KissMeData/121890/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	201900	117427795	1344	1344	1344	1344	1287
3	20241220	201800	117427795	1344	1344	1344	1344	0
4	20241220	201700	117427795	1344	1344	1344	1344	0
5	20241220	201600	117427795	1344	1344	1344	1344	0
6	20241220	201500	117427795	1344	1344	1344	1344	0
7	20241220	201400	117427795	1344	1344	1344	1344	0
8	20241220	201300	117427795	1344	1344	1344	1344	0
9	20241220	201200	117427795	1344	1344	1344	1344	0
10	20241220	201100	117427795	1344	1344	1344	1344	0
11	20241220	201000	117427795	1344	1344	1344	1344	0
12	20241220	200900	117427795	1344	1344	1344	1344	0
13	20241220	200800	117427795	1344	1344	1344	1344	0
14	20241220	200700	117427795	1344	1344	1344	1344	0
15	20241220	200600	117427795	1344	1344	1344	1344	0
16	20241220	200500	117427795	1344	1344	1344	1344	0
17	20241220	200400	117427795	1344	1344	1344	1344	0
18	20241220	200300	117427795	1344	1344	1344	1344	0
19	20241220	200200	117427795	1344	1344	1344	1344	0
20	20241220	200100	117427795	1344	1344	1344	1344	0
21	20241220	200000	117427795	1344	1344	1344	1344	0
22	20241220	195900	117427795	1344	1344	1344	1344	0
23	20241220	195800	117427795	1344	1344	1344	1344	0
24	20241220	195700	117427795	1344	1344	1344	1344	0
25	20241220	195600	117427795	1344	1344	1344	1344	0
26	20241220	195500	117427795	1344	1344	1344	1344	0
27	20241220	195400	117427795	1344	1344	1344	1344	0
28	20241220	195300	117427795	1344	1344	1344	1344	0
29	20241220	195200	117427795	1344	1344	1344	1344	0
30	20241220	195100	117427795	1344	1344	1344	1344	0
31	20241220	195000	117427795	1344	1344	1344	1344	0
32	20241220	194900	117427795	1344	1344	1344	1344	1287
33	20241220	194800	117427795	1344	1344	1344	1344	0
34	20241220	194700	117427795	1344	1344	1344	1344	0
35	20241220	194600	117427795	1344	1344	1344	1344	0
36	20241220	194500	117427795	1344	1344	1344	1344	0
37	20241220	194400	117427795	1344	1344	1344	1344	0
38	20241220	194300	117427795	1344	1344	1344	1344	0
39	20241220	194200	117427795	1344	1344	1344	1344	0
40	20241220	194100	117427795	1344	1344	1344	1344	0
41	20241220	194000	117427795	1344	1344	1344	1344	0
42	20241220	193900	117427795	1344	1344	1344	1344	0
43	20241220	193800	117427795	1344	1344	1344	1344	0
44	20241220	193700	117427795	1344	1344	1344	1344	0
45	20241220	193600	117427795	1344	1344	1344	1344	0
46	20241220	193500	117427795	1344	1344	1344	1344	0
47	20241220	193400	117427795	1344	1344	1344	1344	0
48	20241220	193300	117427795	1344	1344	1344	1344	0
49	20241220	193200	117427795	1344	1344	1344	1344	0
50	20241220	193100	117427795	1344	1344	1344	1344	0
51	20241220	193000	117427795	1344	1344	1344	1344	0
52	20241220	192900	117427795	1344	1344	1344	1344	0
53	20241220	192800	117427795	1344	1344	1344	1344	0
54	20241220	192700	117427795	1344	1344	1344	1344	0
55	20241220	192600	117427795	1344	1344	1344	1344	0
56	20241220	192500	117427795	1344	1344	1344	1344	0
57	20241220	192400	117427795	1344	1344	1344	1344	0
58	20241220	192300	117427795	1344	1344	1344	1344	0
59	20241220	192200	117427795	1344	1344	1344	1344	0
60	20241220	192100	117427795	1344	1344	1344	1344	0
61	20241220	192000	117427795	1344	1344	1344	1344	0
62	20241220	191900	117427795	1344	1344	1344	1344	1287
63	20241220	191800	117427795	1344	1344	1344	1344	0
64	20241220	191700	117427795	1344	1344	1344	1344	0
65	20241220	191600	117427795	1344	1344	1344	1344	0
66	20241220	191500	117427795	1344	1344	1344	1344	0
67	20241220	191400	117427795	1344	1344	1344	1344	0
68	20241220	191300	117427795	1344	1344	1344	1344	0
69	20241220	191200	117427795	1344	1344	1344	1344	0
70	20241220	191100	117427795	1344	1344	1344	1344	0
71	20241220	191000	117427795	1344	1344	1344	1344	0
72	20241220	190900	117427795	1344	1344	1344	1344	0
73	20241220	190800	117427795	1344	1344	1344	1344	0
74	20241220	190700	117427795	1344	1344	1344	1344	0
75	20241220	190600	117427795	1344	1344	1344	1344	0
76	20241220	190500	117427795	1344	1344	1344	1344	0
77	20241220	190400	117427795	1344	1344	1344	1344	0
78	20241220	190300	117427795	1344	1344	1344	1344	0
79	20241220	190200	117427795	1344	1344	1344	1344	0
80	20241220	190100	117427795	1344	1344	1344	1344	0
81	20241220	190000	117427795	1344	1344	1344	1344	0
82	20241220	185900	117427795	1344	1344	1344	1344	0
83	20241220	185800	117427795	1344	1344	1344	1344	0
84	20241220	185700	117427795	1344	1344	1344	1344	0
85	20241220	185600	117427795	1344	1344	1344	1344	0
86	20241220	185500	117427795	1344	1344	1344	1344	0
