KissMeData/084680/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	195800	482735074	1574	1574	1574	1574	1562
3	20241219	195700	482735074	1574	1574	1574	1574	0
4	20241219	195600	482735074	1574	1574	1574	1574	0
5	20241219	195500	482735074	1574	1574	1574	1574	0
6	20241219	195400	482735074	1574	1574	1574	1574	0
7	20241219	195300	482735074	1574	1574	1574	1574	0
8	20241219	195200	482735074	1574	1574	1574	1574	0
9	20241219	195100	482735074	1574	1574	1574	1574	0
10	20241219	195000	482735074	1574	1574	1574	1574	0
11	20241219	194900	482735074	1574	1574	1574	1574	0
12	20241219	194800	482735074	1574	1574	1574	1574	0
13	20241219	194700	482735074	1574	1574	1574	1574	0
14	20241219	194600	482735074	1574	1574	1574	1574	0
15	20241219	194500	482735074	1574	1574	1574	1574	0
16	20241219	194400	482735074	1574	1574	1574	1574	0
17	20241219	194300	482735074	1574	1574	1574	1574	0
18	20241219	194200	482735074	1574	1574	1574	1574	0
19	20241219	194100	482735074	1574	1574	1574	1574	0
20	20241219	194000	482735074	1574	1574	1574	1574	0
21	20241219	193900	482735074	1574	1574	1574	1574	0
22	20241219	193800	482735074	1574	1574	1574	1574	0
23	20241219	193700	482735074	1574	1574	1574	1574	0
24	20241219	193600	482735074	1574	1574	1574	1574	0
25	20241219	193500	482735074	1574	1574	1574	1574	0
26	20241219	193400	482735074	1574	1574	1574	1574	0
27	20241219	193300	482735074	1574	1574	1574	1574	0
28	20241219	193200	482735074	1574	1574	1574	1574	0
29	20241219	193100	482735074	1574	1574	1574	1574	0
30	20241219	193000	482735074	1574	1574	1574	1574	0
31	20241219	192900	482735074	1574	1574	1574	1574	0
32	20241219	192800	482735074	1574	1574	1574	1574	1562
33	20241219	192700	482735074	1574	1574	1574	1574	0
34	20241219	192600	482735074	1574	1574	1574	1574	0
35	20241219	192500	482735074	1574	1574	1574	1574	0
36	20241219	192400	482735074	1574	1574	1574	1574	0
37	20241219	192300	482735074	1574	1574	1574	1574	0
38	20241219	192200	482735074	1574	1574	1574	1574	0
39	20241219	192100	482735074	1574	1574	1574	1574	0
40	20241219	192000	482735074	1574	1574	1574	1574	0
41	20241219	191900	482735074	1574	1574	1574	1574	0
42	20241219	191800	482735074	1574	1574	1574	1574	0
43	20241219	191700	482735074	1574	1574	1574	1574	0
44	20241219	191600	482735074	1574	1574	1574	1574	0
45	20241219	191500	482735074	1574	1574	1574	1574	0
46	20241219	191400	482735074	1574	1574	1574	1574	0
47	20241219	191300	482735074	1574	1574	1574	1574	0
48	20241219	191200	482735074	1574	1574	1574	1574	0
49	20241219	191100	482735074	1574	1574	1574	1574	0
50	20241219	191000	482735074	1574	1574	1574	1574	0
51	20241219	190900	482735074	1574	1574	1574	1574	0
52	20241219	190800	482735074	1574	1574	1574	1574	0
53	20241219	190700	482735074	1574	1574	1574	1574	0
54	20241219	190600	482735074	1574	1574	1574	1574	0
55	20241219	190500	482735074	1574	1574	1574	1574	0
56	20241219	190400	482735074	1574	1574	1574	1574	0
57	20241219	190300	482735074	1574	1574	1574	1574	0
58	20241219	190200	482735074	1574	1574	1574	1574	0
59	20241219	190100	482735074	1574	1574	1574	1574	0
60	20241219	190000	482735074	1574	1574	1574	1574	0
61	20241219	185900	482735074	1574	1574	1574	1574	0
62	20241219	185800	482735074	1574	1574	1574	1574	1562
63	20241219	185700	482735074	1574	1574	1574	1574	0
64	20241219	185600	482735074	1574	1574	1574	1574	0
65	20241219	185500	482735074	1574	1574	1574	1574	0
66	20241219	185400	482735074	1574	1574	1574	1574	0
67	20241219	185300	482735074	1574	1574	1574	1574	0
68	20241219	185200	482735074	1574	1574	1574	1574	0
69	20241219	185100	482735074	1574	1574	1574	1574	0
70	20241219	185000	482735074	1574	1574	1574	1574	0
71	20241219	184900	482735074	1574	1574	1574	1574	0
72	20241219	184800	482735074	1574	1574	1574	1574	0
73	20241219	184700	482735074	1574	1574	1574	1574	0
74	20241219	184600	482735074	1574	1574	1574	1574	0
75	20241219	184500	482735074	1574	1574	1574	1574	0
76	20241219	184400	482735074	1574	1574	1574	1574	0
77	20241219	184300	482735074	1574	1574	1574	1574	0
78	20241219	184200	482735074	1574	1574	1574	1574	0
79	20241219	184100	482735074	1574	1574	1574	1574	0
80	20241219	184000	482735074	1574	1574	1574	1574	0
81	20241219	183900	482735074	1574	1574	1574	1574	0
82	20241219	183800	482735074	1574	1574	1574	1574	0
83	20241219	183700	482735074	1574	1574	1574	1574	0
84	20241219	183600	482735074	1574	1574	1574	1574	0
85	20241219	183500	482735074	1574	1574	1574	1574	0
