	1343	1343	1343	1343	0
302	20241216	144300	122893916	1343	1343	1343	1343	0
303	20241216	144200	122893916	1343	1343	1343	1343	0
304	20241216	144100	122893916	1343	1343	1343	1343	0
305	20241216	144000	122893916	1343	1343	1344	1343	579
306	20241216	143900	122115799	1344	1344	1344	1344	5
307	20241216	143800	122109079	1344	1344	1344	1344	0
308	20241216	143700	122109079	1344	1344	1344	1344	0
309	20241216	143600	122109079	1344	1344	1344	1344	24
310	20241216	143500	122076823	1343	1343	1343	1343	33
311	20241216	143400	122032504	1343	1343	1343	1343	0
312	20241216	143300	122032504	1343	1343	1343	1343	0
313	20241216	143200	122032504	1343	1343	1343	1343	0
314	20241216	143100	122032504	1343	1344	1344	1343	8
315	20241216	143000	122021753	1344	1344	1344	1344	0
316	20241216	142900	122021753	1344	1344	1344	1344	0
317	20241216	142800	122021753	1344	1344	1344	1344	0
318	20241216	142700	122021753	1344	1344	1344	1344	0
319	20241216	142600	122021753	1344	1344	1344	1344	0
320	20241216	142500	122021753	1344	1344	1344	1344	0
321	20241216	142400	122021753	1344	1344	1344	1344	0
322	20241216	142300	122021753	1344	1344	1344	1344	0
323	20241216	142200	122021753	1344	1344	1344	1344	0
324	20241216	142100	122021753	1344	1344	1344	1344	0
325	20241216	142000	122021753	1344	1344	1344	1344	0
326	20241216	141900	122021753	1344	1344	1344	1344	0
327	20241216	141800	122021753	1344	1344	1344	1344	0
328	20241216	141700	122021753	1344	1344	1344	1344	0
329	20241216	141600	122021753	1344	1344	1344	1344	1
330	20241216	141500	122020409	1336	1336	1336	1336	218
331	20241216	141400	121729161	1344	1344	1344	1344	0
332	20241216	141300	121729161	1344	1344	1344	1344	160
333	20241216	141200	121514121	1344	1344	1344	1344	0
334	20241216	141100	121514121	1344	1344	1344	1344	0
335	20241216	141000	121514121	1344	1344	1344	1344	0
336	20241216	140900	121514121	1344	1344	1344	1344	0
337	20241216	140800	121514121	1344	1344	1344	1344	0
338	20241216	140700	121514121	1344	1344	1344	1344	8
339	20241216	140600	121503369	1344	1344	1344	1344	0
340	20241216	140500	121503369	1344	1343	1344	1343	2
341	20241216	140400	121500682	1336	1336	1336	1336	0
342	20241216	140300	121500682	1336	1336	1336	1336	0
343	20241216	140200	121500682	1336	1336	1336	1336	0
344	20241216	140100	121500682	1336	1336	1336	1336	0
345	20241216	140000	121500682	1336	1336	1336	1336	0
346	20241216	135900	121500682	1336	1341	1341	1336	75
347	20241216	135800	121400112	1339	1339	1339	1339	0
348	20241216	135700	121400112	1339	1339	1339	1339	0
349	20241216	135600	121400112	1339	1339	1339	1339	49
350	20241216	135500	121334501	1339	1339	1339	1339	451
351	20241216	135400	120730612	1341	1341	1341	1341	10
352	20241216	135300	120717202	1339	1339	1339	1339	0
353	20241216	135200	120717202	1339	1341	1341	1339	372
354	20241216	135100	120218648	1339	1339	1339	1339	51
355	20241216	135000	120150359	1337	1337	1337	1337	69
356	20241216	134900	120058106	1339	1338	1339	1338	169
357	20241216	134800	119831853	1339	1339	1339	1339	0
358	20241216	134700	119831853	1339	1339	1339	1339	0
