KissMeData/145210/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	202700	169704227	1835	1835	1835	1835	2830
3	20241218	202600	169704227	1835	1835	1835	1835	0
4	20241218	202500	169704227	1835	1835	1835	1835	0
5	20241218	202400	169704227	1835	1835	1835	1835	0
6	20241218	202300	169704227	1835	1835	1835	1835	0
7	20241218	202200	169704227	1835	1835	1835	1835	0
8	20241218	202100	169704227	1835	1835	1835	1835	0
9	20241218	202000	169704227	1835	1835	1835	1835	0
10	20241218	201900	169704227	1835	1835	1835	1835	0
11	20241218	201800	169704227	1835	1835	1835	1835	0
12	20241218	201700	169704227	1835	1835	1835	1835	0
13	20241218	201600	169704227	1835	1835	1835	1835	0
14	20241218	201500	169704227	1835	1835	1835	1835	0
15	20241218	201400	169704227	1835	1835	1835	1835	0
16	20241218	201300	169704227	1835	1835	1835	1835	0
17	20241218	201200	169704227	1835	1835	1835	1835	0
18	20241218	201100	169704227	1835	1835	1835	1835	0
19	20241218	201000	169704227	1835	1835	1835	1835	0
20	20241218	200900	169704227	1835	1835	1835	1835	0
21	20241218	200800	169704227	1835	1835	1835	1835	0
22	20241218	200700	169704227	1835	1835	1835	1835	0
23	20241218	200600	169704227	1835	1835	1835	1835	0
24	20241218	200500	169704227	1835	1835	1835	1835	0
25	20241218	200400	169704227	1835	1835	1835	1835	0
26	20241218	200300	169704227	1835	1835	1835	1835	0
27	20241218	200200	169704227	1835	1835	1835	1835	0
28	20241218	200100	169704227	1835	1835	1835	1835	0
29	20241218	200000	169704227	1835	1835	1835	1835	0
30	20241218	195900	169704227	1835	1835	1835	1835	0
31	20241218	195800	169704227	1835	1835	1835	1835	0
32	20241218	195700	169704227	1835	1835	1835	1835	2830
33	20241218	195600	169704227	1835	1835	1835	1835	0
34	20241218	195500	169704227	1835	1835	1835	1835	0
35	20241218	195400	169704227	1835	1835	1835	1835	0
36	20241218	195300	169704227	1835	1835	1835	1835	0
37	20241218	195200	169704227	1835	1835	1835	1835	0
38	20241218	195100	169704227	1835	1835	1835	1835	0
39	20241218	195000	169704227	1835	1835	1835	1835	0
40	20241218	194900	169704227	1835	1835	1835	1835	0
41	20241218	194800	169704227	1835	1835	1835	1835	0
42	20241218	194700	169704227	1835	1835	1835	1835	0
43	20241218	194600	169704227	1835	1835	1835	1835	0
44	20241218	194500	169704227	1835	1835	1835	1835	0
45	20241218	194400	169704227	1835	1835	1835	1835	0
46	20241218	194300	169704227	1835	1835	1835	1835	0
47	20241218	194200	169704227	1835	1835	1835	1835	0
48	20241218	194100	169704227	1835	1835	1835	1835	0
49	20241218	194000	169704227	1835	1835	1835	1835	0
50	20241218	193900	169704227	1835	1835	1835	1835	0
51	20241218	193800	169704227	1835	1835	1835	1835	0
52	20241218	193700	169704227	1835	1835	1835	1835	0
53	20241218	193600	169704227	1835	1835	1835	1835	0
54	20241218	193500	169704227	1835	1835	1835	1835	0
55	20241218	193400	169704227	1835	1835	1835	1835	0
56	20241218	193300	169704227	1835	1835	1835	1835	0
57	20241218	193200	169704227	1835	1835	1835	1835	0
58	20241218	193100	169704227	1835	1835	1835	1835	0
59	20241218	193000	169704227	1835	1835	1835	1835	0
60	20241218	192900	169704227	1835	1835	1835	1835	0
61	20241218	192800	169704227	1835	1835	1835	1835	0
62	20241218	192700	169704227	1835	1835	1835	1835	2830
63	20241218	192600	169704227	1835	1835	1835	1835	0
64	20241218	192500	169704227	1835	1835	1835	1835	0
65	20241218	192400	169704227	1835	1835	1835	1835	0
66	20241218	192300	169704227	1835	1835	1835	1835	0
67	20241218	192200	169704227	1835	1835	1835	1835	0
68	20241218	192100	169704227	1835	1835	1835	1835	0
