KissMeData/145210/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	202400	335670233	1830	1830	1830	1830	7838
3	20241213	202300	335670233	1830	1830	1830	1830	0
4	20241213	202200	335670233	1830	1830	1830	1830	0
5	20241213	202100	335670233	1830	1830	1830	1830	0
6	20241213	202000	335670233	1830	1830	1830	1830	0
7	20241213	201900	335670233	1830	1830	1830	1830	0
8	20241213	201800	335670233	1830	1830	1830	1830	0
9	20241213	201700	335670233	1830	1830	1830	1830	0
10	20241213	201600	335670233	1830	1830	1830	1830	0
11	20241213	201500	335670233	1830	1830	1830	1830	0
12	20241213	201400	335670233	1830	1830	1830	1830	0
13	20241213	201300	335670233	1830	1830	1830	1830	0
14	20241213	201200	335670233	1830	1830	1830	1830	0
15	20241213	201100	335670233	1830	1830	1830	1830	0
16	20241213	201000	335670233	1830	1830	1830	1830	0
17	20241213	200900	335670233	1830	1830	1830	1830	0
18	20241213	200800	335670233	1830	1830	1830	1830	0
19	20241213	200700	335670233	1830	1830	1830	1830	0
20	20241213	200600	335670233	1830	1830	1830	1830	0
21	20241213	200500	335670233	1830	1830	1830	1830	0
22	20241213	200400	335670233	1830	1830	1830	1830	0
23	20241213	200300	335670233	1830	1830	1830	1830	0
24	20241213	200200	335670233	1830	1830	1830	1830	0
25	20241213	200100	335670233	1830	1830	1830	1830	0
26	20241213	200000	335670233	1830	1830	1830	1830	0
27	20241213	195900	335670233	1830	1830	1830	1830	0
28	20241213	195800	335670233	1830	1830	1830	1830	0
29	20241213	195700	335670233	1830	1830	1830	1830	0
30	20241213	195600	335670233	1830	1830	1830	1830	0
31	20241213	195500	335670233	1830	1830	1830	1830	0
32	20241213	195400	335670233	1830	1830	1830	1830	7838
33	20241213	195300	335670233	1830	1830	1830	1830	0
34	20241213	195200	335670233	1830	1830	1830	1830	0
35	20241213	195100	335670233	1830	1830	1830	1830	0
36	20241213	195000	335670233	1830	1830	1830	1830	0
37	20241213	194900	335670233	1830	1830	1830	1830	0
38	20241213	194800	335670233	1830	1830	1830	1830	0
39	20241213	194700	335670233	1830	1830	1830	1830	0
40	20241213	194600	335670233	1830	1830	1830	1830	0
41	20241213	194500	335670233	1830	1830	1830	1830	0
42	20241213	194400	335670233	1830	1830	1830	1830	0
43	20241213	194300	335670233	1830	1830	1830	1830	0
44	20241213	194200	335670233	1830	1830	1830	1830	0
45	20241213	194100	335670233	1830	1830	1830	1830	0
46	20241213	194000	335670233	1830	1830	1830	1830	0
47	20241213	193900	335670233	1830	1830	1830	1830	0
48	20241213	193800	335670233	1830	1830	1830	1830	0
49	20241213	193700	335670233	1830	1830	1830	1830	0
50	20241213	193600	335670233	1830	1830	1830	1830	0
51	20241213	193500	335670233	1830	1830	1830	1830	0
52	20241213	193400	335670233	1830	1830	1830	1830	0
53	20241213	193300	335670233	1830	1830	1830	1830	0
54	20241213	193200	335670233	1830	1830	1830	1830	0
55	20241213	193100	335670233	1830	1830	1830	1830	0
56	20241213	193000	335670233	1830	1830	1830	1830	0
57	20241213	192900	335670233	1830	1830	1830	1830	0
58	20241213	192800	335670233	1830	1830	1830	1830	0
59	20241213	192700	335670233	1830	1830	1830	1830	0
60	20241213	192600	335670233	1830	1830	1830	1830	0
61	20241213	192500	335670233	1830	1830	1830	1830	0
62	20241213	192400	335670233	1830	1830	1830	1830	7838
63	20241213	192300	335670233	1830	1830	1830	1830	0
64	20241213	192200	335670233	1830	1830	1830	1830	0
65	20241213	192100	335670233	1830	1830	1830	1830	0
66	20241213	192000	335670233	1830	1830	1830	1830	0
67	20241213	191900	335670233	1830	1830	1830	1830	0
68	20241213	191800	335670233	1830	1830	1830	1830	0
69	20241213	191700	335670233	1830	1830	1830	1830	0
70	20241213	191600	335670233	1830	1830	1830	1830	0
71	20241213	191500	335670233	1830	1830	1830	1830	0
72	20241213	191400	335670233	1830	1830	1830	1830	0
73	20241213	191300	335670233	1830	1830	1830	1830	0
74	20241213	191200	335670233	1830	1830	1830	1830	0
75	20241213	191100	335670233	1830	1830	1830	1830	0
76	20241213	191000	335670233	1830	1830	1830	1830	0
77	20241213	190900	335670233	1830	1830	1830	1830	0
78	20241213	190800	335670233	1830	1830	1830	1830	0
79	20241213	190700	335670233	1830	1830	1830	1830	0
80	20241213	190600	335670233	1830	1830	1830	1830	0
81	20241213	190500	335670233	1830	1830	1830	1830	0
82	20241213	190400	335670233	1830	1830	1830	1830	0
83	20241213	190300	335670233	1830	1830	1830	1830	0
84	20241213	190200	335670233	1830	1830	1830	1830	0
85	20241213	190100	335670233	1830	1830	1830	1830	0
86	20241213	190000	335670233	1830	1830	1830	1830	0
87	20241213	185900	335670233	1830	1830	1830	1830	0
88	20241213	185800	335670233	1830	1830	1830	1830	0