359	20241216	134600	119831853	1339	1339	1339	1339	0
360	20241216	134500	119831853	1339	1339	1339	1339	0
361	20241216	134400	119831853	1339	1339	1339	1338	127
362	20241216	134300	119661907	1338	1338	1338	1338	0
363	20241216	134200	119661907	1338	1338	1338	1338	178
364	20241216	134100	119423743	1334	1334	1334	1334	0
365	20241216	134000	119423743	1334	1334	1334	1334	0
366	20241216	133900	119423743	1334	1334	1334	1334	0
367	20241216	133800	119423743	1334	1334	1334	1334	0
368	20241216	133700	119423743	1334	1334	1334	1334	0
369	20241216	133600	119423743	1334	1335	1335	1334	2195
370	20241216	133500	116495319	1335	1335	1335	1335	0
371	20241216	133400	116495319	1335	1336	1336	1335	1800
372	20241216	133300	114092314	1336	1336	1336	1336	0
373	20241216	133200	114092314	1336	1336	1336	1336	0
374	20241216	133100	114092314	1336	1336	1336	1336	220
375	20241216	133000	113798394	1336	1336	1336	1336	0
376	20241216	132900	113798394	1336	1336	1336	1336	0
377	20241216	132800	113798394	1336	1336	1336	1336	0
378	20241216	132700	113798394	1336	1336	1336	1336	0
379	20241216	132600	113798394	1336	1336	1336	1336	0
380	20241216	132500	113798394	1336	1336	1336	1336	0
381	20241216	132400	113798394	1336	1336	1336	1336	0
382	20241216	132300	113798394	1336	1336	1336	1336	0
383	20241216	132200	113798394	1336	1336	1336	1336	0
384	20241216	132100	113798394	1336	1336	1336	1336	0
385	20241216	132000	113798394	1336	1336	1336	1336	0
386	20241216	131900	113798394	1336	1336	1336	1336	0
387	20241216	131800	113798394	1336	1336	1336	1336	0
388	20241216	131700	113798394	1336	1337	1337	1336	1310
389	20241216	131600	112047971	1339	1339	1339	1339	0
390	20241216	131500	112047971	1339	1339	1339	1339	0
391	20241216	131400	112047971	1339	1339	1339	1339	0
392	20241216	131300	112047971	1339	1339	1339	1339	0
393	20241216	131200	112047971	1339	1339	1339	1339	0
394	20241216	131100	112047971	1339	1339	1339	1339	0
395	20241216	131000	112047971	1339	1339	1339	1339	0
396	20241216	130900	112047971	1339	1339	1339	1339	0
397	20241216	130800	112047971	1339	1339	1339	1339	0
398	20241216	130700	112047971	1339	1339	1339	1339	0
399	20241216	130600	112047971	1339	1339	1339	1339	0
400	20241216	130500	112047971	1339	1339	1339	1339	0
401	20241216	130400	112047971	1339	1339	1339	1339	0
402	20241216	130300	112047971	1339	1339	1339	1339	0
403	20241216	130200	112047971	1339	1339	1339	1339	0
404	20241216	130100	112047971	1339	1339	1339	1339	10
405	20241216	130000	112034581	1337	1337	1337	1337	0
406	20241216	125900	112034581	1337	1337	1337	1337	983
407	20241216	125800	110720310	1337	1338	1338	1337	505
408	20241216	125700	110044666	1339	1339	1339	1339	0
409	20241216	125600	110044666	1339	1339	1339	1339	0
410	20241216	125500	110044666	1339	1339	1339	1339	2
411	20241216	125400	110041988	1339	1339	1339	1339	0
412	20241216	125300	110041988	1339	1339	1339	1339	0
413	20241216	125200	110041988	1339	1339	1339	1339	0
414	20241216	125100	110041988	1339	1339	1339	1339	0
415	20241216	125000	110041988	1339	1339	1339	1339	0