69	20241218	192000	169704227	1835	1835	1835	1835	0
70	20241218	191900	169704227	1835	1835	1835	1835	0
71	20241218	191800	169704227	1835	1835	1835	1835	0
72	20241218	191700	169704227	1835	1835	1835	1835	0
73	20241218	191600	169704227	1835	1835	1835	1835	0
74	20241218	191500	169704227	1835	1835	1835	1835	0
75	20241218	191400	169704227	1835	1835	1835	1835	0
76	20241218	191300	169704227	1835	1835	1835	1835	0
77	20241218	191200	169704227	1835	1835	1835	1835	0
78	20241218	191100	169704227	1835	1835	1835	1835	0
79	20241218	191000	169704227	1835	1835	1835	1835	0
80	20241218	190900	169704227	1835	1835	1835	1835	0
81	20241218	190800	169704227	1835	1835	1835	1835	0
82	20241218	190700	169704227	1835	1835	1835	1835	0
83	20241218	190600	169704227	1835	1835	1835	1835	0
84	20241218	190500	169704227	1835	1835	1835	1835	0
85	20241218	190400	169704227	1835	1835	1835	1835	0
86	20241218	190300	169704227	1835	1835	1835	1835	0
87	20241218	190200	169704227	1835	1835	1835	1835	0
88	20241218	190100	169704227	1835	1835	1835	1835	0
89	20241218	190000	169704227	1835	1835	1835	1835	0
90	20241218	185900	169704227	1835	1835	1835	1835	0
91	20241218	185800	169704227	1835	1835	1835	1835	0
92	20241218	185700	169704227	1835	1835	1835	1835	2830
93	20241218	185600	169704227	1835	1835	1835	1835	0
94	20241218	185500	169704227	1835	1835	1835	1835	0
95	20241218	185400	169704227	1835	1835	1835	1835	0
96	20241218	185300	169704227	1835	1835	1835	1835	0
97	20241218	185200	169704227	1835	1835	1835	1835	0
98	20241218	185100	169704227	1835	1835	1835	1835	0
99	20241218	185000	169704227	1835	1835	1835	1835	0
100	20241218	184900	169704227	1835	1835	1835	1835	0
101	20241218	184800	169704227	1835	1835	1835	1835	0
102	20241218	184700	169704227	1835	1835	1835	1835	0
103	20241218	184600	169704227	1835	1835	1835	1835	0
104	20241218	184500	169704227	1835	1835	1835	1835	0
105	20241218	184400	169704227	1835	1835	1835	1835	0
106	20241218	184300	169704227	1835	1835	1835	1835	0
107	20241218	184200	169704227	1835	1835	1835	1835	0
108	20241218	184100	169704227	1835	1835	1835	1835	0
109	20241218	184000	169704227	1835	1835	1835	1835	0
110	20241218	183900	169704227	1835	1835	1835	1835	0
111	20241218	183800	169704227	1835	1835	1835	1835	0
112	20241218	183700	169704227	1835	1835	1835	1835	0
113	20241218	183600	169704227	1835	1835	1835	1835	0
114	20241218	183500	169704227	1835	1835	1835	1835	0
115	20241218	183400	169704227	1835	1835	1835	1835	0
116	20241218	183300	169704227	1835	1835	1835	1835	0
117	20241218	183200	169704227	1835	1835	1835	1835	0
118	20241218	183100	169704227	1835	1835	1835	1835	0
119	20241218	183000	169704227	1835	1835	1835	1835	0
120	20241218	182900	169704227	1835	1835	1835	1835	0
121	20241218	182800	169704227	1835	1835	1835	1835	0
122	20241218	182700	169704227	1835	1835	1835	1835	2830
123	20241218	182600	169704227	1835	1835	1835	1835	0
124	20241218	182500	169704227	1835	1835	1835	1835	0
125	20241218	182400	169704227	1835	1835	1835	1835	0
126	20241218	182300	169704227	1835	1835	1835	1835	0
127	20241218	182200	169704227	1835	1835	1835	1835	0
128	20241218	182100	169704227	1835	1835	1835	1835	0
129	20241218	182000	169704227	1835	1835	1835	1835	0
130	20241218	181900	169704227	1835	1835	1835	1835	0
131	20241218	181800	169704227	1835	1835	1835	1835	0
132	20241218	181700	169704227	1835	1835	1835	1835	0
133	20241218	181600	169704227	1835	1835	1835	1835	0
134	20241218	181500	169704227	1835	1835	1835	1835	0
135	20241218	181400	169704227	1835	1835	1835	1835	0
136	20241218	181300	169704227	1835	1835	1835	1835	0