86	20241219	183400	482735074	1574	1574	1574	1574	0
87	20241219	183300	482735074	1574	1574	1574	1574	0
88	20241219	183200	482735074	1574	1574	1574	1574	0
89	20241219	183100	482735074	1574	1574	1574	1574	0
90	20241219	183000	482735074	1574	1574	1574	1574	0
91	20241219	182900	482735074	1574	1574	1574	1574	0
92	20241219	182800	482735074	1574	1574	1574	1574	1562
93	20241219	182700	482735074	1574	1574	1574	1574	0
94	20241219	182600	482735074	1574	1574	1574	1574	0
95	20241219	182500	482735074	1574	1574	1574	1574	0
96	20241219	182400	482735074	1574	1574	1574	1574	0
97	20241219	182300	482735074	1574	1574	1574	1574	0
98	20241219	182200	482735074	1574	1574	1574	1574	0
99	20241219	182100	482735074	1574	1574	1574	1574	0
100	20241219	182000	482735074	1574	1574	1574	1574	0
101	20241219	181900	482735074	1574	1574	1574	1574	0
102	20241219	181800	482735074	1574	1574	1574	1574	0
103	20241219	181700	482735074	1574	1574	1574	1574	0
104	20241219	181600	482735074	1574	1574	1574	1574	0
105	20241219	181500	482735074	1574	1574	1574	1574	0
106	20241219	181400	482735074	1574	1574	1574	1574	0
107	20241219	181300	482735074	1574	1574	1574	1574	0
108	20241219	181200	482735074	1574	1574	1574	1574	0
109	20241219	181100	482735074	1574	1574	1574	1574	0
110	20241219	181000	482735074	1574	1574	1574	1574	0
111	20241219	180900	482735074	1574	1574	1574	1574	0
112	20241219	180800	482735074	1574	1574	1574	1574	0
113	20241219	180700	482735074	1574	1574	1574	1574	0
114	20241219	180600	482735074	1574	1574	1574	1574	0
115	20241219	180500	482735074	1574	1574	1574	1574	0
116	20241219	180400	482735074	1574	1574	1574	1574	0
117	20241219	180300	482735074	1574	1574	1574	1574	0
118	20241219	180200	482735074	1574	1574	1574	1574	0
119	20241219	180100	482735074	1574	1574	1574	1574	0
120	20241219	180000	482735074	1574	1574	1574	1574	0
121	20241219	175900	482735074	1574	1574	1574	1574	0
122	20241219	175800	482735074	1574	1574	1574	1574	1562
123	20241219	175700	482735074	1574	1574	1574	1574	0
124	20241219	175600	482735074	1574	1574	1574	1574	0
125	20241219	175500	482735074	1574	1574	1574	1574	0
126	20241219	175400	482735074	1574	1574	1574	1574	0
127	20241219	175300	482735074	1574	1574	1574	1574	0
128	20241219	175200	482735074	1574	1574	1574	1574	0
129	20241219	175100	482735074	1574	1574	1574	1574	0
130	20241219	175000	482735074	1574	1574	1574	1574	0
131	20241219	174900	482735074	1574	1574	1574	1574	0
132	20241219	174800	482735074	1574	1574	1574	1574	0
133	20241219	174700	482735074	1574	1574	1574	1574	0
134	20241219	174600	482735074	1574	1574	1574	1574	0
135	20241219	174500	482735074	1574	1574	1574	1574	0
136	20241219	174400	482735074	1574	1574	1574	1574	0
137	20241219	174300	482735074	1574	1574	1574	1574	0
138	20241219	174200	482735074	1574	1574	1574	1574	0
139	20241219	174100	482735074	1574	1574	1574	1574	0
140	20241219	174000	482735074	1574	1574	1574	1574	0
141	20241219	173900	482735074	1574	1574	1574	1574	0
142	20241219	173800	482735074	1574	1574	1574	1574	0
143	20241219	173700	482735074	1574	1574	1574	1574	0
144	20241219	173600	482735074	1574	1574	1574	1574	0
145	20241219	173500	482735074	1574	1574	1574	1574	0
146	20241219	173400	482735074	1574	1574	1574	1574	0
147	20241219	173300	482735074	1574	1574	1574	1574	0
148	20241219	173200	482735074	1574	1574	1574	1574	0
149	20241219	173100	482735074	1574	1574	1574	1574	0
150	20241219	173000	482735074	1574	1574	1574	1574	0
151	20241219	172900	482735074	1574	1574	1574	1574	0
152	20241219	172800	482735074	1574	1574	1574	1574	1562
153	20241219	172700	482735074	1574	1574	1574	1574	0
154	20241219	172600	482735074	1574	1574	1574	1574	0
155	20241219	172500	482735074	1574	1574	1574	1574	0
156	20241219	172400	482735074	1574	1574	1574	1574	0
157	20241219	172300	482735074	1574	1574	1574	1574	0
158	20241219	172200	482735074	1574	1574	1574	1574	0
159	20241219	172100	482735074	1574	1574	1574	1574	0
160	20241219	172000	482735074	1574	1574	1574	1574	0
161	20241219	171900	482735074	1574	1574	1574	1574	0
162	20241219	171800	482735074	1574	1574	1574	1574	0
163	20241219	171700	482735074	1574	1574	1574	1574	0
164	20241219	171600	482735074	1574	1574	1574	1574	0
165	20241219	171500	482735074	1574	1574	1574	1574	0
166	20241219	171400	482735074	1574	1574	1574	1574	0
167	20241219	171300	482735074	1574	1574	1574	1574	0
168	20241219	171200	482735074	1574	1574	1574	1574	0