87	20241220	185400	117427795	1344	1344	1344	1344	0
88	20241220	185300	117427795	1344	1344	1344	1344	0
89	20241220	185200	117427795	1344	1344	1344	1344	0
90	20241220	185100	117427795	1344	1344	1344	1344	0
91	20241220	185000	117427795	1344	1344	1344	1344	0
92	20241220	184900	117427795	1344	1344	1344	1344	1287
93	20241220	184800	117427795	1344	1344	1344	1344	0
94	20241220	184700	117427795	1344	1344	1344	1344	0
95	20241220	184600	117427795	1344	1344	1344	1344	0
96	20241220	184500	117427795	1344	1344	1344	1344	0
97	20241220	184400	117427795	1344	1344	1344	1344	0
98	20241220	184300	117427795	1344	1344	1344	1344	0
99	20241220	184200	117427795	1344	1344	1344	1344	0
100	20241220	184100	117427795	1344	1344	1344	1344	0
101	20241220	184000	117427795	1344	1344	1344	1344	0
102	20241220	183900	117427795	1344	1344	1344	1344	0
103	20241220	183800	117427795	1344	1344	1344	1344	0
104	20241220	183700	117427795	1344	1344	1344	1344	0
105	20241220	183600	117427795	1344	1344	1344	1344	0
106	20241220	183500	117427795	1344	1344	1344	1344	0
107	20241220	183400	117427795	1344	1344	1344	1344	0
108	20241220	183300	117427795	1344	1344	1344	1344	0
109	20241220	183200	117427795	1344	1344	1344	1344	0
110	20241220	183100	117427795	1344	1344	1344	1344	0
111	20241220	183000	117427795	1344	1344	1344	1344	0
112	20241220	182900	117427795	1344	1344	1344	1344	0
113	20241220	182800	117427795	1344	1344	1344	1344	0
114	20241220	182700	117427795	1344	1344	1344	1344	0
115	20241220	182600	117427795	1344	1344	1344	1344	0
116	20241220	182500	117427795	1344	1344	1344	1344	0
117	20241220	182400	117427795	1344	1344	1344	1344	0
118	20241220	182300	117427795	1344	1344	1344	1344	0
119	20241220	182200	117427795	1344	1344	1344	1344	0
120	20241220	182100	117427795	1344	1344	1344	1344	0
121	20241220	182000	117427795	1344	1344	1344	1344	0
122	20241220	181900	117427795	1344	1344	1344	1344	1287
123	20241220	181800	117427795	1344	1344	1344	1344	0
124	20241220	181700	117427795	1344	1344	1344	1344	0
125	20241220	181600	117427795	1344	1344	1344	1344	0
126	20241220	181500	117427795	1344	1344	1344	1344	0
127	20241220	181400	117427795	1344	1344	1344	1344	0
128	20241220	181300	117427795	1344	1344	1344	1344	0
129	20241220	181200	117427795	1344	1344	1344	1344	0
130	20241220	181100	117427795	1344	1344	1344	1344	0
131	20241220	181000	117427795	1344	1344	1344	1344	0
132	20241220	180900	117427795	1344	1344	1344	1344	0
133	20241220	180800	117427795	1344	1344	1344	1344	0
134	20241220	180700	117427795	1344	1344	1344	1344	0
135	20241220	180600	117427795	1344	1344	1344	1344	0
136	20241220	180500	117427795	1344	1344	1344	1344	0
137	20241220	180400	117427795	1344	1344	1344	1344	0
138	20241220	180300	117427795	1344	1344	1344	1344	0
139	20241220	180200	117427795	1344	1344	1344	1344	0
140	20241220	180100	117427795	1344	1344	1344	1344	0
141	20241220	180000	117427795	1344	1344	1344	1344	0
142	20241220	175900	117427795	1344	1344	1344	1344	0
143	20241220	175800	117427795	1344	1344	1344	1344	0
144	20241220	175700	117427795	1344	1344	1344	1344	0
145	20241220	175600	117427795	1344	1344	1344	1344	0
146	20241220	175500	117427795	1344	1344	1344	1344	0
147	20241220	175400	117427795	1344	1344	1344	1344	0
148	20241220	175300	117427795	1344	1344	1344	1344	0
149	20241220	175200	117427795	1344	1344	1344	1344	0
150	20241220	175100	117427795	1344	1344	1344	1344	0
151	20241220	175000	117427795	1344	1344	1344	1344	0
152	20241220	174900	117427795	1344	1344	1344	1344	1287
153	20241220	174800	117427795	1344	1344	1344	1344	0
154	20241220	174700	117427795	1344	1344	1344	1344	0
155	20241220	174600	117427795	1344	1344	1344	1344	0
156	20241220	174500	117427795	1344	1344	1344	1344	0
157	20241220	174400	117427795	1344	1344	1344	1344	0
158	20241220	174300	117427795	1344	1344	1344	1344	0
159	20241220	174200	117427795	1344	1344	1344	1344	0
160	20241220	174100	117427795	1344	1344	1344	1344	0
161	20241220	174000	117427795	1344	1344	1344	1344	0
162	20241220	173900	117427795	1344	1344	1344	1344	0
163	20241220	173800	117427795	1344	1344	1344	1344	0
164	20241220	173700	117427795	1344	1344	1344	1344	0
165	20241220	173600	117427795	1344	1344	1344	1344	0
166	20241220	173500	117427795	1344	1344	1344	1344	0
167	20241220	173400	117427795	1344	1344	1344	1344	0
168	20241220	173300	117427795	1344	1344	1344	1344	0
169	20241220	173200	117427795	1344	1344	1344	1344	0
170	20241220	173100	117427795	1344	1344	1344	1344	0
171	20241220	173000	117427795	1344	1344	1344	1344	0