137	20241218	181200	169704227	1835	1835	1835	1835	0
138	20241218	181100	169704227	1835	1835	1835	1835	0
139	20241218	181000	169704227	1835	1835	1835	1835	0
140	20241218	180900	169704227	1835	1835	1835	1835	0
141	20241218	180800	169704227	1835	1835	1835	1835	0
142	20241218	180700	169704227	1835	1835	1835	1835	0
143	20241218	180600	169704227	1835	1835	1835	1835	0
144	20241218	180500	169704227	1835	1835	1835	1835	0
145	20241218	180400	169704227	1835	1835	1835	1835	0
146	20241218	180300	169704227	1835	1835	1835	1835	0
147	20241218	180200	169704227	1835	1835	1835	1835	0
148	20241218	180100	169704227	1835	1835	1835	1835	0
149	20241218	180000	169704227	1835	1835	1835	1835	0
150	20241218	175900	169704227	1835	1835	1835	1835	0
151	20241218	175800	169704227	1835	1835	1835	1835	0
152	20241218	175700	169704227	1835	1835	1835	1835	2830
153	20241218	175600	169704227	1835	1835	1835	1835	0
154	20241218	175500	169704227	1835	1835	1835	1835	0
155	20241218	175400	169704227	1835	1835	1835	1835	0
156	20241218	175300	169704227	1835	1835	1835	1835	0
157	20241218	175200	169704227	1835	1835	1835	1835	0
158	20241218	175100	169704227	1835	1835	1835	1835	0
159	20241218	175000	169704227	1835	1835	1835	1835	0
160	20241218	174900	169704227	1835	1835	1835	1835	0
161	20241218	174800	169704227	1835	1835	1835	1835	0
162	20241218	174700	169704227	1835	1835	1835	1835	0
163	20241218	174600	169704227	1835	1835	1835	1835	0
164	20241218	174500	169704227	1835	1835	1835	1835	0
165	20241218	174400	169704227	1835	1835	1835	1835	0
166	20241218	174300	169704227	1835	1835	1835	1835	0
167	20241218	174200	169704227	1835	1835	1835	1835	0
168	20241218	174100	169704227	1835	1835	1835	1835	0
169	20241218	174000	169704227	1835	1835	1835	1835	0
170	20241218	173900	169704227	1835	1835	1835	1835	0
171	20241218	173800	169704227	1835	1835	1835	1835	0
172	20241218	173700	169704227	1835	1835	1835	1835	0
173	20241218	173600	169704227	1835	1835	1835	1835	0
174	20241218	173500	169704227	1835	1835	1835	1835	0
175	20241218	173400	169704227	1835	1835	1835	1835	0
176	20241218	173300	169704227	1835	1835	1835	1835	0
177	20241218	173200	169704227	1835	1835	1835	1835	0
178	20241218	173100	169704227	1835	1835	1835	1835	0
179	20241218	173000	169704227	1835	1835	1835	1835	0
180	20241218	172900	169704227	1835	1835	1835	1835	0
181	20241218	172800	169704227	1835	1835	1835	1835	0
182	20241218	172700	169704227	1835	1835	1835	1835	2830
183	20241218	172600	169704227	1835	1835	1835	1835	0
184	20241218	172500	169704227	1835	1835	1835	1835	0
185	20241218	172400	169704227	1835	1835	1835	1835	0
186	20241218	172300	169704227	1835	1835	1835	1835	0
187	20241218	172200	169704227	1835	1835	1835	1835	0
188	20241218	172100	169704227	1835	1835	1835	1835	0
189	20241218	172000	169704227	1835	1835	1835	1835	0
190	20241218	171900	169704227	1835	1835	1835	1835	0
191	20241218	171800	169704227	1835	1835	1835	1835	0
192	20241218	171700	169704227	1835	1835	1835	1835	0
193	20241218	171600	169704227	1835	1835	1835	1835	0
194	20241218	171500	169704227	1835	1835	1835	1835	0
195	20241218	171400	169704227	1835	1835	1835	1835	0
196	20241218	171300	169704227	1835	1835	1835	1835	0
197	20241218	171200	169704227	1835	1835	1835	1835	0
198	20241218	171100	169704227	1835	1835	1835	1835	0
199	20241218	171000	169704227	1835	1835	1835	1835	0
200	20241218	170900	169704227	1835	1835	1835	1835	0
201	20241218	170800	169704227	1835	1835	1835	1835	0
202	20241218	170700	169704227	1835	1835	1835	1835	0
203	20241218	170600	169704227	1835	1835	1835	1835	0