169	20241219	171100	482735074	1574	1574	1574	1574	0
170	20241219	171000	482735074	1574	1574	1574	1574	0
171	20241219	170900	482735074	1574	1574	1574	1574	0
172	20241219	170800	482735074	1574	1574	1574	1574	0
173	20241219	170700	482735074	1574	1574	1574	1574	0
174	20241219	170600	482735074	1574	1574	1574	1574	0
175	20241219	170500	482735074	1574	1574	1574	1574	0
176	20241219	170400	482735074	1574	1574	1574	1574	0
177	20241219	170300	482735074	1574	1574	1574	1574	0
178	20241219	170200	482735074	1574	1574	1574	1574	0
179	20241219	170100	482735074	1574	1574	1574	1574	0
180	20241219	170000	482735074	1574	1574	1574	1574	0
181	20241219	165900	482735074	1574	1574	1574	1574	0
182	20241219	165800	482735074	1574	1574	1574	1574	1562
183	20241219	165700	482735074	1574	1574	1574	1574	0
184	20241219	165600	482735074	1574	1574	1574	1574	0
185	20241219	165500	482735074	1574	1574	1574	1574	0
186	20241219	165400	482735074	1574	1574	1574	1574	0
187	20241219	165300	482735074	1574	1574	1574	1574	0
188	20241219	165200	482735074	1574	1574	1574	1574	0
189	20241219	165100	482735074	1574	1574	1574	1574	0
190	20241219	165000	482735074	1574	1574	1574	1574	0
191	20241219	164900	482735074	1574	1574	1574	1574	0
192	20241219	164800	482735074	1574	1574	1574	1574	0
193	20241219	164700	482735074	1574	1574	1574	1574	0
194	20241219	164600	482735074	1574	1574	1574	1574	0
195	20241219	164500	482735074	1574	1574	1574	1574	0
196	20241219	164400	482735074	1574	1574	1574	1574	0
197	20241219	164300	482735074	1574	1574	1574	1574	0
198	20241219	164200	482735074	1574	1574	1574	1574	0
199	20241219	164100	482735074	1574	1574	1574	1574	0
200	20241219	164000	482735074	1574	1574	1574	1574	0
201	20241219	163900	482735074	1574	1574	1574	1574	0
202	20241219	163800	482735074	1574	1574	1574	1574	0
203	20241219	163700	482735074	1574	1574	1574	1574	0
204	20241219	163600	482735074	1574	1574	1574	1574	0
205	20241219	163500	482735074	1574	1574	1574	1574	0
206	20241219	163400	482735074	1574	1574	1574	1574	0
207	20241219	163300	482735074	1574	1574	1574	1574	0
208	20241219	163200	482735074	1574	1574	1574	1574	0
209	20241219	163100	482735074	1574	1574	1574	1574	0
210	20241219	163000	482735074	1574	1574	1574	1574	0
211	20241219	162900	482735074	1574	1574	1574	1574	0
212	20241219	162800	482735074	1574	1574	1574	1574	1562
213	20241219	162700	482735074	1574	1574	1574	1574	0
214	20241219	162600	482735074	1574	1574	1574	1574	0
215	20241219	162500	482735074	1574	1574	1574	1574	0
216	20241219	162400	482735074	1574	1574	1574	1574	0
217	20241219	162300	482735074	1574	1574	1574	1574	0
218	20241219	162200	482735074	1574	1574	1574	1574	0
219	20241219	162100	482735074	1574	1574	1574	1574	0
220	20241219	162000	482735074	1574	1574	1574	1574	0
221	20241219	161900	482735074	1574	1574	1574	1574	0
222	20241219	161800	482735074	1574	1574	1574	1574	0
223	20241219	161700	482735074	1574	1574	1574	1574	0
224	20241219	161600	482735074	1574	1574	1574	1574	0
225	20241219	161500	482735074	1574	1574	1574	1574	0
226	20241219	161400	482735074	1574	1574	1574	1574	0
227	20241219	161300	482735074	1574	1574	1574	1574	0
228	20241219	161200	482735074	1574	1574	1574	1574	0
229	20241219	161100	482735074	1574	1574	1574	1574	0
230	20241219	161000	482735074	1574	1574	1574	1574	0
231	20241219	160900	482735074	1574	1574	1574	1574	0
232	20241219	160800	482735074	1574	1574	1574	1574	0
233	20241219	160700	482735074	1574	1574	1574	1574	0
234	20241219	160600	482735074	1574	1574	1574	1574	0
235	20241219	160500	482735074	1574	1574	1574	1574	0
236	20241219	160400	482735074	1574	1574	1574	1574	0
237	20241219	160300	482735074	1574	1574	1574	1574	0
238	20241219	160200	482735074	1574	1574	1574	1574	0
239	20241219	160100	482735074	1574	1574	1574	1574	0
240	20241219	160000	482735074	1574	1574	1574	1574	0
241	20241219	155900	482735074	1574	1574	1574	1574	0
242	20241219	155800	482735074	1574	1574	1574	1574	1562
243	20241219	155700	482735074	1574	1574	1574	1574	0
244	20241219	155600	482735074	1574	1574	1574	1574	0
245	20241219	155500	482735074	1574	1574	1574	1574	0
246	20241219	155400	482735074	1574	1574	1574	1574	0
247	20241219	155300	482735074	1574	1574	1574	1574	0
248	20241219	155200	482735074	1574	1574	1574	1574	0
249	20241219	155100	482735074	1574	1574	1574	1574	0
250	20241219	155000	482735074	1574	1574	1574	1574	0
251	20241219	154900	482735074	1574	1574	1574	1574	0