172	20241220	172900	117427795	1344	1344	1344	1344	0
173	20241220	172800	117427795	1344	1344	1344	1344	0
174	20241220	172700	117427795	1344	1344	1344	1344	0
175	20241220	172600	117427795	1344	1344	1344	1344	0
176	20241220	172500	117427795	1344	1344	1344	1344	0
177	20241220	172400	117427795	1344	1344	1344	1344	0
178	20241220	172300	117427795	1344	1344	1344	1344	0
179	20241220	172200	117427795	1344	1344	1344	1344	0
180	20241220	172100	117427795	1344	1344	1344	1344	0
181	20241220	172000	117427795	1344	1344	1344	1344	0
182	20241220	171900	117427795	1344	1344	1344	1344	1287
183	20241220	171800	117427795	1344	1344	1344	1344	0
184	20241220	171700	117427795	1344	1344	1344	1344	0
185	20241220	171600	117427795	1344	1344	1344	1344	0
186	20241220	171500	117427795	1344	1344	1344	1344	0
187	20241220	171400	117427795	1344	1344	1344	1344	0
188	20241220	171300	117427795	1344	1344	1344	1344	0
189	20241220	171200	117427795	1344	1344	1344	1344	0
190	20241220	171100	117427795	1344	1344	1344	1344	0
191	20241220	171000	117427795	1344	1344	1344	1344	0
192	20241220	170900	117427795	1344	1344	1344	1344	0
193	20241220	170800	117427795	1344	1344	1344	1344	0
194	20241220	170700	117427795	1344	1344	1344	1344	0
195	20241220	170600	117427795	1344	1344	1344	1344	0
196	20241220	170500	117427795	1344	1344	1344	1344	0
197	20241220	170400	117427795	1344	1344	1344	1344	0
198	20241220	170300	117427795	1344	1344	1344	1344	0
199	20241220	170200	117427795	1344	1344	1344	1344	0
200	20241220	170100	117427795	1344	1344	1344	1344	0
201	20241220	170000	117427795	1344	1344	1344	1344	0
202	20241220	165900	117427795	1344	1344	1344	1344	0
203	20241220	165800	117427795	1344	1344	1344	1344	0
204	20241220	165700	117427795	1344	1344	1344	1344	0
205	20241220	165600	117427795	1344	1344	1344	1344	0
206	20241220	165500	117427795	1344	1344	1344	1344	0
207	20241220	165400	117427795	1344	1344	1344	1344	0
208	20241220	165300	117427795	1344	1344	1344	1344	0
209	20241220	165200	117427795	1344	1344	1344	1344	0
210	20241220	165100	117427795	1344	1344	1344	1344	0
211	20241220	165000	117427795	1344	1344	1344	1344	0
212	20241220	164900	117427795	1344	1344	1344	1344	1287
213	20241220	164800	117427795	1344	1344	1344	1344	0
214	20241220	164700	117427795	1344	1344	1344	1344	0
215	20241220	164600	117427795	1344	1344	1344	1344	0
216	20241220	164500	117427795	1344	1344	1344	1344	0
217	20241220	164400	117427795	1344	1344	1344	1344	0
218	20241220	164300	117427795	1344	1344	1344	1344	0
219	20241220	164200	117427795	1344	1344	1344	1344	0
220	20241220	164100	117427795	1344	1344	1344	1344	0
221	20241220	164000	117427795	1344	1344	1344	1344	0
222	20241220	163900	117427795	1344	1344	1344	1344	0
223	20241220	163800	117427795	1344	1344	1344	1344	0
224	20241220	163700	117427795	1344	1344	1344	1344	0
225	20241220	163600	117427795	1344	1344	1344	1344	0
226	20241220	163500	117427795	1344	1344	1344	1344	0
227	20241220	163400	117427795	1344	1344	1344	1344	0
228	20241220	163300	117427795	1344	1344	1344	1344	0
229	20241220	163200	117427795	1344	1344	1344	1344	0
230	20241220	163100	117427795	1344	1344	1344	1344	0
231	20241220	163000	117427795	1344	1344	1344	1344	0
232	20241220	162900	117427795	1344	1344	1344	1344	0
233	20241220	162800	117427795	1344	1344	1344	1344	0
234	20241220	162700	117427795	1344	1344	1344	1344	0
235	20241220	162600	117427795	1344	1344	1344	1344	0
236	20241220	162500	117427795	1344	1344	1344	1344	0
237	20241220	162400	117427795	1344	1344	1344	1344	0
238	20241220	162300	117427795	1344	1344	1344	1344	0
239	20241220	162200	117427795	1344	1344	1344	1344	0
240	20241220	162100	117427795	1344	1344	1344	1344	0
241	20241220	162000	117427795	1344	1344	1344	1344	0
242	20241220	161900	117427795	1344	1344	1344	1344	1287
243	20241220	161800	117427795	1344	1344	1344	1344	0
244	20241220	161700	117427795	1344	1344	1344	1344	0
245	20241220	161600	117427795	1344	1344	1344	1344	0
246	20241220	161500	117427795	1344	1344	1344	1344	0
247	20241220	161400	117427795	1344	1344	1344	1344	0
248	20241220	161300	117427795	1344	1344	1344	1344	0
249	20241220	161200	117427795	1344	1344	1344	1344	0
250	20241220	161100	117427795	1344	1344	1344	1344	0
251	20241220	161000	117427795	1344	1344	1344	1344	0
252	20241220	160900	117427795	1344	1344	1344	1344	0
253	20241220	160800	117427795	1344	1344	1344	1344	0
254	20241220	160700	117427795	1344	1344	1344	1344	0
255	20241220	160600	117427795	1344	1344	1344	1344	0