89	20241213	185700	335670233	1830	1830	1830	1830	0
90	20241213	185600	335670233	1830	1830	1830	1830	0
91	20241213	185500	335670233	1830	1830	1830	1830	0
92	20241213	185400	335670233	1830	1830	1830	1830	7838
93	20241213	185300	335670233	1830	1830	1830	1830	0
94	20241213	185200	335670233	1830	1830	1830	1830	0
95	20241213	185100	335670233	1830	1830	1830	1830	0
96	20241213	185000	335670233	1830	1830	1830	1830	0
97	20241213	184900	335670233	1830	1830	1830	1830	0
98	20241213	184800	335670233	1830	1830	1830	1830	0
99	20241213	184700	335670233	1830	1830	1830	1830	0
100	20241213	184600	335670233	1830	1830	1830	1830	0
101	20241213	184500	335670233	1830	1830	1830	1830	0
102	20241213	184400	335670233	1830	1830	1830	1830	0
103	20241213	184300	335670233	1830	1830	1830	1830	0
104	20241213	184200	335670233	1830	1830	1830	1830	0
105	20241213	184100	335670233	1830	1830	1830	1830	0
106	20241213	184000	335670233	1830	1830	1830	1830	0
107	20241213	183900	335670233	1830	1830	1830	1830	0
108	20241213	183800	335670233	1830	1830	1830	1830	0
109	20241213	183700	335670233	1830	1830	1830	1830	0
110	20241213	183600	335670233	1830	1830	1830	1830	0
111	20241213	183500	335670233	1830	1830	1830	1830	0
112	20241213	183400	335670233	1830	1830	1830	1830	0
113	20241213	183300	335670233	1830	1830	1830	1830	0
114	20241213	183200	335670233	1830	1830	1830	1830	0
115	20241213	183100	335670233	1830	1830	1830	1830	0
116	20241213	183000	335670233	1830	1830	1830	1830	0
117	20241213	182900	335670233	1830	1830	1830	1830	0
118	20241213	182800	335670233	1830	1830	1830	1830	0
119	20241213	182700	335670233	1830	1830	1830	1830	0
120	20241213	182600	335670233	1830	1830	1830	1830	0
121	20241213	182500	335670233	1830	1830	1830	1830	0
122	20241213	182400	335670233	1830	1830	1830	1830	7838
123	20241213	182300	335670233	1830	1830	1830	1830	0
124	20241213	182200	335670233	1830	1830	1830	1830	0
125	20241213	182100	335670233	1830	1830	1830	1830	0
126	20241213	182000	335670233	1830	1830	1830	1830	0
127	20241213	181900	335670233	1830	1830	1830	1830	0
128	20241213	181800	335670233	1830	1830	1830	1830	0
129	20241213	181700	335670233	1830	1830	1830	1830	0
130	20241213	181600	335670233	1830	1830	1830	1830	0
131	20241213	181500	335670233	1830	1830	1830	1830	0
132	20241213	181400	335670233	1830	1830	1830	1830	0
133	20241213	181300	335670233	1830	1830	1830	1830	0
134	20241213	181200	335670233	1830	1830	1830	1830	0
135	20241213	181100	335670233	1830	1830	1830	1830	0
136	20241213	181000	335670233	1830	1830	1830	1830	0
137	20241213	180900	335670233	1830	1830	1830	1830	0
138	20241213	180800	335670233	1830	1830	1830	1830	0
139	20241213	180700	335670233	1830	1830	1830	1830	0
140	20241213	180600	335670233	1830	1830	1830	1830	0
141	20241213	180500	335670233	1830	1830	1830	1830	0
142	20241213	180400	335670233	1830	1830	1830	1830	0
143	20241213	180300	335670233	1830	1830	1830	1830	0
144	20241213	180200	335670233	1830	1830	1830	1830	0
145	20241213	180100	335670233	1830	1830	1830	1830	0
146	20241213	180000	335670233	1830	1830	1830	1830	0
147	20241213	175900	335670233	1830	1830	1830	1830	0
148	20241213	175800	335670233	1830	1830	1830	1830	0
149	20241213	175700	335670233	1830	1830	1830	1830	0
150	20241213	175600	335670233	1830	1830	1830	1830	0
151	20241213	175500	335670233	1830	1830	1830	1830	0
152	20241213	175400	335670233	1830	1830	1830	1830	7838
153	20241213	175300	335670233	1830	1830	1830	1830	0
154	20241213	175200	335670233	1830	1830	1830	1830	0
155	20241213	175100	335670233	1830	1830	1830	1830	0
156	20241213	175000	335670233	1830	1830	1830	1830	0
157	20241213	174900	335670233	1830	1830	1830	1830	0
158	20241213	174800	335670233	1830	1830	1830	1830	0
159	20241213	174700	335670233	1830	1830	1830	1830	0
160	20241213	174600	335670233	1830	1830	1830	1830	0
161	20241213	174500	335670233	1830	1830	1830	1830	0
162	20241213	174400	335670233	1830	1830	1830	1830	0
163	20241213	174300	335670233	1830	1830	1830	1830	0
164	20241213	174200	335670233	1830	1830	1830	1830	0
165	20241213	174100	335670233	1830	1830	1830	1830	0
166	20241213	174000	335670233	1830	1830	1830	1830	0
167	20241213	173900	335670233	1830	1830	1830	1830	0
168	20241213	173800	335670233	1830	1830	1830	1830	0
169	20241213	173700	335670233	1830	1830	1830	1830	0
170	20241213	173600	335670233	1830	1830	1830	1830	0
171	20241213	173500	335670233	1830	1830	1830	1830	0
172	20241213	173400	335670233	1830	1830	1830	1830	0
173	20241213	173300	335670233	1830	1830	1830	1830	0
174	20241213	173200	335670233	1830	1830	1830	1830	0