204	20241218	170500	169704227	1835	1835	1835	1835	0
205	20241218	170400	169704227	1835	1835	1835	1835	0
206	20241218	170300	169704227	1835	1835	1835	1835	0
207	20241218	170200	169704227	1835	1835	1835	1835	0
208	20241218	170100	169704227	1835	1835	1835	1835	0
209	20241218	170000	169704227	1835	1835	1835	1835	0
210	20241218	165900	169704227	1835	1835	1835	1835	0
211	20241218	165800	169704227	1835	1835	1835	1835	0
212	20241218	165700	169704227	1835	1835	1835	1835	2830
213	20241218	165600	169704227	1835	1835	1835	1835	0
214	20241218	165500	169704227	1835	1835	1835	1835	0
215	20241218	165400	169704227	1835	1835	1835	1835	0
216	20241218	165300	169704227	1835	1835	1835	1835	0
217	20241218	165200	169704227	1835	1835	1835	1835	0
218	20241218	165100	169704227	1835	1835	1835	1835	0
219	20241218	165000	169704227	1835	1835	1835	1835	0
220	20241218	164900	169704227	1835	1835	1835	1835	0
221	20241218	164800	169704227	1835	1835	1835	1835	0
222	20241218	164700	169704227	1835	1835	1835	1835	0
223	20241218	164600	169704227	1835	1835	1835	1835	0
224	20241218	164500	169704227	1835	1835	1835	1835	0
225	20241218	164400	169704227	1835	1835	1835	1835	0
226	20241218	164300	169704227	1835	1835	1835	1835	0
227	20241218	164200	169704227	1835	1835	1835	1835	0
228	20241218	164100	169704227	1835	1835	1835	1835	0
229	20241218	164000	169704227	1835	1835	1835	1835	0
230	20241218	163900	169704227	1835	1835	1835	1835	0
231	20241218	163800	169704227	1835	1835	1835	1835	0
232	20241218	163700	169704227	1835	1835	1835	1835	0
233	20241218	163600	169704227	1835	1835	1835	1835	0
234	20241218	163500	169704227	1835	1835	1835	1835	0
235	20241218	163400	169704227	1835	1835	1835	1835	0
236	20241218	163300	169704227	1835	1835	1835	1835	0
237	20241218	163200	169704227	1835	1835	1835	1835	0
238	20241218	163100	169704227	1835	1835	1835	1835	0
239	20241218	163000	169704227	1835	1835	1835	1835	0
240	20241218	162900	169704227	1835	1835	1835	1835	0
241	20241218	162800	169704227	1835	1835	1835	1835	0
242	20241218	162700	169704227	1835	1835	1835	1835	2830
243	20241218	162600	169704227	1835	1835	1835	1835	0
244	20241218	162500	169704227	1835	1835	1835	1835	0
245	20241218	162400	169704227	1835	1835	1835	1835	0
246	20241218	162300	169704227	1835	1835	1835	1835	0
247	20241218	162200	169704227	1835	1835	1835	1835	0
248	20241218	162100	169704227	1835	1835	1835	1835	0
249	20241218	162000	169704227	1835	1835	1835	1835	0
250	20241218	161900	169704227	1835	1835	1835	1835	0
251	20241218	161800	169704227	1835	1835	1835	1835	0
252	20241218	161700	169704227	1835	1835	1835	1835	0
253	20241218	161600	169704227	1835	1835	1835	1835	0
254	20241218	161500	169704227	1835	1835	1835	1835	0
255	20241218	161400	169704227	1835	1835	1835	1835	0
256	20241218	161300	169704227	1835	1835	1835	1835	0
257	20241218	161200	169704227	1835	1835	1835	1835	0
258	20241218	161100	169704227	1835	1835	1835	1835	0
259	20241218	161000	169704227	1835	1835	1835	1835	0
260	20241218	160900	169704227	1835	1835	1835	1835	0
261	20241218	160800	169704227	1835	1835	1835	1835	0
262	20241218	160700	169704227	1835	1835	1835	1835	0
263	20241218	160600	169704227	1835	1835	1835	1835	0
264	20241218	160500	169704227	1835	1835	1835	1835	0
265	20241218	160400	169704227	1835	1835	1835	1835	0
266	20241218	160300	169704227	1835	1835	1835	1835	0
267	20241218	160200	169704227	1835	1835	1835	1835	0
268	20241218	160100	169704227	1835	1835	1835	1835	0
269	20241218	160000	169704227	1835	1835	1835	1835	0
270	20241218	155900	169704227	1835	1835	1835	1835	0