252	20241219	154800	482735074	1574	1574	1574	1574	0
253	20241219	154700	482735074	1574	1574	1574	1574	0
254	20241219	154600	482735074	1574	1574	1574	1574	0
255	20241219	154500	482735074	1574	1574	1574	1574	0
256	20241219	154400	482735074	1574	1574	1574	1574	0
257	20241219	154300	482735074	1574	1574	1574	1574	0
258	20241219	154200	482735074	1574	1574	1574	1574	0
259	20241219	154100	482735074	1574	1574	1574	1574	0
260	20241219	154000	482735074	1574	1574	1574	1574	0
261	20241219	153900	482735074	1574	1574	1574	1574	0
262	20241219	153800	482735074	1574	1574	1574	1574	0
263	20241219	153700	482735074	1574	1574	1574	1574	0
264	20241219	153600	482735074	1574	1574	1574	1574	0
265	20241219	153500	482735074	1574	1574	1574	1574	0
266	20241219	153400	482735074	1574	1574	1574	1574	0
267	20241219	153300	482735074	1574	1574	1574	1574	0
268	20241219	153200	482735074	1574	1574	1574	1574	0
269	20241219	153100	482735074	1574	1574	1574	1574	0
270	20241219	153000	482735074	1574	1574	1574	1574	1562
271	20241219	152900	480276486	1573	1573	1573	1573	0
272	20241219	152800	480276486	1573	1573	1573	1573	0
273	20241219	152700	480276486	1573	1573	1573	1573	0
274	20241219	152600	480276486	1573	1573	1573	1573	0
275	20241219	152500	480276486	1573	1573	1573	1573	0
276	20241219	152400	480276486	1573	1573	1573	1573	0
277	20241219	152300	480276486	1573	1573	1573	1573	0
278	20241219	152200	480276486	1573	1573	1573	1573	0
279	20241219	152100	480276486	1573	1573	1573	1573	0
280	20241219	152000	480276486	1573	1573	1573	1573	0
281	20241219	151900	480276486	1573	1573	1573	1572	9875
282	20241219	151800	464751377	1574	1574	1577	1573	697
283	20241219	151700	463653745	1574	1574	1574	1574	1
284	20241219	151600	463652171	1573	1574	1574	1573	201
285	20241219	151500	463335996	1573	1573	1573	1573	0
286	20241219	151400	463335996	1573	1573	1573	1573	1
287	20241219	151300	463334423	1573	1572	1573	1572	508
288	20241219	151200	462535756	1572	1572	1572	1572	100
289	20241219	151100	462378556	1572	1572	1572	1572	0
290	20241219	151000	462378556	1572	1572	1572	1572	878
291	20241219	150900	460998340	1571	1571	1571	1571	0
292	20241219	150800	460998340	1571	1574	1574	1571	11009
293	20241219	150700	443692979	1574	1574	1574	1574	300
294	20241219	150600	443220779	1575	1575	1575	1575	11
295	20241219	150500	443203454	1574	1574	1574	1574	13
296	20241219	150400	443182992	1574	1574	1574	1574	2
297	20241219	150300	443179844	1573	1573	1574	1573	2362
298	20241219	150200	439462371	1573	1573	1575	1573	212
299	20241219	150100	439128892	1575	1572	1575	1572	306
300	20241219	150000	438646955	1572	1572	1572	1572	0
301	20241219	145900	438646955	1572	1572	1572	1572	3
302	20241219	145800	438642239	1571	1572	1572	1571	135
303	20241219	145700	438430134	1572	1574	1574	1572	3
304	20241219	145600	438425416	1570	1576	1577	1569	23360
305	20241219	145500	401732090	1576	1577	1577	1574	3178
306	20241219	145400	396726996	1577	1577	1577	1577	900
307	20241219	145300	395307696	1577	1577	1577	1577	0
308	20241219	145200	395307696	1577	1576	1577	1576	713
309	20241219	145100	394183318	1575	1575	1575	1575	3000
310	20241219	145000	389458318	1575	1577	1577	1575	1960
311	20241219	144900	386370990	1577	1581	1581	1577	9574
312	20241219	144800	371255814	1581	1586	1586	1581	21443
313	20241219	144700	337294378	1586	1586	1586	1586	0
314	20241219	144600	337294378	1586	1587	1587	1586	158
315	20241219	144500	337043677	1586	1587	1587	1586	585
316	20241219	144400	336115747	1587	1587	1587	1587	0
317	20241219	144300	336115747	1587	1587	1587	1587	104
318	20241219	144200	335950699	1586	1587	1587	1586	149
319	20241219	144100	335714345	1587	1587	1587	1587	100
320	20241219	144000	335555645	1587	1587	1587	1587	110
321	20241219	143900	335381075	1587	1587	1587	1586	376
322	20241219	143800	334784633	1586	1586	1586	1586	682
323	20241219	143700	333702981	1585	1585	1585	1585	200
324	20241219	143600	333385981	1586	1586	1586	1586	200
325	20241219	143500	333068781	1586	1586	1586	1586	4
326	20241219	143400	333062437	1585	1585	1585	1585	49
327	20241219	143300	332984772	1585	1586	1586	1585	595
328	20241219	143200	332041696	1586	1586	1586	1586	6
329	20241219	143100	332032180	1586	1586	1586	1586	300
330	20241219	143000	331556380	1586	1586	1586	1586	9
331	20241219	142900	331542106	1586	1586	1586	1586	110
332	20241219	142800	331367646	1586	1586	1586	1586	622