175	20241213	173100	335670233	1830	1830	1830	1830	0
176	20241213	173000	335670233	1830	1830	1830	1830	0
177	20241213	172900	335670233	1830	1830	1830	1830	0
178	20241213	172800	335670233	1830	1830	1830	1830	0
179	20241213	172700	335670233	1830	1830	1830	1830	0
180	20241213	172600	335670233	1830	1830	1830	1830	0
181	20241213	172500	335670233	1830	1830	1830	1830	0
182	20241213	172400	335670233	1830	1830	1830	1830	7838
183	20241213	172300	335670233	1830	1830	1830	1830	0
184	20241213	172200	335670233	1830	1830	1830	1830	0
185	20241213	172100	335670233	1830	1830	1830	1830	0
186	20241213	172000	335670233	1830	1830	1830	1830	0
187	20241213	171900	335670233	1830	1830	1830	1830	0
188	20241213	171800	335670233	1830	1830	1830	1830	0
189	20241213	171700	335670233	1830	1830	1830	1830	0
190	20241213	171600	335670233	1830	1830	1830	1830	0
191	20241213	171500	335670233	1830	1830	1830	1830	0
192	20241213	171400	335670233	1830	1830	1830	1830	0
193	20241213	171300	335670233	1830	1830	1830	1830	0
194	20241213	171200	335670233	1830	1830	1830	1830	0
195	20241213	171100	335670233	1830	1830	1830	1830	0
196	20241213	171000	335670233	1830	1830	1830	1830	0
197	20241213	170900	335670233	1830	1830	1830	1830	0
198	20241213	170800	335670233	1830	1830	1830	1830	0
199	20241213	170700	335670233	1830	1830	1830	1830	0
200	20241213	170600	335670233	1830	1830	1830	1830	0
201	20241213	170500	335670233	1830	1830	1830	1830	0
202	20241213	170400	335670233	1830	1830	1830	1830	0
203	20241213	170300	335670233	1830	1830	1830	1830	0
204	20241213	170200	335670233	1830	1830	1830	1830	0
205	20241213	170100	335670233	1830	1830	1830	1830	0
206	20241213	170000	335670233	1830	1830	1830	1830	0
207	20241213	165900	335670233	1830	1830	1830	1830	0
208	20241213	165800	335670233	1830	1830	1830	1830	0
209	20241213	165700	335670233	1830	1830	1830	1830	0
210	20241213	165600	335670233	1830	1830	1830	1830	0
211	20241213	165500	335670233	1830	1830	1830	1830	0
212	20241213	165400	335670233	1830	1830	1830	1830	7838
213	20241213	165300	335670233	1830	1830	1830	1830	0
214	20241213	165200	335670233	1830	1830	1830	1830	0
215	20241213	165100	335670233	1830	1830	1830	1830	0
216	20241213	165000	335670233	1830	1830	1830	1830	0
217	20241213	164900	335670233	1830	1830	1830	1830	0
218	20241213	164800	335670233	1830	1830	1830	1830	0
219	20241213	164700	335670233	1830	1830	1830	1830	0
220	20241213	164600	335670233	1830	1830	1830	1830	0
221	20241213	164500	335670233	1830	1830	1830	1830	0
222	20241213	164400	335670233	1830	1830	1830	1830	0
223	20241213	164300	335670233	1830	1830	1830	1830	0
224	20241213	164200	335670233	1830	1830	1830	1830	0
225	20241213	164100	335670233	1830	1830	1830	1830	0
226	20241213	164000	335670233	1830	1830	1830	1830	0
227	20241213	163900	335670233	1830	1830	1830	1830	0
228	20241213	163800	335670233	1830	1830	1830	1830	0
229	20241213	163700	335670233	1830	1830	1830	1830	0
230	20241213	163600	335670233	1830	1830	1830	1830	0
231	20241213	163500	335670233	1830	1830	1830	1830	0
232	20241213	163400	335670233	1830	1830	1830	1830	0
233	20241213	163300	335670233	1830	1830	1830	1830	0
234	20241213	163200	335670233	1830	1830	1830	1830	0
235	20241213	163100	335670233	1830	1830	1830	1830	0
236	20241213	163000	335670233	1830	1830	1830	1830	0
237	20241213	162900	335670233	1830	1830	1830	1830	0
238	20241213	162800	335670233	1830	1830	1830	1830	0
239	20241213	162700	335670233	1830	1830	1830	1830	0
240	20241213	162600	335670233	1830	1830	1830	1830	0
241	20241213	162500	335670233	1830	1830	1830	1830	0
242	20241213	162400	335670233	1830	1830	1830	1830	7838
243	20241213	162300	335670233	1830	1830	1830	1830	0
244	20241213	162200	335670233	1830	1830	1830	1830	0
245	20241213	162100	335670233	1830	1830	1830	1830	0
246	20241213	162000	335670233	1830	1830	1830	1830	0
247	20241213	161900	335670233	1830	1830	1830	1830	0
248	20241213	161800	335670233	1830	1830	1830	1830	0
249	20241213	161700	335670233	1830	1830	1830	1830	0
250	20241213	161600	335670233	1830	1830	1830	1830	0
251	20241213	161500	335670233	1830	1830	1830	1830	0
252	20241213	161400	335670233	1830	1830	1830	1830	0
253	20241213	161300	335670233	1830	1830	1830	1830	0
254	20241213	161200	335670233	1830	1830	1830	1830	0
255	20241213	161100	335670233	1830	1830	1830	1830	0
256	20241213	161000	335670233	1830	1830	1830	1830	0
257	20241213	160900	335670233	1830	1830	1830	1830	0
258	20241213	160800	335670233	1830	1830	1830	1830	0
259	20241213	160700	335670233	1830	1830	1830	1830	0
260	20241213	160600	335670233	1830	1830	1830	1830	0