256	20241220	160500	117427795	1344	1344	1344	1344	0
257	20241220	160400	117427795	1344	1344	1344	1344	0
258	20241220	160300	117427795	1344	1344	1344	1344	0
259	20241220	160200	117427795	1344	1344	1344	1344	0
260	20241220	160100	117427795	1344	1344	1344	1344	0
261	20241220	160000	117427795	1344	1344	1344	1344	0
262	20241220	155900	117427795	1344	1344	1344	1344	0
263	20241220	155800	117427795	1344	1344	1344	1344	0
264	20241220	155700	117427795	1344	1344	1344	1344	0
265	20241220	155600	117427795	1344	1344	1344	1344	0
266	20241220	155500	117427795	1344	1344	1344	1344	0
267	20241220	155400	117427795	1344	1344	1344	1344	0
268	20241220	155300	117427795	1344	1344	1344	1344	0
269	20241220	155200	117427795	1344	1344	1344	1344	0
270	20241220	155100	117427795	1344	1344	1344	1344	0
271	20241220	155000	117427795	1344	1344	1344	1344	0
272	20241220	154900	117427795	1344	1344	1344	1344	1287
273	20241220	154800	117427795	1344	1344	1344	1344	0
274	20241220	154700	117427795	1344	1344	1344	1344	0
275	20241220	154600	117427795	1344	1344	1344	1344	0
276	20241220	154500	117427795	1344	1344	1344	1344	0
277	20241220	154400	117427795	1344	1344	1344	1344	0
278	20241220	154300	117427795	1344	1344	1344	1344	0
279	20241220	154200	117427795	1344	1344	1344	1344	0
280	20241220	154100	117427795	1344	1344	1344	1344	0
281	20241220	154000	117427795	1344	1344	1344	1344	0
282	20241220	153900	117427795	1344	1344	1344	1344	0
283	20241220	153800	117427795	1344	1344	1344	1344	0
284	20241220	153700	117427795	1344	1344	1344	1344	0
285	20241220	153600	117427795	1344	1344	1344	1344	0
286	20241220	153500	117427795	1344	1344	1344	1344	0
287	20241220	153400	117427795	1344	1344	1344	1344	0
288	20241220	153300	117427795	1344	1344	1344	1344	0
289	20241220	153200	117427795	1344	1344	1344	1344	0
290	20241220	153100	117427795	1344	1344	1344	1344	0
291	20241220	153000	117427795	1344	1344	1344	1344	1287
292	20241220	152900	115698067	1316	1316	1316	1316	0
293	20241220	152800	115698067	1316	1316	1316	1316	0
294	20241220	152700	115698067	1316	1316	1316	1316	0
295	20241220	152600	115698067	1316	1316	1316	1316	0
296	20241220	152500	115698067	1316	1316	1316	1316	0
297	20241220	152400	115698067	1316	1316	1316	1316	0
298	20241220	152300	115698067	1316	1316	1316	1316	0
299	20241220	152200	115698067	1316	1316	1316	1316	0
300	20241220	152100	115698067	1316	1316	1316	1316	0
301	20241220	152000	115698067	1316	1316	1316	1316	0
302	20241220	151900	115698067	1316	1316	1316	1316	0
303	20241220	151800	115698067	1316	1316	1316	1316	0
304	20241220	151700	115698067	1316	1316	1316	1316	0
305	20241220	151600	115698067	1316	1316	1316	1316	0
306	20241220	151500	115698067	1316	1316	1316	1316	0
307	20241220	151400	115698067	1316	1316	1316	1316	0
308	20241220	151300	115698067	1316	1316	1316	1316	0
309	20241220	151200	115698067	1316	1316	1316	1316	0
310	20241220	151100	115698067	1316	1316	1316	1316	0
311	20241220	151000	115698067	1316	1316	1316	1316	0
312	20241220	150900	115698067	1316	1316	1316	1316	0
313	20241220	150800	115698067	1316	1316	1316	1316	0
314	20241220	150700	115698067	1316	1316	1316	1316	9
315	20241220	150600	115686223	1317	1317	1317	1317	0
316	20241220	150500	115686223	1317	1317	1317	1317	0
317	20241220	150400	115686223	1317	1317	1317	1317	0
318	20241220	150300	115686223	1317	1317	1317	1317	72
319	20241220	150200	115591399	1316	1316	1316	1316	0
320	20241220	150100	115591399	1316	1316	1316	1316	0
321	20241220	150000	115591399	1316	1314	1316	1314	125
322	20241220	145900	115426949	1329	1329	1329	1329	0
323	20241220	145800	115426949	1329	1329	1329	1329	0
324	20241220	145700	115426949	1329	1329	1329	1329	0
325	20241220	145600	115426949	1329	1329	1329	1329	0
326	20241220	145500	115426949	1329	1329	1329	1329	77
327	20241220	145400	115324616	1329	1315	1329	1315	135
328	20241220	145300	115146783	1315	1311	1315	1311	1207
329	20241220	145200	113563006	1313	1313	1313	1313	74
330	20241220	145100	113465844	1316	1301	1316	1300	444
331	20241220	145000	112887368	1320	1306	1320	1300	2128
332	20241220	144900	110117782	1325	1325	1325	1325	74
333	20241220	144800	110019732	1306	1329	1329	1306	589
334	20241220	144700	109248373	1329	1338	1338	1329	5097
335	20241220	144600	102459754	1358	1358	1358	1358	0
336	20241220	144500	102459754	1358	1358	1358	1358	0
337	20241220	144400	102459754	1358	1358	1358	1358	1
338	20241220	144300	102458396	1346	1346	1346	1346	0
339	20241220	144200	102458396	1346	1346	1346	1346	0