333	20241219	142700	330381154	1587	1587	1587	1587	0
334	20241219	142600	330381154	1587	1586	1587	1586	690
335	20241219	142500	329286214	1587	1591	1592	1587	4816
336	20241219	142400	321642736	1591	1591	1591	1591	100
337	20241219	142300	321483636	1591	1591	1591	1591	5
338	20241219	142200	321475681	1591	1591	1591	1591	7
339	20241219	142100	321464544	1591	1591	1591	1591	0
340	20241219	142000	321464544	1591	1591	1591	1591	1
341	20241219	141900	321462953	1590	1588	1590	1588	81
342	20241219	141800	321334168	1587	1587	1587	1587	9
343	20241219	141700	321319885	1587	1588	1589	1587	8
344	20241219	141600	321307184	1587	1588	1588	1587	1223
345	20241219	141500	319365589	1589	1589	1589	1589	1
346	20241219	141400	319364000	1589	1589	1589	1589	0
347	20241219	141300	319364000	1589	1589	1589	1589	0
348	20241219	141200	319364000	1589	1589	1589	1589	1089
349	20241219	141100	317633579	1589	1591	1591	1589	300
350	20241219	141000	317156566	1591	1591	1591	1591	0
351	20241219	140900	317156566	1591	1591	1591	1591	0
352	20241219	140800	317156566	1591	1590	1591	1590	408
353	20241219	140700	316507838	1590	1590	1590	1590	0
354	20241219	140600	316507838	1590	1591	1592	1590	1973
355	20241219	140500	313370373	1591	1591	1591	1591	0
356	20241219	140400	313370373	1591	1591	1591	1591	0
357	20241219	140300	313370373	1591	1591	1591	1591	0
358	20241219	140200	313370373	1591	1591	1591	1591	0
359	20241219	140100	313370373	1591	1591	1591	1591	35
360	20241219	140000	313314688	1592	1592	1592	1592	11
361	20241219	135900	313297176	1595	1595	1595	1595	0
362	20241219	135800	313297176	1595	1593	1595	1593	200
363	20241219	135700	312978241	1592	1592	1592	1592	46
364	20241219	135600	312905009	1592	1591	1592	1591	581
365	20241219	135500	311980635	1591	1591	1591	1591	0
366	20241219	135400	311980635	1591	1591	1591	1591	0
367	20241219	135300	311980635	1591	1591	1591	1591	1
368	20241219	135200	311979044	1592	1591	1592	1591	4
369	20241219	135100	311972679	1591	1591	1591	1590	78
370	20241219	135000	311848656	1590	1592	1592	1590	2000
371	20241219	134900	308665659	1592	1590	1592	1590	50
372	20241219	134800	308586154	1590	1590	1590	1590	0
373	20241219	134700	308586154	1590	1590	1590	1590	46
374	20241219	134600	308513014	1590	1590	1590	1590	0
375	20241219	134500	308513014	1590	1590	1590	1590	73
376	20241219	134400	308396944	1590	1590	1590	1590	0
377	20241219	134300	308396944	1590	1590	1590	1590	0
378	20241219	134200	308396944	1590	1590	1590	1590	0
379	20241219	134100	308396944	1590	1590	1590	1590	0
380	20241219	134000	308396944	1590	1590	1590	1590	0
381	20241219	133900	308396944	1590	1590	1590	1590	0
382	20241219	133800	308396944	1590	1590	1590	1590	0
383	20241219	133700	308396944	1590	1590	1590	1590	0
384	20241219	133600	308396944	1590	1590	1590	1590	1
385	20241219	133500	308395354	1589	1589	1589	1589	2
386	20241219	133400	308392176	1588	1588	1588	1588	1
387	20241219	133300	308390588	1588	1591	1592	1588	1181
388	20241219	133200	306512690	1591	1591	1591	1591	0
389	20241219	133100	306512690	1591	1591	1591	1591	32
390	20241219	133000	306461778	1590	1590	1590	1590	0
391	20241219	132900	306461778	1590	1590	1590	1590	0
392	20241219	132800	306461778	1590	1587	1590	1587	4004
393	20241219	132700	300096998	1587	1587	1587	1587	19
394	20241219	132600	300066845	1587	1586	1587	1586	268
395	20241219	132500	299641753	1587	1587	1587	1587	28
396	20241219	132400	299597317	1587	1587	1587	1587	0
397	20241219	132300	299597317	1587	1587	1587	1587	22
398	20241219	132200	299562403	1587	1587	1589	1587	6
399	20241219	132100	299552873	1589	1587	1589	1587	170
400	20241219	132000	299282959	1586	1586	1586	1586	0
401	20241219	131900	299282959	1586	1586	1586	1586	0
402	20241219	131800	299282959	1586	1586	1586	1586	154
403	20241219	131700	299038715	1585	1585	1585	1585	6
404	20241219	131600	299029205	1584	1584	1584	1584	0
405	20241219	131500	299029205	1584	1584	1584	1584	0
406	20241219	131400	299029205	1584	1585	1585	1584	55
407	20241219	131300	298942032	1586	1586	1586	1586	28281
408	20241219	131200	254088366	1585	1584	1585	1584	10351
409	20241219	131100	237691735	1584	1586	1586	1584	1927
410	20241219	131000	234638150	1587	1586	1587	1586	10
411	20241219	130900	234622283	1587	1587	1587	1587	0
412	20241219	130800	234622283	1587	1587	1587	1587	0
413	20241219	130700	234622283	1587	1587	1587	1587	0
414	20241219	130600	234622283	1587	1586	1587	1586	350