261	20241213	160500	335670233	1830	1830	1830	1830	0
262	20241213	160400	335670233	1830	1830	1830	1830	0
263	20241213	160300	335670233	1830	1830	1830	1830	0
264	20241213	160200	335670233	1830	1830	1830	1830	0
265	20241213	160100	335670233	1830	1830	1830	1830	0
266	20241213	160000	335670233	1830	1830	1830	1830	0
267	20241213	155900	335670233	1830	1830	1830	1830	0
268	20241213	155800	335670233	1830	1830	1830	1830	0
269	20241213	155700	335670233	1830	1830	1830	1830	0
270	20241213	155600	335670233	1830	1830	1830	1830	0
271	20241213	155500	335670233	1830	1830	1830	1830	0
272	20241213	155400	335670233	1830	1830	1830	1830	7838
273	20241213	155300	335670233	1830	1830	1830	1830	0
274	20241213	155200	335670233	1830	1830	1830	1830	0
275	20241213	155100	335670233	1830	1830	1830	1830	0
276	20241213	155000	335670233	1830	1830	1830	1830	0
277	20241213	154900	335670233	1830	1830	1830	1830	0
278	20241213	154800	335670233	1830	1830	1830	1830	0
279	20241213	154700	335670233	1830	1830	1830	1830	0
280	20241213	154600	335670233	1830	1830	1830	1830	0
281	20241213	154500	335670233	1830	1830	1830	1830	0
282	20241213	154400	335670233	1830	1830	1830	1830	0
283	20241213	154300	335670233	1830	1830	1830	1830	0
284	20241213	154200	335670233	1830	1830	1830	1830	0
285	20241213	154100	335670233	1830	1830	1830	1830	0
286	20241213	154000	335670233	1830	1830	1830	1830	0
287	20241213	153900	335670233	1830	1830	1830	1830	0
288	20241213	153800	335670233	1830	1830	1830	1830	0
289	20241213	153700	335670233	1830	1830	1830	1830	0
290	20241213	153600	335670233	1830	1830	1830	1830	0
291	20241213	153500	335670233	1830	1830	1830	1830	0
292	20241213	153400	335670233	1830	1830	1830	1830	0
293	20241213	153300	335670233	1830	1830	1830	1830	0
294	20241213	153200	335670233	1830	1830	1830	1830	0
295	20241213	153100	335670233	1830	1830	1830	1830	0
296	20241213	153000	335670233	1830	1830	1830	1830	7838
297	20241213	152900	321326693	1819	1819	1819	1819	0
298	20241213	152800	321326693	1819	1819	1819	1819	0
299	20241213	152700	321326693	1819	1819	1819	1819	0
300	20241213	152600	321326693	1819	1819	1819	1819	0
301	20241213	152500	321326693	1819	1819	1819	1819	0
302	20241213	152400	321326693	1819	1819	1819	1819	0
303	20241213	152300	321326693	1819	1819	1819	1819	0
304	20241213	152200	321326693	1819	1819	1819	1819	0
305	20241213	152100	321326693	1819	1819	1819	1819	0
306	20241213	152000	321326693	1819	1819	1819	1819	0
307	20241213	151900	321326693	1819	1820	1820	1810	1097
308	20241213	151800	319331105	1819	1816	1820	1803	9429
309	20241213	151700	302191234	1816	1816	1816	1816	0
310	20241213	151600	302191234	1816	1816	1816	1816	0
311	20241213	151500	302191234	1816	1816	1816	1816	0
312	20241213	151400	302191234	1816	1815	1816	1815	1000
313	20241213	151300	300375473	1803	1810	1810	1803	1072
314	20241213	151200	298436826	1802	1806	1806	1802	238
315	20241213	151100	298007730	1810	1810	1810	1810	3568
316	20241213	151000	291549650	1806	1803	1806	1803	400
317	20241213	150900	290827850	1806	1806	1806	1806	0
318	20241213	150800	290827850	1806	1806	1806	1806	0
319	20241213	150700	290827850	1806	1806	1806	1806	0
320	20241213	150600	290827850	1806	1806	1806	1806	0
321	20241213	150500	290827850	1806	1806	1806	1806	0
322	20241213	150400	290827850	1806	1806	1806	1806	0
323	20241213	150300	290827850	1806	1806	1806	1806	246
324	20241213	150200	290383574	1800	1800	1800	1800	0
325	20241213	150100	290383574	1800	1805	1805	1800	1000
326	20241213	150000	288583299	1805	1805	1805	1805	0
327	20241213	145900	288583299	1805	1806	1806	1805	309
328	20241213	145800	288025349	1806	1806	1806	1806	0
329	20241213	145700	288025349	1806	1806	1806	1806	0
330	20241213	145600	288025349	1806	1810	1810	1806	498
331	20241213	145500	287124161	1810	1810	1810	1810	67
332	20241213	145400	287002891	1811	1811	1811	1811	0
333	20241213	145300	287002891	1811	1811	1811	1811	7
334	20241213	145200	286990214	1812	1812	1812	1812	235
335	20241213	145100	286564394	1812	1816	1816	1812	640
336	20241213	145000	285403894	1811	1811	1811	1811	119
337	20241213	144900	285188385	1811	1811	1811	1811	7
338	20241213	144800	285175708	1811	1811	1811	1811	0
339	20241213	144700	285175708	1811	1811	1811	1811	1
340	20241213	144600	285173897	1811	1811	1811	1811	0
341	20241213	144500	285173897	1811	1811	1811	1811	0
342	20241213	144400	285173897	1811	1812	1812	1811	197
343	20241213	144300	284816940	1813	1813	1813	1813	0
344	20241213	144200	284816940	1813	1813	1813	1813	0
345	20241213	144100	284816940	1813	1813	1813	1813	0