340	20241220	144100	102458396	1346	1346	1346	1346	0
341	20241220	144000	102458396	1346	1346	1346	1346	143
342	20241220	143900	102265918	1346	1346	1346	1346	0
343	20241220	143800	102265918	1346	1346	1346	1346	0
344	20241220	143700	102265918	1346	1346	1346	1346	0
345	20241220	143600	102265918	1346	1345	1346	1337	430
346	20241220	143500	101689911	1366	1366	1366	1366	0
347	20241220	143400	101689911	1366	1366	1366	1366	0
348	20241220	143300	101689911	1366	1366	1366	1366	0
349	20241220	143200	101689911	1366	1366	1366	1366	11
350	20241220	143100	101674885	1366	1366	1366	1366	0
351	20241220	143000	101674885	1366	1366	1366	1366	0
352	20241220	142900	101674885	1366	1366	1366	1366	750
353	20241220	142800	100650385	1367	1367	1367	1367	0
354	20241220	142700	100650385	1367	1367	1367	1367	0
355	20241220	142600	100650385	1367	1367	1367	1367	0
356	20241220	142500	100650385	1367	1365	1367	1365	1300
357	20241220	142400	98875242	1366	1366	1366	1366	0
358	20241220	142300	98875242	1366	1366	1366	1366	0
359	20241220	142200	98875242	1366	1366	1366	1366	5
360	20241220	142100	98868412	1369	1369	1369	1369	0
361	20241220	142000	98868412	1369	1369	1369	1369	0
362	20241220	141900	98868412	1369	1369	1369	1369	0
363	20241220	141800	98868412	1369	1369	1369	1369	0
364	20241220	141700	98868412	1369	1360	1369	1360	525
365	20241220	141600	98153568	1361	1361	1361	1361	615
366	20241220	141500	97316553	1361	1337	1361	1337	550
367	20241220	141400	96569205	1350	1350	1350	1350	0
368	20241220	141300	96569205	1350	1350	1350	1350	0
369	20241220	141200	96569205	1350	1350	1350	1350	0
370	20241220	141100	96569205	1350	1350	1350	1350	0
371	20241220	141000	96569205	1350	1350	1350	1350	0
372	20241220	140900	96569205	1350	1350	1350	1350	0
373	20241220	140800	96569205	1350	1350	1350	1350	5
374	20241220	140700	96562455	1337	1337	1337	1337	0
375	20241220	140600	96562455	1337	1337	1337	1337	0
376	20241220	140500	96562455	1337	1337	1337	1337	0
377	20241220	140400	96562455	1337	1337	1337	1337	0
378	20241220	140300	96562455	1337	1337	1337	1337	0
379	20241220	140200	96562455	1337	1337	1337	1337	0
380	20241220	140100	96562455	1337	1337	1337	1337	0
381	20241220	140000	96562455	1337	1337	1337	1337	0
382	20241220	135900	96562455	1337	1337	1337	1337	5
383	20241220	135800	96555770	1337	1337	1337	1337	0
384	20241220	135700	96555770	1337	1337	1337	1337	5
385	20241220	135600	96549085	1337	1337	1337	1337	0
386	20241220	135500	96549085	1337	1337	1337	1337	5
387	20241220	135400	96542400	1350	1350	1350	1350	5
388	20241220	135300	96535650	1350	1350	1350	1350	113
389	20241220	135200	96383100	1340	1340	1340	1340	0
390	20241220	135100	96383100	1340	1340	1340	1340	0
391	20241220	135000	96383100	1340	1340	1340	1340	0
392	20241220	134900	96383100	1340	1340	1340	1340	0
393	20241220	134800	96383100	1340	1340	1340	1340	0
394	20241220	134700	96383100	1340	1340	1340	1340	0
395	20241220	134600	96383100	1340	1340	1340	1340	0
396	20241220	134500	96383100	1340	1340	1340	1340	900
397	20241220	134400	95177100	1337	1340	1340	1337	1212
398	20241220	134300	93555216	1340	1340	1340	1340	987
399	20241220	134200	92232636	1350	1350	1350	1350	0
400	20241220	134100	92232636	1350	1350	1350	1350	0
401	20241220	134000	92232636	1350	1350	1350	1350	15
402	20241220	133900	92212386	1350	1350	1350	1350	0
403	20241220	133800	92212386	1350	1350	1350	1350	0
404	20241220	133700	92212386	1350	1350	1350	1350	0
405	20241220	133600	92212386	1350	1350	1350	1350	0
406	20241220	133500	92212386	1350	1350	1350	1350	0
407	20241220	133400	92212386	1350	1350	1350	1350	0
408	20241220	133300	92212386	1350	1350	1350	1350	0
409	20241220	133200	92212386	1350	1350	1350	1350	0
410	20241220	133100	92212386	1350	1350	1350	1350	0
411	20241220	133000	92212386	1350	1350	1350	1350	0
412	20241220	132900	92212386	1350	1350	1350	1350	0
413	20241220	132800	92212386	1350	1350	1350	1350	0
414	20241220	132700	92212386	1350	1350	1350	1350	0
415	20241220	132600	92212386	1350	1350	1350	1350	5
416	20241220	132500	92205636	1350	1350	1350	1350	0
417	20241220	132400	92205636	1350	1350	1350	1350	0
418	20241220	132300	92205636	1350	1350	1350	1350	0
419	20241220	132200	92205636	1350	1350	1350	1350	0
420	20241220	132100	92205636	1350	1350	1350	1350	0
421	20241220	132000	92205636	1350	1350	1350	1350	0
422	20241220	131900	92205636	1350	1350	1350	1350	0
423	20241220	131800	92205636	1350	1350	1350	1350	0
424	20241220	131700	92205636	1350	1350	1350	1350	5