415	20241219	130500	234066984	1585	1585	1585	1585	371
416	20241219	130400	233478949	1585	1585	1585	1585	10
417	20241219	130300	233463099	1585	1585	1585	1585	145
418	20241219	130200	233233274	1585	1585	1585	1585	0
419	20241219	130100	233233274	1585	1586	1586	1585	834
420	20241219	130000	231911141	1586	1588	1588	1586	5415
421	20241219	125900	223319869	1587	1587	1587	1587	2043
422	20241219	125800	220077628	1587	1587	1587	1587	4
423	20241219	125700	220071280	1586	1587	1587	1586	100
424	20241219	125600	219912660	1586	1587	1587	1586	8
425	20241219	125500	219899965	1586	1586	1586	1586	119
426	20241219	125400	219711231	1587	1587	1587	1587	4
427	20241219	125300	219704883	1587	1587	1589	1587	106
428	20241219	125200	219536463	1589	1587	1589	1587	236
429	20241219	125100	219161702	1589	1587	1589	1587	126
430	20241219	125000	218961690	1587	1587	1587	1587	25
431	20241219	124900	218922015	1587	1587	1587	1586	28
432	20241219	124800	218877580	1587	1587	1587	1587	4
433	20241219	124700	218871232	1587	1588	1588	1587	1851
434	20241219	124600	215933692	1588	1589	1589	1588	32
435	20241219	124500	215882872	1589	1588	1589	1588	82
436	20241219	124400	215752655	1589	1593	1594	1589	4218
437	20241219	124300	209046108	1594	1594	1594	1594	0
438	20241219	124200	209046108	1594	1594	1594	1594	0
439	20241219	124100	209046108	1594	1594	1594	1594	0
440	20241219	124000	209046108	1594	1593	1594	1593	123
441	20241219	123900	208850104	1593	1592	1593	1592	112
442	20241219	123800	208671799	1593	1593	1593	1593	2
443	20241219	123700	208668613	1593	1592	1593	1592	2
444	20241219	123600	208665428	1592	1592	1592	1592	0
445	20241219	123500	208665428	1592	1591	1592	1591	3
446	20241219	123400	208660654	1591	1590	1591	1590	132
447	20241219	123300	208450773	1590	1590	1591	1590	176
448	20241219	123200	208170932	1589	1589	1589	1589	3
449	20241219	123100	208166165	1589	1589	1589	1589	105
450	20241219	123000	207999320	1589	1588	1589	1588	7
451	20241219	122900	207988198	1587	1588	1588	1587	181
452	20241219	122800	207700825	1588	1588	1588	1588	0
453	20241219	122700	207700825	1588	1588	1588	1588	0
454	20241219	122600	207700825	1588	1588	1588	1588	102
455	20241219	122500	207538849	1588	1588	1588	1588	5
456	20241219	122400	207530909	1587	1589	1589	1587	339
457	20241219	122300	206992573	1590	1590	1590	1590	16
458	20241219	122200	206967133	1590	1590	1590	1590	0
459	20241219	122100	206967133	1590	1589	1590	1588	252
460	20241219	122000	206566950	1589	1589	1589	1589	0
461	20241219	121900	206566950	1589	1589	1589	1589	1260
462	20241219	121800	204564810	1588	1593	1593	1588	5568
463	20241219	121700	195709175	1594	1594	1594	1594	0
464	20241219	121600	195709175	1594	1594	1594	1594	4
465	20241219	121500	195702799	1593	1593	1593	1593	0
466	20241219	121400	195702799	1593	1593	1593	1593	24
467	20241219	121300	195664567	1594	1594	1594	1594	0
468	20241219	121200	195664567	1594	1594	1594	1594	23
469	20241219	121100	195627905	1594	1593	1594	1593	103
470	20241219	121000	195463823	1594	1594	1594	1594	0
471	20241219	120900	195463823	1594	1594	1594	1594	0
472	20241219	120800	195463823	1594	1594	1594	1594	2
473	20241219	120700	195460635	1594	1594	1594	1594	4
474	20241219	120600	195454259	1594	1594	1594	1594	2
475	20241219	120500	195451071	1594	1594	1594	1594	0
476	20241219	120400	195451071	1594	1591	1594	1591	401
477	20241219	120300	194813077	1591	1591	1591	1591	437
478	20241219	120200	194117810	1591	1591	1591	1591	0
479	20241219	120100	194117810	1591	1591	1591	1591	809
480	20241219	120000	192830691	1591	1591	1591	1591	1100
481	20241219	115900	191080591	1591	1591	1591	1591	910
482	20241219	115800	189632781	1591	1591	1591	1591	4
483	20241219	115700	189626417	1591	1591	1591	1591	210
484	20241219	115600	189292307	1590	1590	1590	1590	0
485	20241219	115500	189292307	1590	1590	1590	1590	0
486	20241219	115400	189292307	1590	1590	1590	1590	1
487	20241219	115300	189290717	1590	1590	1591	1590	93
488	20241219	115200	189142843	1590	1590	1590	1590	4
489	20241219	115100	189136483	1590	1590	1590	1590	5
490	20241219	115000	189128533	1590	1590	1590	1590	0
491	20241219	114900	189128533	1590	1589	1590	1589	2
492	20241219	114800	189125354	1589	1589	1589	1589	0
493	20241219	114700	189125354	1589	1589	1589	1589	0
494	20241219	114600	189125354	1589	1589	1589	1589	149
495	20241219	114500	188888593	1590	1590	1590	1590	0
496	20241219	114400	188888593	1590	1589	1590	1589	5