346	20241213	144000	284816940	1813	1813	1813	1813	0
347	20241213	143900	284816940	1813	1813	1813	1813	0
348	20241213	143800	284816940	1813	1813	1813	1813	517
349	20241213	143700	283879619	1817	1817	1817	1817	0
350	20241213	143600	283879619	1817	1817	1817	1817	0
351	20241213	143500	283879619	1817	1817	1817	1817	0
352	20241213	143400	283879619	1817	1817	1817	1817	0
353	20241213	143300	283879619	1817	1817	1817	1817	0
354	20241213	143200	283879619	1817	1817	1817	1817	0
355	20241213	143100	283879619	1817	1817	1817	1817	0
356	20241213	143000	283879619	1817	1817	1817	1817	0
357	20241213	142900	283879619	1817	1817	1817	1817	0
358	20241213	142800	283879619	1817	1817	1817	1817	1
359	20241213	142700	283877802	1814	1814	1814	1814	0
360	20241213	142600	283877802	1814	1814	1814	1814	0
361	20241213	142500	283877802	1814	1809	1814	1809	39
362	20241213	142400	283807201	1809	1810	1810	1809	863
363	20241213	142300	282245789	1815	1815	1815	1815	0
364	20241213	142200	282245789	1815	1815	1815	1815	29
365	20241213	142100	282193154	1817	1817	1817	1817	0
366	20241213	142000	282193154	1817	1817	1817	1817	50
367	20241213	141900	282102304	1817	1817	1817	1817	100
368	20241213	141800	281920604	1817	1817	1817	1817	0
369	20241213	141700	281920604	1817	1817	1817	1817	2
370	20241213	141600	281916970	1817	1817	1817	1817	264
371	20241213	141500	281437282	1816	1816	1816	1816	61
372	20241213	141400	281326506	1816	1816	1816	1816	11
373	20241213	141300	281306530	1815	1815	1815	1815	56
374	20241213	141200	281204890	1816	1816	1816	1816	0
375	20241213	141100	281204890	1816	1816	1816	1816	0
376	20241213	141000	281204890	1816	1816	1816	1816	0
377	20241213	140900	281204890	1816	1816	1816	1816	0
378	20241213	140800	281204890	1816	1816	1816	1816	0
379	20241213	140700	281204890	1816	1812	1816	1812	7963
380	20241213	140600	266759076	1807	1807	1807	1807	5
381	20241213	140500	266750041	1806	1806	1806	1806	0
382	20241213	140400	266750041	1806	1806	1806	1806	420
383	20241213	140300	265991521	1815	1815	1815	1815	0
384	20241213	140200	265991521	1815	1815	1815	1815	0
385	20241213	140100	265991521	1815	1815	1815	1815	0
386	20241213	140000	265991521	1815	1815	1815	1815	0
387	20241213	135900	265991521	1815	1815	1815	1815	0
388	20241213	135800	265991521	1815	1815	1815	1815	392
389	20241213	135700	265280041	1814	1814	1814	1814	300
390	20241213	135600	264735841	1814	1814	1814	1814	0
391	20241213	135500	264735841	1814	1814	1814	1814	200
392	20241213	135400	264373041	1815	1810	1815	1810	9
393	20241213	135300	264356746	1810	1810	1810	1810	500
394	20241213	135200	263451746	1810	1810	1810	1810	0
395	20241213	135100	263451746	1810	1815	1815	1810	266
396	20241213	135000	262969716	1820	1820	1820	1820	0
397	20241213	134900	262969716	1820	1815	1820	1815	77
398	20241213	134800	262829936	1815	1815	1815	1815	1000
399	20241213	134700	261014936	1820	1820	1820	1820	825
400	20241213	134600	259513436	1820	1810	1820	1810	3158
401	20241213	134500	253770284	1819	1808	1819	1808	11823
402	20241213	134400	232340736	1809	1809	1809	1809	0
403	20241213	134300	232340736	1809	1809	1809	1809	0
404	20241213	134200	232340736	1809	1809	1809	1809	0
405	20241213	134100	232340736	1809	1809	1809	1809	0
406	20241213	134000	232340736	1809	1809	1809	1809	0
407	20241213	133900	232340736	1809	1806	1809	1806	18
408	20241213	133800	232308204	1804	1804	1804	1804	1
409	20241213	133700	232306400	1805	1805	1805	1805	0
410	20241213	133600	232306400	1805	1805	1805	1805	0
411	20241213	133500	232306400	1805	1806	1806	1805	1108
412	20241213	133400	230306440	1805	1805	1805	1805	51
413	20241213	133300	230214385	1805	1803	1805	1803	245
414	20241213	133200	229772640	1803	1803	1803	1803	0
415	20241213	133100	229772640	1803	1803	1803	1803	300
416	20241213	133000	229231740	1805	1804	1805	1804	21
417	20241213	132900	229193855	1804	1804	1804	1804	0
418	20241213	132800	229193855	1804	1803	1804	1803	415
419	20241213	132700	228445200	1804	1804	1804	1804	0
420	20241213	132600	228445200	1804	1804	1804	1804	0
421	20241213	132500	228445200	1804	1804	1804	1804	0
422	20241213	132400	228445200	1804	1804	1804	1804	0
423	20241213	132300	228445200	1804	1804	1804	1799	116
424	20241213	132200	228235961	1804	1804	1804	1804	10
425	20241213	132100	228217921	1804	1803	1804	1803	210
426	20241213	132000	227839091	1803	1799	1803	1799	22313
427	20241213	131900	187676452	1797	1797	1797	1797	507
428	20241213	131800	186765373	1797	1797	1797	1797	3
429	20241213	131700	186759982	1798	1798	1798	1798	0
430	20241213	131600	186759982	1798	1798	1798	1798	10