425	20241220	131600	92198886	1340	1340	1340	1340	9
426	20241220	131500	92186826	1340	1340	1340	1340	0
427	20241220	131400	92186826	1340	1348	1348	1338	1077
428	20241220	131300	90742640	1370	1370	1370	1370	0
429	20241220	131200	90742640	1370	1369	1370	1369	5
430	20241220	131100	90735792	1370	1370	1370	1370	0
431	20241220	131000	90735792	1370	1370	1370	1370	0
432	20241220	130900	90735792	1370	1370	1370	1370	0
433	20241220	130800	90735792	1370	1368	1370	1368	2000
434	20241220	130700	87997040	1345	1345	1345	1345	1
435	20241220	130600	87995695	1368	1368	1368	1368	1
436	20241220	130500	87994327	1350	1350	1350	1350	1110
437	20241220	130400	86495827	1369	1369	1369	1369	19
438	20241220	130300	86469816	1369	1369	1369	1369	0
439	20241220	130200	86469816	1369	1369	1369	1369	0
440	20241220	130100	86469816	1369	1369	1369	1369	0
441	20241220	130000	86469816	1369	1369	1369	1369	0
442	20241220	125900	86469816	1369	1369	1369	1369	0
443	20241220	125800	86469816	1369	1369	1369	1369	5
444	20241220	125700	86462971	1368	1368	1368	1368	0
445	20241220	125600	86462971	1368	1368	1368	1368	0
446	20241220	125500	86462971	1368	1368	1368	1368	7
447	20241220	125400	86453395	1368	1368	1368	1368	0
448	20241220	125300	86453395	1368	1368	1368	1368	0
449	20241220	125200	86453395	1368	1368	1368	1368	0
450	20241220	125100	86453395	1368	1368	1368	1368	11
451	20241220	125000	86438347	1368	1368	1368	1368	400
452	20241220	124900	85891147	1368	1368	1368	1368	0
453	20241220	124800	85891147	1368	1368	1368	1368	0
454	20241220	124700	85891147	1368	1368	1368	1368	0
455	20241220	124600	85891147	1368	1368	1368	1368	0
456	20241220	124500	85891147	1368	1368	1368	1368	575
457	20241220	124400	85104547	1368	1368	1368	1368	5
458	20241220	124300	85097707	1367	1367	1367	1367	0
459	20241220	124200	85097707	1367	1367	1367	1367	1000
460	20241220	124100	83730707	1367	1367	1367	1367	0
461	20241220	124000	83730707	1367	1367	1367	1367	29
462	20241220	123900	83691064	1367	1367	1367	1367	0
463	20241220	123800	83691064	1367	1367	1367	1367	0
464	20241220	123700	83691064	1367	1367	1367	1367	0
465	20241220	123600	83691064	1367	1367	1367	1367	0
466	20241220	123500	83691064	1367	1367	1367	1367	0
467	20241220	123400	83691064	1367	1367	1367	1367	0
468	20241220	123300	83691064	1367	1367	1367	1367	0
469	20241220	123200	83691064	1367	1367	1367	1367	0
470	20241220	123100	83691064	1367	1367	1367	1367	0
471	20241220	123000	83691064	1367	1366	1367	1366	5
472	20241220	122900	83684230	1341	1341	1341	1341	1
473	20241220	122800	83682889	1340	1340	1340	1340	0
474	20241220	122700	83682889	1340	1340	1340	1340	0
475	20241220	122600	83682889	1340	1369	1369	1340	2
476	20241220	122500	83680180	1369	1365	1369	1365	1870
477	20241220	122400	81123211	1365	1354	1365	1354	1266
478	20241220	122300	79397978	1337	1337	1337	1337	0
479	20241220	122200	79397978	1337	1337	1337	1337	0
480	20241220	122100	79397978	1337	1337	1337	1337	0
481	20241220	122000	79397978	1337	1337	1337	1337	0
482	20241220	121900	79397978	1337	1337	1337	1337	18
483	20241220	121800	79373912	1337	1335	1337	1335	189
484	20241220	121700	79121461	1350	1365	1365	1350	1432
485	20241220	121600	77186493	1365	1365	1366	1365	1005
486	20241220	121500	75814539	1366	1366	1366	1366	0
487	20241220	121400	75814539	1366	1366	1366	1366	0
488	20241220	121300	75814539	1366	1367	1368	1366	1225
489	20241220	121200	74139756	1368	1350	1368	1350	1658
490	20241220	121100	71882179	1350	1347	1350	1347	588
491	20241220	121000	71089980	1346	1346	1346	1346	0
492	20241220	120900	71089980	1346	1346	1346	1346	8
493	20241220	120800	71079212	1328	1328	1328	1328	0
494	20241220	120700	71079212	1328	1328	1328	1328	0
495	20241220	120600	71079212	1328	1328	1328	1328	0
496	20241220	120500	71079212	1328	1328	1328	1328	0
497	20241220	120400	71079212	1328	1328	1328	1328	0
498	20241220	120300	71079212	1328	1337	1337	1328	201
499	20241220	120200	70810484	1349	1340	1379	1328	2003
500	20241220	120100	68115356	1328	1330	1340	1328	1270
501	20241220	120000	66416329	1330	1330	1330	1330	1
502	20241220	115900	66414999	1328	1328	1328	1328	0
503	20241220	115800	66414999	1328	1328	1328	1328	0
504	20241220	115700	66414999	1328	1328	1328	1328	0
505	20241220	115600	66414999	1328	1320	1328	1320	275
506	20241220	115500	66050103	1328	1328	1328	1328	0
507	20241220	115400	66050103	1328	1328	1328	1328	0
508	20241220	115300	66050103	1328	1328	1328	1328	0
509	20241220	115200	66050103	1328	1328	1328	1328	47
510	20241220	115100	65987687	1328	1328	1328	1328	0