416	20241216	124900	110041988	1339	1339	1339	1339	0
417	20241216	124800	110041988	1339	1339	1339	1339	0
418	20241216	124700	110041988	1339	1339	1339	1339	0
419	20241216	124600	110041988	1339	1339	1339	1339	0
420	20241216	124500	110041988	1339	1339	1339	1339	0
421	20241216	124400	110041988	1339	1339	1339	1339	0
422	20241216	124300	110041988	1339	1340	1340	1339	633
423	20241216	124200	109194396	1341	1341	1341	1341	0
424	20241216	124100	109194396	1341	1341	1341	1341	0
425	20241216	124000	109194396	1341	1341	1341	1341	50
426	20241216	123900	109127346	1344	1344	1344	1344	0
427	20241216	123800	109127346	1344	1344	1344	1344	0
428	20241216	123700	109127346	1344	1344	1344	1344	0
429	20241216	123600	109127346	1344	1344	1344	1344	0
430	20241216	123500	109127346	1344	1344	1344	1344	10
431	20241216	123400	109113906	1344	1344	1344	1344	0
432	20241216	123300	109113906	1344	1344	1344	1344	0
433	20241216	123200	109113906	1344	1344	1344	1344	0
434	20241216	123100	109113906	1344	1344	1344	1344	0
435	20241216	123000	109113906	1344	1344	1344	1344	3
436	20241216	122900	109109874	1342	1342	1342	1342	0
437	20241216	122800	109109874	1342	1342	1342	1342	0
438	20241216	122700	109109874	1342	1342	1342	1342	0
439	20241216	122600	109109874	1342	1342	1342	1342	0
440	20241216	122500	109109874	1342	1342	1342	1342	0
441	20241216	122400	109109874	1342	1342	1342	1342	0
442	20241216	122300	109109874	1342	1342	1342	1342	0
443	20241216	122200	109109874	1342	1342	1342	1342	0
444	20241216	122100	109109874	1342	1344	1344	1342	15
445	20241216	122000	109089729	1345	1345	1345	1345	0
446	20241216	121900	109089729	1345	1345	1345	1345	0
447	20241216	121800	109089729	1345	1345	1345	1345	1
448	20241216	121700	109088384	1341	1341	1341	1341	1
449	20241216	121600	109087043	1340	1340	1340	1340	1
450	20241216	121500	109085703	1340	1340	1340	1340	0
451	20241216	121400	109085703	1340	1340	1340	1340	639
452	20241216	121300	108229443	1340	1340	1340	1340	1
453	20241216	121200	108228103	1340	1340	1340	1340	0
454	20241216	121100	108228103	1340	1340	1340	1340	0
455	20241216	121000	108228103	1340	1340	1340	1340	5
456	20241216	120900	108221403	1345	1345	1345	1345	0
457	20241216	120800	108221403	1345	1345	1345	1345	0
458	20241216	120700	108221403	1345	1345	1345	1345	56
459	20241216	120600	108146083	1345	1345	1345	1345	0
460	20241216	120500	108146083	1345	1345	1345	1345	0
461	20241216	120400	108146083	1345	1345	1345	1345	0
462	20241216	120300	108146083	1345	1345	1345	1345	0
463	20241216	120200	108146083	1345	1345	1345	1345	0
464	20241216	120100	108146083	1345	1345	1345	1345	0
465	20241216	120000	108146083	1345	1345	1345	1345	0
466	20241216	115900	108146083	1345	1345	1345	1345	0
467	20241216	115800	108146083	1345	1345	1345	1345	0
468	20241216	115700	108146083	1345	1345	1345	1345	0
469	20241216	115600	108146083	1345	1345	1345	1345	0
470	20241216	115500	108146083	1345	1345	1345	1345	7
471	20241216	115400	108136668	1345	1345	1345	1345	1
472	20241216	115300	108135323	1341	1341	1341	1341	0