497	20241219	114300	188880647	1589	1589	1589	1589	0
498	20241219	114200	188880647	1589	1589	1589	1589	74
499	20241219	114100	188763061	1590	1590	1590	1590	0
500	20241219	114000	188763061	1590	1590	1590	1590	5
501	20241219	113900	188755111	1590	1590	1590	1590	50
502	20241219	113800	188675611	1590	1590	1590	1590	0
503	20241219	113700	188675611	1590	1590	1590	1590	0
504	20241219	113600	188675611	1590	1590	1590	1590	10
505	20241219	113500	188659711	1590	1590	1591	1589	267
506	20241219	113400	188235370	1591	1591	1591	1591	300
507	20241219	113300	187758070	1591	1591	1591	1591	0
508	20241219	113200	187758070	1591	1591	1591	1591	99
509	20241219	113100	187600561	1591	1591	1591	1591	1
510	20241219	113000	187598970	1591	1591	1591	1591	54
511	20241219	112900	187513056	1591	1591	1591	1591	0
512	20241219	112800	187513056	1591	1591	1591	1591	710
513	20241219	112700	186383446	1591	1591	1591	1591	0
514	20241219	112600	186383446	1591	1591	1591	1591	4
515	20241219	112500	186377082	1591	1591	1591	1591	0
516	20241219	112400	186377082	1591	1591	1591	1591	121
517	20241219	112300	186184571	1590	1590	1590	1590	57
518	20241219	112200	186093941	1590	1590	1590	1590	100
519	20241219	112100	185934941	1590	1588	1590	1588	87
520	20241219	112000	185796775	1588	1588	1588	1588	2
521	20241219	111900	185793599	1588	1588	1588	1588	3
522	20241219	111800	185788835	1590	1589	1590	1589	7
523	20241219	111700	185777711	1588	1587	1588	1587	585
524	20241219	111600	184849314	1587	1588	1588	1587	4010
525	20241219	111500	178484444	1587	1590	1590	1587	3995
526	20241219	111400	172138960	1590	1590	1591	1590	828
527	20241219	111300	170821632	1590	1590	1590	1590	5
528	20241219	111200	170813682	1590	1590	1591	1590	42
529	20241219	111100	170746898	1590	1590	1590	1590	0
530	20241219	111000	170746898	1590	1590	1590	1590	12
531	20241219	110900	170727818	1590	1590	1590	1590	2
532	20241219	110800	170724638	1591	1590	1591	1590	7
533	20241219	110700	170713503	1590	1591	1591	1590	109
534	20241219	110600	170540183	1591	1591	1591	1591	0
535	20241219	110500	170540183	1591	1590	1591	1590	106
536	20241219	110400	170371550	1590	1589	1599	1589	130
537	20241219	110300	170164688	1589	1589	1590	1588	2035
538	20241219	110200	166930885	1590	1591	1591	1590	3051
539	20241219	110100	162079165	1592	1592	1592	1592	209
540	20241219	110000	161746437	1593	1593	1593	1593	22
541	20241219	105900	161711391	1594	1595	1595	1594	481
542	20241219	105800	160944673	1596	1596	1596	1596	4
543	20241219	105700	160938289	1596	1596	1596	1596	6
544	20241219	105600	160928713	1596	1595	1599	1595	5
545	20241219	105500	160920730	1595	1594	1595	1594	750
546	20241219	105400	159725228	1594	1594	1594	1594	4
547	20241219	105300	159718852	1594	1594	1594	1594	0
548	20241219	105200	159718852	1594	1594	1594	1594	58
549	20241219	105100	159626400	1594	1593	1594	1593	6
550	20241219	105000	159616840	1592	1592	1592	1592	1
551	20241219	104900	159615248	1592	1591	1592	1591	601
552	20241219	104800	158658457	1591	1594	1594	1591	3100
553	20241219	104700	153724555	1595	1595	1595	1595	0
554	20241219	104600	153724555	1595	1595	1595	1595	10
555	20241219	104500	153708605	1595	1596	1596	1595	371
556	20241219	104400	153116855	1596	1595	1596	1595	82
557	20241219	104300	152985995	1595	1595	1595	1595	11
558	20241219	104200	152968450	1595	1595	1595	1595	192
559	20241219	104100	152662210	1595	1595	1595	1595	0
560	20241219	104000	152662210	1595	1596	1597	1595	7
561	20241219	103900	152651038	1596	1596	1596	1596	102
562	20241219	103800	152488246	1597	1597	1597	1597	0
563	20241219	103700	152488246	1597	1597	1597	1597	0
564	20241219	103600	152488246	1597	1597	1597	1597	1
565	20241219	103500	152486649	1595	1598	1599	1595	42
566	20241219	103400	152419544	1598	1598	1598	1598	0
567	20241219	103300	152419544	1598	1592	1598	1592	74
568	20241219	103200	152301720	1592	1593	1593	1592	14
569	20241219	103100	152279431	1592	1592	1592	1592	2
570	20241219	103000	152276247	1592	1592	1592	1592	116
571	20241219	102900	152091575	1593	1593	1593	1593	0
572	20241219	102800	152091575	1593	1593	1593	1593	4
573	20241219	102700	152085203	1593	1591	1600	1591	1258
574	20241219	102600	150072666	1591	1591	1599	1591	1008
575	20241219	102500	148463616	1590	1590	1591	1590	1047
576	20241219	102400	146798884	1590	1593	1593	1590	2845
577	20241219	102300	142275331	1591	1594	1594	1591	23106