431	20241213	131500	186742002	1791	1791	1791	1791	0
432	20241213	131400	186742002	1791	1791	1791	1791	0
433	20241213	131300	186742002	1791	1791	1791	1791	0
434	20241213	131200	186742002	1791	1791	1791	1791	0
435	20241213	131100	186742002	1791	1791	1791	1791	0
436	20241213	131000	186742002	1791	1793	1793	1791	2400
437	20241213	130900	182441964	1799	1799	1799	1799	20
438	20241213	130800	182405984	1799	1799	1799	1799	0
439	20241213	130700	182405984	1799	1799	1799	1799	0
440	20241213	130600	182405984	1799	1799	1799	1799	4
441	20241213	130500	182398788	1793	1793	1793	1793	6
442	20241213	130400	182388030	1793	1793	1793	1793	0
443	20241213	130300	182388030	1793	1793	1793	1793	0
444	20241213	130200	182388030	1793	1793	1793	1793	0
445	20241213	130100	182388030	1793	1793	1793	1793	0
446	20241213	130000	182388030	1793	1793	1793	1793	160
447	20241213	125900	182101150	1792	1792	1792	1792	0
448	20241213	125800	182101150	1792	1792	1792	1792	0
449	20241213	125700	182101150	1792	1792	1792	1792	0
450	20241213	125600	182101150	1792	1792	1792	1792	0
451	20241213	125500	182101150	1792	1792	1792	1792	0
452	20241213	125400	182101150	1792	1792	1792	1792	0
453	20241213	125300	182101150	1792	1793	1793	1792	10
454	20241213	125200	182083221	1799	1799	1799	1799	6
455	20241213	125100	182072427	1799	1799	1799	1799	0
456	20241213	125000	182072427	1799	1799	1799	1799	0
457	20241213	124900	182072427	1799	1799	1799	1799	1
458	20241213	124800	182070628	1792	1792	1792	1792	0
459	20241213	124700	182070628	1792	1792	1792	1792	0
460	20241213	124600	182070628	1792	1792	1792	1792	399
461	20241213	124500	181355620	1800	1800	1800	1800	0
462	20241213	124400	181355620	1800	1800	1800	1800	0
463	20241213	124300	181355620	1800	1800	1800	1800	0
464	20241213	124200	181355620	1800	1800	1800	1800	0
465	20241213	124100	181355620	1800	1800	1800	1800	0
466	20241213	124000	181355620	1800	1800	1800	1800	60
467	20241213	123900	181247620	1800	1800	1800	1800	0
468	20241213	123800	181247620	1800	1800	1800	1800	104
469	20241213	123700	181060420	1800	1800	1800	1800	10
470	20241213	123600	181042420	1800	1800	1800	1800	0
471	20241213	123500	181042420	1800	1800	1800	1800	3
472	20241213	123400	181037020	1800	1800	1800	1800	10
473	20241213	123300	181019020	1792	1792	1792	1792	6
474	20241213	123200	181008268	1800	1800	1800	1800	10
475	20241213	123100	180990268	1799	1799	1799	1799	1116
476	20241213	123000	178982584	1799	1799	1799	1799	1
477	20241213	122900	178980785	1791	1795	1795	1791	57
478	20241213	122800	178878620	1795	1796	1796	1795	262
479	20241213	122700	178408078	1799	1799	1799	1799	3
480	20241213	122600	178402681	1798	1798	1798	1798	206
481	20241213	122500	178032293	1799	1799	1799	1799	0
482	20241213	122400	178032293	1799	1799	1799	1799	268
483	20241213	122300	177550161	1799	1799	1799	1799	1
484	20241213	122200	177548362	1799	1799	1799	1799	10
485	20241213	122100	177530372	1798	1798	1798	1798	0
486	20241213	122000	177530372	1798	1798	1798	1798	0
487	20241213	121900	177530372	1798	1798	1798	1798	112
488	20241213	121800	177328996	1798	1797	1798	1797	145
489	20241213	121700	177068426	1797	1797	1797	1797	0
490	20241213	121600	177068426	1797	1797	1797	1797	0
491	20241213	121500	177068426	1797	1797	1797	1797	11
492	20241213	121400	177048659	1791	1791	1791	1791	0
493	20241213	121300	177048659	1791	1791	1791	1791	0
494	20241213	121200	177048659	1791	1795	1795	1791	131
495	20241213	121100	176813674	1794	1794	1794	1794	0
496	20241213	121000	176813674	1794	1794	1794	1794	0
497	20241213	120900	176813674	1794	1794	1794	1794	0
498	20241213	120800	176813674	1794	1794	1794	1794	0
499	20241213	120700	176813674	1794	1796	1796	1794	269
500	20241213	120600	176330820	1795	1795	1795	1795	0
501	20241213	120500	176330820	1795	1796	1796	1795	721
502	20241213	120400	175036598	1794	1794	1794	1794	0
503	20241213	120300	175036598	1794	1794	1794	1794	0
504	20241213	120200	175036598	1794	1795	1795	1794	20
505	20241213	120100	175000708	1797	1797	1797	1797	0
506	20241213	120000	175000708	1797	1797	1797	1797	0
507	20241213	115900	175000708	1797	1797	1797	1797	0
508	20241213	115800	175000708	1797	1797	1797	1797	62
509	20241213	115700	174889294	1796	1796	1796	1796	100
510	20241213	115600	174709694	1796	1795	1796	1795	19
511	20241213	115500	174675579	1795	1795	1795	1795	0
512	20241213	115400	174675579	1795	1794	1795	1794	439
513	20241213	115300	173888012	1791	1791	1791	1791	1
514	20241213	115200	173886221	1789	1791	1791	1788	322
515	20241213	115100	173309963	1791	1791	1791	1791	0