473	20241216	115200	108135323	1341	1341	1341	1341	511
474	20241216	115100	107450072	1339	1339	1339	1339	0
475	20241216	115000	107450072	1339	1339	1339	1339	0
476	20241216	114900	107450072	1339	1339	1339	1339	0
477	20241216	114800	107450072	1339	1339	1339	1339	482
478	20241216	114700	106804674	1339	1339	1339	1339	0
479	20241216	114600	106804674	1339	1339	1339	1339	0
480	20241216	114500	106804674	1339	1339	1339	1339	0
481	20241216	114400	106804674	1339	1339	1339	1339	0
482	20241216	114300	106804674	1339	1339	1339	1339	0
483	20241216	114200	106804674	1339	1339	1339	1339	0
484	20241216	114100	106804674	1339	1339	1339	1339	0
485	20241216	114000	106804674	1339	1339	1339	1339	518
486	20241216	113900	106111072	1339	1341	1341	1339	437
487	20241216	113800	105525129	1341	1341	1341	1341	10
488	20241216	113700	105511719	1337	1337	1337	1337	0
489	20241216	113600	105511719	1337	1337	1337	1337	0
490	20241216	113500	105511719	1337	1337	1337	1337	6
491	20241216	113400	105503697	1341	1341	1341	1341	0
492	20241216	113300	105503697	1341	1341	1341	1341	10
493	20241216	113200	105490287	1337	1337	1337	1337	6
494	20241216	113100	105482265	1341	1341	1341	1341	0
495	20241216	113000	105482265	1341	1341	1341	1341	0
496	20241216	112900	105482265	1341	1341	1341	1341	0
497	20241216	112800	105482265	1341	1341	1341	1341	0
498	20241216	112700	105482265	1341	1341	1341	1341	0
499	20241216	112600	105482265	1341	1341	1341	1341	0
500	20241216	112500	105482265	1341	1341	1341	1341	0
501	20241216	112400	105482265	1341	1341	1341	1341	0
502	20241216	112300	105482265	1341	1341	1341	1341	69
503	20241216	112200	105389736	1341	1341	1341	1341	0
504	20241216	112100	105389736	1341	1341	1341	1341	0
505	20241216	112000	105389736	1341	1341	1341	1341	0
506	20241216	111900	105389736	1341	1341	1341	1341	0
507	20241216	111800	105389736	1341	1341	1341	1341	0
508	20241216	111700	105389736	1341	1341	1341	1341	0
509	20241216	111600	105389736	1341	1341	1341	1341	0
510	20241216	111500	105389736	1341	1341	1341	1341	0
511	20241216	111400	105389736	1341	1341	1341	1341	10
512	20241216	111300	105376326	1338	1338	1338	1338	0
513	20241216	111200	105376326	1338	1338	1338	1338	100
514	20241216	111100	105242526	1341	1341	1341	1341	0
515	20241216	111000	105242526	1341	1341	1341	1341	0
516	20241216	110900	105242526	1341	1341	1341	1341	0
517	20241216	110800	105242526	1341	1341	1341	1341	0
518	20241216	110700	105242526	1341	1341	1341	1341	0
519	20241216	110600	105242526	1341	1341	1341	1341	10
520	20241216	110500	105229116	1335	1335	1335	1335	0
521	20241216	110400	105229116	1335	1341	1341	1335	8001
522	20241216	110300	94539879	1341	1341	1341	1341	0
523	20241216	110200	94539879	1341	1341	1341	1341	0
524	20241216	110100	94539879	1341	1341	1341	1341	0
525	20241216	110000	94539879	1341	1341	1341	1341	60
526	20241216	105900	94459419	1341	1341	1341	1341	1
527	20241216	105800	94458078	1340	1340	1340	1340	132
528	20241216	105700	94281198	1340	1340	1340	1340	0
529	20241216	105600	94281198	1340	1340	1340	1340	0