271	20241218	155800	169704227	1835	1835	1835	1835	0
272	20241218	155700	169704227	1835	1835	1835	1835	2830
273	20241218	155600	169704227	1835	1835	1835	1835	0
274	20241218	155500	169704227	1835	1835	1835	1835	0
275	20241218	155400	169704227	1835	1835	1835	1835	0
276	20241218	155300	169704227	1835	1835	1835	1835	0
277	20241218	155200	169704227	1835	1835	1835	1835	0
278	20241218	155100	169704227	1835	1835	1835	1835	0
279	20241218	155000	169704227	1835	1835	1835	1835	0
280	20241218	154900	169704227	1835	1835	1835	1835	0
281	20241218	154800	169704227	1835	1835	1835	1835	0
282	20241218	154700	169704227	1835	1835	1835	1835	0
283	20241218	154600	169704227	1835	1835	1835	1835	0
284	20241218	154500	169704227	1835	1835	1835	1835	0
285	20241218	154400	169704227	1835	1835	1835	1835	0
286	20241218	154300	169704227	1835	1835	1835	1835	0
287	20241218	154200	169704227	1835	1835	1835	1835	0
288	20241218	154100	169704227	1835	1835	1835	1835	0
289	20241218	154000	169704227	1835	1835	1835	1835	0
290	20241218	153900	169704227	1835	1835	1835	1835	0
291	20241218	153800	169704227	1835	1835	1835	1835	0
292	20241218	153700	169704227	1835	1835	1835	1835	0
293	20241218	153600	169704227	1835	1835	1835	1835	0
294	20241218	153500	169704227	1835	1835	1835	1835	0
295	20241218	153400	169704227	1835	1835	1835	1835	0
296	20241218	153300	169704227	1835	1835	1835	1835	0
297	20241218	153200	169704227	1835	1835	1835	1835	0
298	20241218	153100	169704227	1835	1835	1835	1835	0
299	20241218	153000	169704227	1835	1835	1835	1835	2830
300	20241218	152900	164511177	1833	1833	1833	1833	0
301	20241218	152800	164511177	1833	1833	1833	1833	0
302	20241218	152700	164511177	1833	1833	1833	1833	0
303	20241218	152600	164511177	1833	1833	1833	1833	0
304	20241218	152500	164511177	1833	1833	1833	1833	0
305	20241218	152400	164511177	1833	1833	1833	1833	0
306	20241218	152300	164511177	1833	1833	1833	1833	0
307	20241218	152200	164511177	1833	1833	1833	1833	0
308	20241218	152100	164511177	1833	1833	1833	1833	0
309	20241218	152000	164511177	1833	1833	1833	1833	0
310	20241218	151900	164511177	1833	1833	1834	1833	1171
311	20241218	151800	162364664	1830	1814	1830	1814	1139
312	20241218	151700	160290004	1816	1827	1827	1816	341
313	20241218	151600	159670418	1827	1827	1827	1827	99
314	20241218	151500	159489545	1827	1825	1827	1825	553
315	20241218	151400	158480136	1814	1814	1814	1814	0
316	20241218	151300	158480136	1814	1824	1824	1814	2
317	20241218	151200	158476498	1822	1820	1822	1820	32
318	20241218	151100	158418218	1820	1820	1820	1820	200
319	20241218	151000	158054218	1820	1820	1820	1815	640
320	20241218	150900	156890923	1820	1816	1820	1816	911
321	20241218	150800	155234427	1815	1815	1815	1815	660
322	20241218	150700	154036527	1812	1811	1815	1811	750
323	20241218	150600	152677427	1812	1803	1812	1803	4042
324	20241218	150500	145373777	1803	1803	1803	1803	0
325	20241218	150400	145373777	1803	1803	1803	1803	42
326	20241218	150300	145298051	1803	1803	1803	1803	15
327	20241218	150200	145271006	1803	1803	1803	1803	0
328	20241218	150100	145271006	1803	1803	1803	1803	0
329	20241218	150000	145271006	1803	1803	1803	1803	20
330	20241218	145900	145234946	1803	1803	1803	1803	180
331	20241218	145800	144910406	1793	1792	1793	1792	16
332	20241218	145700	144881719	1803	1803	1803	1803	137
333	20241218	145600	144634708	1801	1801	1801	1801	26
334	20241218	145500	144587882	1800	1800	1800	1800	8
335	20241218	145400	144573482	1800	1800	1800	1800	0
336	20241218	145300	144573482	1800	1800	1800	1800	0