516	20241213	115000	173309963	1791	1791	1791	1791	1
517	20241213	114900	173308172	1791	1791	1791	1791	750
518	20241213	114800	171964922	1794	1794	1794	1794	0
519	20241213	114700	171964922	1794	1794	1794	1794	0
520	20241213	114600	171964922	1794	1794	1794	1794	0
521	20241213	114500	171964922	1794	1794	1794	1794	0
522	20241213	114400	171964922	1794	1788	1794	1788	966
523	20241213	114300	170236949	1787	1787	1787	1787	0
524	20241213	114200	170236949	1787	1787	1787	1787	14
525	20241213	114100	170211931	1783	1783	1783	1783	80
526	20241213	114000	170069291	1788	1788	1788	1788	5
527	20241213	113900	170060351	1778	1778	1778	1778	0
528	20241213	113800	170060351	1778	1778	1778	1778	0
529	20241213	113700	170060351	1778	1778	1778	1778	0
530	20241213	113600	170060351	1778	1778	1778	1778	0
531	20241213	113500	170060351	1778	1778	1778	1778	1
532	20241213	113400	170058573	1778	1778	1778	1778	1
533	20241213	113300	170056795	1788	1788	1788	1788	0
534	20241213	113200	170056795	1788	1788	1788	1788	0
535	20241213	113100	170056795	1788	1788	1788	1788	0
536	20241213	113000	170056795	1788	1788	1788	1788	150
537	20241213	112900	169788595	1754	1754	1754	1754	0
538	20241213	112800	169788595	1754	1773	1773	1754	7454
539	20241213	112700	156691349	1770	1780	1780	1770	3000
540	20241213	112600	151371587	1789	1789	1789	1789	0
541	20241213	112500	151371587	1789	1789	1789	1789	0
542	20241213	112400	151371587	1789	1789	1789	1789	0
543	20241213	112300	151371587	1789	1789	1789	1789	0
544	20241213	112200	151371587	1789	1789	1789	1789	1
545	20241213	112100	151369798	1789	1789	1789	1789	0
546	20241213	112000	151369798	1789	1789	1789	1789	0
547	20241213	111900	151369798	1789	1789	1789	1789	0
548	20241213	111800	151369798	1789	1789	1789	1789	0
549	20241213	111700	151369798	1789	1789	1789	1789	1
550	20241213	111600	151368009	1789	1789	1789	1789	3
551	20241213	111500	151362642	1789	1789	1789	1789	3
552	20241213	111400	151357275	1789	1789	1789	1789	0
553	20241213	111300	151357275	1789	1789	1789	1789	0
554	20241213	111200	151357275	1789	1789	1789	1789	0
555	20241213	111100	151357275	1789	1789	1789	1789	0
556	20241213	111000	151357275	1789	1789	1789	1789	33
557	20241213	110900	151298238	1777	1777	1777	1777	0
558	20241213	110800	151298238	1777	1777	1777	1777	0
559	20241213	110700	151298238	1777	1777	1777	1777	200
560	20241213	110600	150942838	1789	1789	1789	1789	0
561	20241213	110500	150942838	1789	1789	1789	1789	0
562	20241213	110400	150942838	1789	1789	1789	1789	3
563	20241213	110300	150937471	1789	1789	1789	1789	2
564	20241213	110200	150933893	1777	1788	1788	1777	1500
565	20241213	110100	148260235	1787	1787	1787	1787	0
566	20241213	110000	148260235	1787	1787	1787	1787	0
567	20241213	105900	148260235	1787	1787	1787	1787	567
568	20241213	105800	147247006	1787	1787	1787	1787	100
569	20241213	105700	147068306	1787	1787	1787	1787	342
570	20241213	105600	146457152	1787	1787	1787	1787	0
571	20241213	105500	146457152	1787	1787	1787	1787	96
572	20241213	105400	146285600	1789	1789	1789	1789	2
573	20241213	105300	146282022	1789	1789	1789	1789	93
574	20241213	105200	146115645	1789	1790	1790	1789	29
575	20241213	105100	146063762	1790	1790	1790	1790	0
576	20241213	105000	146063762	1790	1785	1790	1784	345
577	20241213	104900	145448231	1790	1785	1790	1785	325
578	20241213	104800	144868046	1785	1785	1785	1785	0
579	20241213	104700	144868046	1785	1786	1791	1785	70
580	20241213	104600	144742886	1786	1786	1786	1786	1
581	20241213	104500	144741100	1786	1797	1797	1786	3367
582	20241213	104400	138700317	1797	1797	1797	1797	0
583	20241213	104300	138700317	1797	1797	1797	1797	83
584	20241213	104200	138551166	1805	1805	1805	1805	10
585	20241213	104100	138533116	1798	1804	1804	1798	240
586	20241213	104000	138101332	1805	1805	1805	1805	0
587	20241213	103900	138101332	1805	1806	1809	1801	1799
588	20241213	103800	134855384	1806	1806	1806	1806	200
589	20241213	103700	134494184	1810	1810	1810	1810	0
590	20241213	103600	134494184	1810	1810	1810	1810	14
591	20241213	103500	134468844	1805	1805	1805	1805	0
592	20241213	103400	134468844	1805	1806	1806	1805	367
593	20241213	103300	133806179	1810	1810	1810	1810	0
594	20241213	103200	133806179	1810	1805	1810	1805	23
595	20241213	103100	133764591	1800	1800	1800	1800	1022
596	20241213	103000	131924991	1800	1802	1803	1800	2486
597	20241213	102900	127445222	1813	1813	1813	1813	0
598	20241213	102800	127445222	1813	1813	1813	1813	0
599	20241213	102700	127445222	1813	1813	1813	1813	0
600	20241213	102600	127445222	1813	1804	1813	1801	3925