530	20241216	105500	94281198	1340	1340	1340	1340	0
531	20241216	105400	94281198	1340	1340	1340	1340	0
532	20241216	105300	94281198	1340	1340	1340	1340	0
533	20241216	105200	94281198	1340	1340	1340	1340	0
534	20241216	105100	94281198	1340	1340	1340	1340	277
535	20241216	105000	93910018	1340	1340	1340	1340	0
536	20241216	104900	93910018	1340	1340	1340	1340	0
537	20241216	104800	93910018	1340	1340	1340	1340	0
538	20241216	104700	93910018	1340	1340	1340	1340	0
539	20241216	104600	93910018	1340	1340	1340	1340	0
540	20241216	104500	93910018	1340	1340	1340	1340	0
541	20241216	104400	93910018	1340	1340	1340	1340	1
542	20241216	104300	93908678	1337	1337	1337	1337	0
543	20241216	104200	93908678	1337	1338	1338	1337	100
544	20241216	104100	93774928	1340	1340	1340	1340	0
545	20241216	104000	93774928	1340	1340	1340	1340	22
546	20241216	103900	93745448	1340	1340	1340	1340	0
547	20241216	103800	93745448	1340	1340	1340	1340	0
548	20241216	103700	93745448	1340	1339	1340	1337	21
549	20241216	103600	93717333	1340	1340	1340	1340	0
550	20241216	103500	93717333	1340	1340	1340	1340	0
551	20241216	103400	93717333	1340	1340	1340	1340	0
552	20241216	103300	93717333	1340	1340	1340	1340	0
553	20241216	103200	93717333	1340	1340	1340	1340	0
554	20241216	103100	93717333	1340	1340	1340	1340	7
555	20241216	103000	93707953	1340	1340	1340	1340	10
556	20241216	102900	93694553	1339	1339	1339	1339	0
557	20241216	102800	93694553	1339	1339	1339	1339	0
558	20241216	102700	93694553	1339	1339	1339	1339	0
559	20241216	102600	93694553	1339	1339	1339	1339	174
560	20241216	102500	93461567	1339	1340	1340	1339	5107
561	20241216	102400	86621860	1339	1339	1339	1339	0
562	20241216	102300	86621860	1339	1339	1339	1339	0
563	20241216	102200	86621860	1339	1339	1339	1339	0
564	20241216	102100	86621860	1339	1339	1339	1339	0
565	20241216	102000	86621860	1339	1339	1339	1339	0
566	20241216	101900	86621860	1339	1340	1340	1339	1544
567	20241216	101800	84554246	1340	1340	1340	1340	0
568	20241216	101700	84554246	1340	1340	1340	1340	0
569	20241216	101600	84554246	1340	1340	1340	1340	11
570	20241216	101500	84539506	1340	1340	1340	1340	0
571	20241216	101400	84539506	1340	1342	1342	1340	309
572	20241216	101300	84125337	1341	1341	1341	1341	2
573	20241216	101200	84122655	1346	1346	1346	1346	0
574	20241216	101100	84122655	1346	1346	1346	1346	0
575	20241216	101000	84122655	1346	1346	1346	1346	0
576	20241216	100900	84122655	1346	1346	1346	1346	0
577	20241216	100800	84122655	1346	1346	1346	1346	1
578	20241216	100700	84121309	1346	1346	1346	1346	0
579	20241216	100600	84121309	1346	1346	1346	1346	0
580	20241216	100500	84121309	1346	1346	1346	1346	8
581	20241216	100400	84110541	1341	1341	1341	1341	15
582	20241216	100300	84090426	1346	1346	1346	1346	0
583	20241216	100200	84090426	1346	1346	1346	1346	0
584	20241216	100100	84090426	1346	1346	1346	1346	0
585	20241216	100000	84090426	1346	1346	1346	1346	0
586	20241216	095900	84090426	1346	1346	1346	1346	0
587	20241216	095800	84090426	1346	1346	1346	1346	0