337	20241218	145200	144573482	1800	1800	1800	1800	0
338	20241218	145100	144573482	1800	1800	1800	1800	0
339	20241218	145000	144573482	1800	1800	1800	1800	128
340	20241218	144900	144343082	1800	1800	1800	1800	0
341	20241218	144800	144343082	1800	1800	1800	1800	0
342	20241218	144700	144343082	1800	1800	1800	1800	0
343	20241218	144600	144343082	1800	1800	1800	1800	200
344	20241218	144500	143983082	1800	1800	1800	1800	501
345	20241218	144400	143081282	1785	1785	1785	1785	0
346	20241218	144300	143081282	1785	1785	1785	1785	0
347	20241218	144200	143081282	1785	1785	1785	1785	0
348	20241218	144100	143081282	1785	1785	1785	1785	1
349	20241218	144000	143079497	1790	1790	1790	1790	0
350	20241218	143900	143079497	1790	1790	1790	1790	0
351	20241218	143800	143079497	1790	1790	1790	1790	0
352	20241218	143700	143079497	1790	1790	1790	1790	0
353	20241218	143600	143079497	1790	1790	1790	1790	8
354	20241218	143500	143065177	1782	1782	1782	1782	1
355	20241218	143400	143063395	1786	1786	1786	1786	3507
356	20241218	143300	136799893	1802	1786	1802	1786	363
357	20241218	143200	136150423	1788	1791	1791	1788	1000
358	20241218	143100	134360795	1794	1794	1794	1794	0
359	20241218	143000	134360795	1794	1794	1794	1794	5
360	20241218	142900	134351825	1794	1794	1794	1794	0
361	20241218	142800	134351825	1794	1798	1798	1794	585
362	20241218	142700	133301315	1798	1801	1801	1798	511
363	20241218	142600	132381924	1801	1801	1801	1801	100
364	20241218	142500	132201824	1802	1802	1802	1802	39
365	20241218	142400	132131546	1803	1803	1803	1803	0
366	20241218	142300	132131546	1803	1803	1803	1803	0
367	20241218	142200	132131546	1803	1803	1803	1803	0
368	20241218	142100	132131546	1803	1803	1803	1803	0
369	20241218	142000	132131546	1803	1802	1803	1802	201
370	20241218	141900	131769144	1804	1804	1804	1804	50
371	20241218	141800	131678944	1803	1803	1803	1803	172
372	20241218	141700	131368828	1802	1799	1802	1799	410
373	20241218	141600	130630011	1800	1800	1800	1800	0
374	20241218	141500	130630011	1800	1800	1800	1800	0
375	20241218	141400	130630011	1800	1800	1800	1800	0
376	20241218	141300	130630011	1800	1801	1801	1800	484
377	20241218	141200	129758427	1802	1802	1802	1802	0
378	20241218	141100	129758427	1802	1802	1802	1802	0
379	20241218	141000	129758427	1802	1802	1802	1802	0
380	20241218	140900	129758427	1802	1802	1802	1802	100
381	20241218	140800	129578227	1802	1802	1802	1802	0
382	20241218	140700	129578227	1802	1802	1802	1802	0
383	20241218	140600	129578227	1802	1802	1802	1802	0
384	20241218	140500	129578227	1802	1802	1802	1802	3
385	20241218	140400	129572821	1802	1802	1802	1802	0
386	20241218	140300	129572821	1802	1802	1802	1802	0
387	20241218	140200	129572821	1802	1802	1802	1802	0
388	20241218	140100	129572821	1802	1802	1802	1802	0
389	20241218	140000	129572821	1802	1802	1802	1802	0
390	20241218	135900	129572821	1802	1802	1802	1802	0
391	20241218	135800	129572821	1802	1800	1802	1800	328
392	20241218	135700	128982061	1800	1800	1800	1800	200
393	20241218	135600	128622061	1800	1800	1800	1800	0
394	20241218	135500	128622061	1800	1800	1800	1800	97
395	20241218	135400	128447461	1800	1800	1800	1800	117
396	20241218	135300	128236861	1800	1800	1800	1800	0
397	20241218	135200	128236861	1800	1795	1800	1795	3133
398	20241218	135100	122597726	1795	1800	1800	1795	449
399	20241218	135000	121791759	1800	1801	1802	1800	732
400	20241218	134900	120473427	1802	1802	1802	1802	0
401	20241218	134800	120473427	1802	1802	1802	1802	0
402	20241218	134700	120473427	1802	1801	1802	1801	1020