601	20241213	102500	120370851	1803	1815	1815	1803	122
602	20241213	102400	120149444	1815	1815	1815	1815	22
603	20241213	102300	120109514	1801	1800	1801	1800	7937
604	20241213	102200	105822903	1800	1800	1800	1800	701
605	20241213	102100	104561103	1800	1800	1800	1800	6
606	20241213	102000	104550303	1800	1800	1800	1800	2427
607	20241213	101900	100181703	1800	1800	1800	1800	86
608	20241213	101800	100026903	1800	1796	1800	1790	223
609	20241213	101700	99626663	1796	1790	1796	1790	55
610	20241213	101600	99528207	1780	1780	1780	1780	225
611	20241213	101500	99127707	1780	1774	1780	1774	10713
612	20241213	101400	80059361	1771	1771	1771	1771	112
613	20241213	101300	79861009	1771	1771	1771	1771	78
614	20241213	101200	79722871	1770	1770	1770	1770	455
615	20241213	101100	78917521	1765	1765	1765	1765	0
616	20241213	101000	78917521	1765	1765	1765	1765	0
617	20241213	100900	78917521	1765	1764	1765	1764	1805
618	20241213	100800	75732397	1764	1764	1764	1764	0
619	20241213	100700	75732397	1764	1764	1764	1764	0
620	20241213	100600	75732397	1764	1764	1764	1764	78
621	20241213	100500	75594805	1754	1754	1754	1754	56
622	20241213	100400	75496581	1753	1753	1753	1753	0
623	20241213	100300	75496581	1753	1764	1764	1753	143
624	20241213	100200	75244340	1764	1764	1764	1764	0
625	20241213	100100	75244340	1764	1764	1764	1764	0
626	20241213	100000	75244340	1764	1764	1764	1764	5253
627	20241213	095900	65978048	1764	1764	1764	1764	0
628	20241213	095800	65978048	1764	1757	1764	1757	16769
629	20241213	095700	36455003	1757	1757	1757	1757	5158
630	20241213	095600	27392397	1757	1757	1757	1757	0
631	20241213	095500	27392397	1757	1755	1757	1755	121
632	20241213	095400	27179832	1752	1752	1752	1752	0
633	20241213	095300	27179832	1752	1752	1752	1752	0
634	20241213	095200	27179832	1752	1752	1752	1752	0
635	20241213	095100	27179832	1752	1752	1752	1752	100
636	20241213	095000	27004632	1752	1752	1752	1752	0
637	20241213	094900	27004632	1752	1752	1752	1752	122
638	20241213	094800	26790888	1751	1751	1751	1751	0
639	20241213	094700	26790888	1751	1751	1751	1751	226
640	20241213	094600	26395162	1750	1750	1750	1750	82
641	20241213	094500	26251662	1750	1750	1750	1750	0
642	20241213	094400	26251662	1750	1750	1750	1750	500
643	20241213	094300	25376662	1751	1751	1751	1751	0
644	20241213	094200	25376662	1751	1751	1751	1751	0
645	20241213	094100	25376662	1751	1751	1751	1751	19
646	20241213	094000	25343393	1742	1751	1751	1741	102
647	20241213	093900	25165750	1750	1750	1750	1750	1712
648	20241213	093800	22169750	1750	1750	1750	1750	0
649	20241213	093700	22169750	1750	1750	1750	1750	0
650	20241213	093600	22169750	1750	1750	1750	1750	0
651	20241213	093500	22169750	1750	1750	1750	1750	0
652	20241213	093400	22169750	1750	1750	1750	1750	5
653	20241213	093300	22161000	1750	1750	1750	1750	100
654	20241213	093200	21986000	1750	1750	1750	1750	2
655	20241213	093100	21982500	1741	1741	1741	1741	1
656	20241213	093000	21980759	1741	1741	1741	1741	1
657	20241213	092900	21979018	1741	1741	1741	1741	0
658	20241213	092800	21979018	1741	1741	1741	1741	1099
659	20241213	092700	20065659	1744	1744	1744	1744	0
660	20241213	092600	20065659	1744	1742	1744	1740	2048
661	20241213	092500	16500185	1740	1741	1741	1740	100
662	20241213	092400	16326091	1741	1741	1741	1741	0
663	20241213	092300	16326091	1741	1741	1741	1741	0
664	20241213	092200	16326091	1741	1744	1744	1741	683
665	20241213	092100	15135557	1744	1744	1744	1744	0
666	20241213	092000	15135557	1744	1744	1744	1744	624
667	20241213	091900	14047301	1742	1743	1743	1742	203
668	20241213	091800	13693658	1744	1745	1745	1744	1505
669	20241213	091700	11068323	1756	1756	1756	1756	0
670	20241213	091600	11068323	1756	1746	1756	1746	1519
671	20241213	091500	8404759	1764	1764	1764	1764	0
672	20241213	091400	8404759	1764	1764	1764	1764	0
673	20241213	091300	8404759	1764	1764	1764	1764	10
674	20241213	091200	8387119	1764	1764	1764	1764	10
675	20241213	091100	8369479	1764	1764	1764	1764	0
676	20241213	091000	8369479	1764	1763	1764	1763	492
677	20241213	090900	7501846	1765	1765	1765	1765	10
678	20241213	090800	7484196	1765	1765	1765	1765	0
679	20241213	090700	7484196	1765	1742	1765	1742	3
680	20241213	090600	7478924	1742	1742	1742	1742	0
681	20241213	090500	7478924	1742	1742	1742	1742	0
682	20241213	090400	7478924	1742	1742	1742	1742	0
683	20241213	090300	7478924	1742	1742	1742	1742	969
684	20241213	090200	5790926	1742	1742	1742	1742	0
685	20241213	090100	5790926	1742	1742	1742	1742	1
686	20241213	090000	5789184	1735	1779	1779	1735	3318