511	20241220	115000	65987687	1328	1328	1328	1328	0
512	20241220	114900	65987687	1328	1328	1328	1328	0
513	20241220	114800	65987687	1328	1319	1328	1319	118
514	20241220	114700	65831940	1319	1319	1319	1319	0
515	20241220	114600	65831940	1319	1319	1319	1319	0
516	20241220	114500	65831940	1319	1319	1319	1319	0
517	20241220	114400	65831940	1319	1319	1319	1319	1
518	20241220	114300	65830621	1319	1319	1319	1319	0
519	20241220	114200	65830621	1319	1319	1319	1319	0
520	20241220	114100	65830621	1319	1319	1319	1319	0
521	20241220	114000	65830621	1319	1319	1319	1319	0
522	20241220	113900	65830621	1319	1319	1319	1319	0
523	20241220	113800	65830621	1319	1319	1319	1319	0
524	20241220	113700	65830621	1319	1319	1319	1319	0
525	20241220	113600	65830621	1319	1319	1319	1319	0
526	20241220	113500	65830621	1319	1319	1319	1319	0
527	20241220	113400	65830621	1319	1319	1319	1319	5
528	20241220	113300	65824026	1319	1319	1319	1319	0
529	20241220	113200	65824026	1319	1319	1319	1319	0
530	20241220	113100	65824026	1319	1302	1319	1302	35
531	20241220	113000	65777878	1301	1301	1301	1301	0
532	20241220	112900	65777878	1301	1301	1301	1301	0
533	20241220	112800	65777878	1301	1301	1301	1301	0
534	20241220	112700	65777878	1301	1301	1301	1301	0
535	20241220	112600	65777878	1301	1301	1301	1301	0
536	20241220	112500	65777878	1301	1301	1301	1301	100
537	20241220	112400	65647778	1300	1305	1305	1300	1800
538	20241220	112300	63306365	1305	1305	1305	1305	0
539	20241220	112200	63306365	1305	1305	1305	1305	0
540	20241220	112100	63306365	1305	1314	1328	1305	2126
541	20241220	112000	60500953	1314	1314	1314	1314	6
542	20241220	111900	60493069	1305	1305	1305	1305	0
543	20241220	111800	60493069	1305	1305	1305	1305	0
544	20241220	111700	60493069	1305	1305	1305	1305	0
545	20241220	111600	60493069	1305	1305	1305	1305	176
546	20241220	111500	60263389	1305	1305	1305	1305	2
547	20241220	111400	60260779	1305	1305	1305	1305	0
548	20241220	111300	60260779	1305	1305	1305	1305	0
549	20241220	111200	60260779	1305	1305	1305	1305	0
550	20241220	111100	60260779	1305	1305	1305	1305	0
551	20241220	111000	60260779	1305	1305	1305	1305	0
552	20241220	110900	60260779	1305	1305	1305	1305	0
553	20241220	110800	60260779	1305	1305	1305	1305	0
554	20241220	110700	60260779	1305	1305	1305	1305	0
555	20241220	110600	60260779	1305	1305	1305	1305	437
556	20241220	110500	59690494	1314	1310	1314	1310	1001
557	20241220	110400	58376542	1300	1300	1300	1300	0
558	20241220	110300	58376542	1300	1300	1300	1300	0
559	20241220	110200	58376542	1300	1300	1300	1300	0
560	20241220	110100	58376542	1300	1300	1300	1300	0
561	20241220	110000	58376542	1300	1300	1300	1300	0
562	20241220	105900	58376542	1300	1300	1300	1300	0
563	20241220	105800	58376542	1300	1300	1300	1300	0
564	20241220	105700	58376542	1300	1294	1300	1294	1000
565	20241220	105600	57078258	1291	1291	1291	1291	0
566	20241220	105500	57078258	1291	1288	1294	1288	4789
567	20241220	105400	50897346	1288	1288	1288	1288	0
568	20241220	105300	50897346	1288	1288	1288	1288	0
569	20241220	105200	50897346	1288	1288	1288	1288	6
570	20241220	105100	50889618	1288	1288	1288	1288	0
571	20241220	105000	50889618	1288	1288	1288	1288	0
572	20241220	104900	50889618	1288	1288	1288	1288	0
573	20241220	104800	50889618	1288	1288	1288	1288	0
574	20241220	104700	50889618	1288	1288	1288	1288	0
575	20241220	104600	50889618	1288	1288	1288	1288	0
576	20241220	104500	50889618	1288	1288	1288	1288	0
577	20241220	104400	50889618	1288	1288	1288	1288	0
578	20241220	104300	50889618	1288	1288	1288	1288	0
579	20241220	104200	50889618	1288	1288	1288	1288	0
580	20241220	104100	50889618	1288	1288	1288	1288	0
581	20241220	104000	50889618	1288	1288	1288	1288	0
582	20241220	103900	50889618	1288	1288	1288	1288	0
583	20241220	103800	50889618	1288	1288	1288	1288	7
584	20241220	103700	50880602	1289	1289	1289	1289	0
585	20241220	103600	50880602	1289	1289	1289	1289	0
586	20241220	103500	50880602	1289	1289	1289	1289	0
587	20241220	103400	50880602	1289	1289	1289	1289	0
588	20241220	103300	50880602	1289	1289	1289	1289	0
589	20241220	103200	50880602	1289	1289	1289	1289	0
590	20241220	103100	50880602	1289	1289	1289	1289	0
591	20241220	103000	50880602	1289	1289	1289	1289	0
592	20241220	102900	50880602	1289	1289	1289	1289	0
593	20241220	102800	50880602	1289	1289	1289	1289	0
594	20241220	102700	50880602	1289	1289	1289	1289	0
595	20241220	102600	50880602	1289	1289	1289	1289	0