403	20241218	134600	118635887	1800	1795	1800	1795	2913
404	20241218	134500	113397561	1794	1794	1794	1794	81
405	20241218	134400	113252247	1799	1797	1799	1797	123
406	20241218	134300	113031098	1796	1795	1796	1795	64
407	20241218	134200	112916196	1794	1793	1794	1793	701
408	20241218	134100	111659203	1793	1793	1793	1793	0
409	20241218	134000	111659203	1793	1792	1793	1792	520
410	20241218	133900	110727343	1785	1785	1785	1785	1
411	20241218	133800	110725558	1792	1790	1792	1790	2007
412	20241218	133700	107132961	1790	1790	1790	1790	0
413	20241218	133600	107132961	1790	1790	1790	1790	0
414	20241218	133500	107132961	1790	1790	1790	1790	0
415	20241218	133400	107132961	1790	1790	1790	1790	0
416	20241218	133300	107132961	1790	1790	1790	1790	0
417	20241218	133200	107132961	1790	1790	1790	1790	0
418	20241218	133100	107132961	1790	1790	1790	1790	0
419	20241218	133000	107132961	1790	1790	1790	1790	0
420	20241218	132900	107132961	1790	1790	1790	1790	0
421	20241218	132800	107132961	1790	1788	1790	1788	551
422	20241218	132700	106147071	1788	1783	1788	1783	1123
423	20241218	132600	104142539	1769	1769	1769	1769	0
424	20241218	132500	104142539	1769	1771	1777	1769	13932
425	20241218	132400	79469258	1770	1770	1770	1770	917
426	20241218	132300	77846168	1770	1770	1770	1770	1
427	20241218	132200	77844398	1767	1767	1767	1767	136
428	20241218	132100	77604086	1770	1770	1770	1770	0
429	20241218	132000	77604086	1770	1770	1770	1770	0
430	20241218	131900	77604086	1770	1770	1770	1770	0
431	20241218	131800	77604086	1770	1770	1770	1770	0
432	20241218	131700	77604086	1770	1770	1770	1770	0
433	20241218	131600	77604086	1770	1766	1770	1766	701
434	20241218	131500	76366116	1770	1770	1770	1770	1
435	20241218	131400	76364346	1765	1765	1765	1765	650
436	20241218	131300	75217096	1765	1765	1765	1765	0
437	20241218	131200	75217096	1765	1765	1765	1765	44
438	20241218	131100	75139436	1765	1765	1765	1765	0
439	20241218	131000	75139436	1765	1771	1771	1765	934
440	20241218	130900	73490260	1772	1772	1772	1772	0
441	20241218	130800	73490260	1772	1772	1772	1772	0
442	20241218	130700	73490260	1772	1772	1772	1772	0
443	20241218	130600	73490260	1772	1772	1772	1772	2
444	20241218	130500	73486716	1772	1772	1772	1772	0
445	20241218	130400	73486716	1772	1766	1772	1766	134
446	20241218	130300	73249568	1766	1766	1766	1766	1
447	20241218	130200	73247802	1767	1770	1770	1767	381
448	20241218	130100	72574419	1770	1770	1770	1770	0
449	20241218	130000	72574419	1770	1770	1770	1770	0
450	20241218	125900	72574419	1770	1770	1770	1770	0
451	20241218	125800	72574419	1770	1770	1770	1770	0
452	20241218	125700	72574419	1770	1770	1770	1770	0
453	20241218	125600	72574419	1770	1770	1770	1770	60
454	20241218	125500	72468219	1770	1774	1774	1770	6477
455	20241218	125400	60980956	1775	1775	1775	1775	0
456	20241218	125300	60980956	1775	1775	1775	1775	0
457	20241218	125200	60980956	1775	1775	1775	1775	89
458	20241218	125100	60822981	1776	1776	1776	1776	500
459	20241218	125000	59934981	1780	1780	1780	1780	41
460	20241218	124900	59862001	1780	1780	1780	1780	7
461	20241218	124800	59849541	1780	1780	1780	1780	0
462	20241218	124700	59849541	1780	1780	1780	1780	0
463	20241218	124600	59849541	1780	1780	1780	1780	0
464	20241218	124500	59849541	1780	1780	1780	1780	246
465	20241218	124400	59411661	1785	1785	1785	1785	0
466	20241218	124300	59411661	1785	1785	1785	1785	0
467	20241218	124200	59411661	1785	1785	1785	1785	0
468	20241218	124100	59411661	1785	1785	1785	1785	0
469	20241218	124000	59411661	1785	1785	1785	1785	0