578	20241219	102200	105503344	1596	1596	1596	1592	2312
579	20241219	102100	101819177	1596	1595	1596	1595	225
580	20241219	102000	101460199	1597	1597	1599	1596	93
581	20241219	101900	101311703	1599	1596	1599	1596	40
582	20241219	101800	101247768	1596	1596	1596	1596	121
583	20241219	101700	101054652	1596	1595	1596	1595	2705
584	20241219	101600	96740172	1596	1598	1598	1596	3978
585	20241219	101500	90387769	1598	1599	1599	1598	118
586	20241219	101400	90199199	1598	1598	1598	1598	0
587	20241219	101300	90199199	1598	1599	1599	1598	14
588	20241219	101200	90176822	1599	1599	1599	1599	212
589	20241219	101100	89837834	1600	1600	1600	1600	0
590	20241219	101000	89837834	1600	1600	1600	1600	0
591	20241219	100900	89837834	1600	1600	1600	1600	0
592	20241219	100800	89837834	1600	1600	1600	1600	555
593	20241219	100700	88949834	1600	1600	1600	1600	2
594	20241219	100600	88946634	1600	1600	1600	1600	10
595	20241219	100500	88930634	1600	1600	1600	1600	0
596	20241219	100400	88930634	1600	1600	1600	1600	22
597	20241219	100300	88895434	1600	1600	1600	1600	12
598	20241219	100200	88876234	1600	1600	1600	1600	9
599	20241219	100100	88861834	1599	1599	1599	1599	0
600	20241219	100000	88861834	1599	1599	1599	1599	2
601	20241219	095900	88858636	1599	1598	1599	1598	384
602	20241219	095800	88244972	1598	1598	1598	1597	813
603	20241219	095700	86946492	1598	1598	1598	1598	0
604	20241219	095600	86946492	1598	1599	1599	1598	816
605	20241219	095500	85642508	1599	1599	1599	1599	120
606	20241219	095400	85450628	1600	1599	1600	1599	83
607	20241219	095300	85317854	1599	1599	1599	1599	5
608	20241219	095200	85309859	1599	1599	1599	1599	7
609	20241219	095100	85298666	1599	1599	1599	1599	43
610	20241219	095000	85229909	1600	1600	1600	1600	5
611	20241219	094900	85221909	1599	1600	1600	1599	97
612	20241219	094800	85066796	1600	1601	1601	1600	12
613	20241219	094700	85047595	1600	1601	1601	1599	8
614	20241219	094600	85034794	1605	1599	1605	1599	7
615	20241219	094500	85023577	1599	1600	1604	1597	23421
616	20241219	094400	47486730	1601	1602	1602	1601	163
617	20241219	094300	47225718	1603	1603	1603	1603	20
618	20241219	094200	47193658	1603	1604	1604	1603	676
619	20241219	094100	46109451	1605	1603	1605	1603	17
620	20241219	094000	46082174	1603	1603	1603	1603	166
621	20241219	093900	45816076	1603	1603	1608	1603	46
622	20241219	093800	45742158	1603	1603	1608	1603	23
623	20241219	093700	45705244	1602	1602	1602	1602	0
624	20241219	093600	45705244	1602	1602	1602	1602	7
625	20241219	093500	45694030	1603	1601	1603	1601	202
626	20241219	093400	45370428	1601	1603	1608	1601	34
627	20241219	093300	45315908	1603	1602	1608	1601	1199
628	20241219	093200	43394764	1602	1601	1608	1601	111
629	20241219	093100	43216730	1601	1602	1607	1600	672
630	20241219	093000	42140115	1602	1600	1602	1600	22
631	20241219	092900	42104912	1600	1600	1600	1600	0
632	20241219	092800	42104912	1600	1601	1607	1599	679
633	20241219	092700	41018060	1601	1601	1601	1601	2
634	20241219	092600	41014858	1600	1600	1600	1600	0
635	20241219	092500	41014858	1600	1600	1600	1600	0
636	20241219	092400	41014858	1600	1600	1600	1600	0
637	20241219	092300	41014858	1600	1600	1600	1600	0
638	20241219	092200	41014858	1600	1600	1601	1600	948
639	20241219	092100	39498055	1599	1604	1606	1599	2372
640	20241219	092000	35699313	1606	1606	1606	1606	0
641	20241219	091900	35699313	1606	1606	1606	1606	0
642	20241219	091800	35699313	1606	1605	1606	1604	129
643	20241219	091700	35492278	1606	1603	1606	1603	22
644	20241219	091600	35456987	1604	1603	1604	1602	5
645	20241219	091500	35448972	1604	1604	1604	1604	1
646	20241219	091400	35447368	1601	1600	1606	1600	1003
647	20241219	091300	33842547	1600	1600	1600	1600	55
648	20241219	091200	33754547	1599	1599	1599	1599	10
649	20241219	091100	33738557	1599	1599	1599	1599	14
650	20241219	091000	33716171	1600	1601	1602	1598	327
651	20241219	090900	33193279	1602	1606	1606	1601	13
652	20241219	090800	33172446	1601	1607	1608	1600	554
653	20241219	090700	32283467	1608	1608	1608	1607	54
654	20241219	090600	32196686	1608	1606	1608	1606	604
655	20241219	090500	31226659	1603	1596	1603	1596	318
656	20241219	090400	30717697	1595	1593	1596	1591	3476
657	20241219	090300	25180786	1593	1593	1593	1593	0
658	20241219	090200	25180786	1593	1592	1593	1591	1262
659	20241219	090100	23172413	1590	1606	1606	1590	10368
660	20241219	090000	6656235	1606	1599	1606	1599	4158