596	20241220	102500	50880602	1289	1289	1289	1289	0
597	20241220	102400	50880602	1289	1289	1289	1289	6
598	20241220	102300	50872868	1289	1289	1289	1289	0
599	20241220	102200	50872868	1289	1289	1289	1289	0
600	20241220	102100	50872868	1289	1289	1289	1289	0
601	20241220	102000	50872868	1289	1289	1289	1289	0
602	20241220	101900	50872868	1289	1289	1289	1289	0
603	20241220	101800	50872868	1289	1289	1289	1289	0
604	20241220	101700	50872868	1289	1289	1289	1289	0
605	20241220	101600	50872868	1289	1289	1289	1289	0
606	20241220	101500	50872868	1289	1289	1289	1289	0
607	20241220	101400	50872868	1289	1289	1289	1289	0
608	20241220	101300	50872868	1289	1289	1289	1289	0
609	20241220	101200	50872868	1289	1289	1289	1289	0
610	20241220	101100	50872868	1289	1289	1289	1289	0
611	20241220	101000	50872868	1289	1289	1289	1289	0
612	20241220	100900	50872868	1289	1289	1289	1289	0
613	20241220	100800	50872868	1289	1289	1289	1289	0
614	20241220	100700	50872868	1289	1289	1289	1289	0
615	20241220	100600	50872868	1289	1289	1289	1289	0
616	20241220	100500	50872868	1289	1289	1289	1289	0
617	20241220	100400	50872868	1289	1289	1289	1289	0
618	20241220	100300	50872868	1289	1289	1289	1289	1
619	20241220	100200	50871579	1289	1289	1289	1289	0
620	20241220	100100	50871579	1289	1289	1289	1289	0
621	20241220	100000	50871579	1289	1289	1289	1289	1
622	20241220	095900	50870290	1274	1274	1274	1274	0
623	20241220	095800	50870290	1274	1274	1274	1274	0
624	20241220	095700	50870290	1274	1274	1274	1274	0
625	20241220	095600	50870290	1274	1262	1274	1262	1759
626	20241220	095500	48635797	1252	1252	1252	1252	0
627	20241220	095400	48635797	1252	1252	1252	1252	0
628	20241220	095300	48635797	1252	1252	1252	1252	0
629	20241220	095200	48635797	1252	1252	1252	1252	0
630	20241220	095100	48635797	1252	1288	1288	1250	5381
631	20241220	095000	41878608	1290	1290	1290	1290	0
632	20241220	094900	41878608	1290	1290	1290	1290	0
633	20241220	094800	41878608	1290	1290	1290	1290	0
634	20241220	094700	41878608	1290	1290	1290	1290	0
635	20241220	094600	41878608	1290	1290	1290	1290	0
636	20241220	094500	41878608	1290	1290	1290	1290	0
637	20241220	094400	41878608	1290	1290	1290	1290	0
638	20241220	094300	41878608	1290	1290	1290	1290	0
639	20241220	094200	41878608	1290	1290	1290	1290	0
640	20241220	094100	41878608	1290	1290	1290	1290	0
641	20241220	094000	41878608	1290	1290	1290	1290	0
642	20241220	093900	41878608	1290	1290	1290	1290	0
643	20241220	093800	41878608	1290	1290	1290	1290	0
644	20241220	093700	41878608	1290	1290	1290	1290	0
645	20241220	093600	41878608	1290	1290	1290	1290	0
646	20241220	093500	41878608	1290	1290	1290	1290	0
647	20241220	093400	41878608	1290	1290	1290	1290	1
648	20241220	093300	41877318	1288	1288	1288	1288	0
649	20241220	093200	41877318	1288	1288	1288	1288	0
650	20241220	093100	41877318	1288	1288	1288	1288	0
651	20241220	093000	41877318	1288	1288	1288	1288	0
652	20241220	092900	41877318	1288	1288	1288	1288	0
653	20241220	092800	41877318	1288	1288	1288	1288	0
654	20241220	092700	41877318	1288	1288	1288	1288	0
655	20241220	092600	41877318	1288	1288	1288	1288	26
656	20241220	092500	41843830	1290	1288	1290	1288	928
657	20241220	092400	40648556	1288	1288	1288	1288	700
658	20241220	092300	39746956	1288	1288	1288	1288	0
659	20241220	092200	39746956	1288	1288	1288	1288	0
660	20241220	092100	39746956	1288	1288	1288	1288	0
661	20241220	092000	39746956	1288	1288	1288	1288	1371
662	20241220	091900	37981108	1288	1288	1288	1288	0
663	20241220	091800	37981108	1288	1288	1288	1288	0
664	20241220	091700	37981108	1288	1288	1288	1288	990
665	20241220	091600	36705988	1288	1288	1288	1288	5489
666	20241220	091500	29636156	1291	1291	1291	1291	0
667	20241220	091400	29636156	1291	1291	1291	1291	0
668	20241220	091300	29636156	1291	1291	1291	1291	0
669	20241220	091200	29636156	1291	1291	1291	1291	100
670	20241220	091100	29507056	1288	1288	1288	1288	10000
671	20241220	091000	16627056	1294	1294	1294	1294	0
672	20241220	090900	16627056	1294	1294	1294	1294	0
673	20241220	090800	16627056	1294	1294	1294	1294	0
674	20241220	090700	16627056	1294	1294	1294	1294	0
675	20241220	090600	16627056	1294	1291	1294	1287	10586
676	20241220	090500	2969622	1294	1294	1294	1294	0
677	20241220	090400	2969622	1294	1294	1294	1294	0
678	20241220	090300	2969622	1294	1294	1294	1294	0
679	20241220	090200	2969622	1294	1294	1294	1294	1
680	20241220	090100	2968328	1291	1291	1291	1291	1976
681	20241220	090000	417312	1288	1288	1288	1288	324