588	20241216	095700	84090426	1346	1346	1346	1346	4
589	20241216	095600	84085042	1339	1339	1339	1339	0
590	20241216	095500	84085042	1339	1340	1340	1339	5043
591	20241216	095400	77330825	1340	1339	1340	1339	35946
592	20241216	095300	29183604	1339	1339	1339	1339	28
593	20241216	095200	29146112	1336	1336	1336	1336	0
594	20241216	095100	29146112	1336	1337	1337	1336	400
595	20241216	095000	28611377	1338	1338	1338	1338	20
596	20241216	094900	28584617	1339	1340	1340	1339	20
597	20241216	094800	28557827	1340	1340	1340	1340	37
598	20241216	094700	28508247	1340	1340	1340	1339	8
599	20241216	094600	28497529	1340	1340	1340	1340	21
600	20241216	094500	28469389	1338	1338	1338	1338	0
601	20241216	094400	28469389	1338	1340	1340	1338	22
602	20241216	094300	28439929	1340	1337	1340	1337	88
603	20241216	094200	28322012	1340	1340	1340	1340	59
604	20241216	094100	28242952	1340	1340	1340	1338	2581
605	20241216	094000	24784462	1338	1340	1340	1338	955
606	20241216	093900	23505183	1342	1342	1342	1342	10
607	20241216	093800	23491763	1341	1341	1341	1341	0
608	20241216	093700	23491763	1341	1342	1342	1341	1126
609	20241216	093600	21981204	1342	1342	1342	1342	0
610	20241216	093500	21981204	1342	1342	1342	1342	0
611	20241216	093400	21981204	1342	1342	1342	1342	0
612	20241216	093300	21981204	1342	1342	1342	1342	1
613	20241216	093200	21979862	1347	1347	1347	1347	0
614	20241216	093100	21979862	1347	1347	1347	1347	0
615	20241216	093000	21979862	1347	1347	1347	1347	14
616	20241216	092900	21961004	1347	1347	1347	1347	0
617	20241216	092800	21961004	1347	1347	1347	1347	0
618	20241216	092700	21961004	1347	1347	1347	1347	500
619	20241216	092600	21287504	1347	1347	1347	1347	0
620	20241216	092500	21287504	1347	1347	1347	1347	10
621	20241216	092400	21274034	1341	1341	1341	1341	0
622	20241216	092300	21274034	1341	1341	1341	1341	30
623	20241216	092200	21233804	1347	1347	1347	1347	0
624	20241216	092100	21233804	1347	1343	1347	1342	193
625	20241216	092000	20974636	1347	1347	1347	1347	0
626	20241216	091900	20974636	1347	1347	1347	1347	132
627	20241216	091800	20796832	1347	1347	1347	1347	742
628	20241216	091700	19797358	1347	1347	1347	1347	11
629	20241216	091600	19782541	1347	1347	1347	1347	0
630	20241216	091500	19782541	1347	1347	1347	1347	0
631	20241216	091400	19782541	1347	1346	1347	1346	1195
632	20241216	091300	18172882	1342	1342	1342	1342	0
633	20241216	091200	18172882	1342	1342	1342	1342	0
634	20241216	091100	18172882	1342	1342	1342	1342	4550
635	20241216	091000	12066782	1342	1342	1342	1342	3994
636	20241216	090900	6706834	1342	1343	1343	1342	526
637	20241216	090800	6000556	1344	1344	1344	1344	0
638	20241216	090700	6000556	1344	1344	1344	1344	0
639	20241216	090600	6000556	1344	1346	1347	1344	133
640	20241216	090500	5821650	1350	1350	1350	1350	0
641	20241216	090400	5821650	1350	1350	1350	1350	121
642	20241216	090300	5658300	1350	1350	1350	1350	0
643	20241216	090200	5658300	1350	1350	1350	1350	10
644	20241216	090100	5644800	1344	1344	1344	1344	0
645	20241216	090000	5644800	1344	1344	1344	1344	4200