470	20241218	123900	59411661	1785	1785	1785	1785	1
471	20241218	123800	59409876	1776	1776	1776	1776	0
472	20241218	123700	59409876	1776	1776	1776	1776	0
473	20241218	123600	59409876	1776	1776	1776	1776	0
474	20241218	123500	59409876	1776	1776	1776	1776	500
475	20241218	123400	58521876	1784	1784	1784	1784	0
476	20241218	123300	58521876	1784	1784	1784	1784	1
477	20241218	123200	58520092	1775	1775	1775	1775	77
478	20241218	123100	58383417	1775	1775	1775	1775	19
479	20241218	123000	58349692	1774	1780	1780	1774	1852
480	20241218	122900	55062195	1784	1784	1784	1784	0
481	20241218	122800	55062195	1784	1784	1784	1784	0
482	20241218	122700	55062195	1784	1784	1784	1784	480
483	20241218	122600	54205875	1780	1780	1780	1780	0
484	20241218	122500	54205875	1780	1780	1780	1780	0
485	20241218	122400	54205875	1780	1780	1780	1780	0
486	20241218	122300	54205875	1780	1780	1780	1780	0
487	20241218	122200	54205875	1780	1780	1780	1780	0
488	20241218	122100	54205875	1780	1780	1780	1780	0
489	20241218	122000	54205875	1780	1780	1780	1780	0
490	20241218	121900	54205875	1780	1780	1780	1780	70
491	20241218	121800	54081275	1780	1780	1780	1780	0
492	20241218	121700	54081275	1780	1780	1780	1780	0
493	20241218	121600	54081275	1780	1780	1780	1780	0
494	20241218	121500	54081275	1780	1780	1780	1780	0
495	20241218	121400	54081275	1780	1780	1780	1780	0
496	20241218	121300	54081275	1780	1780	1780	1780	0
497	20241218	121200	54081275	1780	1780	1780	1780	0
498	20241218	121100	54081275	1780	1780	1780	1780	0
499	20241218	121000	54081275	1780	1780	1780	1780	0
500	20241218	120900	54081275	1780	1780	1780	1780	0
501	20241218	120800	54081275	1780	1780	1780	1780	100
502	20241218	120700	53903275	1784	1784	1784	1784	0
503	20241218	120600	53903275	1784	1784	1784	1784	0
504	20241218	120500	53903275	1784	1784	1784	1784	0
505	20241218	120400	53903275	1784	1784	1784	1784	0
506	20241218	120300	53903275	1784	1784	1784	1784	0
507	20241218	120200	53903275	1784	1784	1784	1784	0
508	20241218	120100	53903275	1784	1784	1784	1784	0
509	20241218	120000	53903275	1784	1784	1784	1784	0
510	20241218	115900	53903275	1784	1784	1784	1784	0
511	20241218	115800	53903275	1784	1784	1784	1784	0
512	20241218	115700	53903275	1784	1784	1784	1784	0
513	20241218	115600	53903275	1784	1784	1784	1784	16
514	20241218	115500	53874731	1784	1784	1784	1784	0
515	20241218	115400	53874731	1784	1784	1784	1784	0
516	20241218	115300	53874731	1784	1784	1784	1784	0
517	20241218	115200	53874731	1784	1784	1784	1784	2
518	20241218	115100	53871163	1785	1785	1785	1785	0
519	20241218	115000	53871163	1785	1785	1785	1785	0
520	20241218	114900	53871163	1785	1785	1785	1785	0
521	20241218	114800	53871163	1785	1785	1785	1785	0
522	20241218	114700	53871163	1785	1785	1785	1785	0
523	20241218	114600	53871163	1785	1785	1785	1785	104
524	20241218	114500	53685523	1774	1774	1774	1774	0
525	20241218	114400	53685523	1774	1774	1774	1774	4
526	20241218	114300	53678427	1774	1774	1774	1774	0
527	20241218	114200	53678427	1774	1774	1774	1774	0
528	20241218	114100	53678427	1774	1774	1774	1774	0
529	20241218	114000	53678427	1774	1774	1774	1774	0
530	20241218	113900	53678427	1774	1774	1774	1774	1
531	20241218	113800	53676653	1774	1774	1774	1774	0
532	20241218	113700	53676653	1774	1785	1785	1774	416
533	20241218	113600	52934269	1785	1785	1785	1785	0
534	20241218	113500	52934269	1785	1785	1785	1785	0
535	20241218	113400	52934269	1785	1785	1785	1785	0
536	20241218	113300	52934269	1785	1785	1785	1785	0
537	20241218	113200	52934269	1785	1785	1785	1785	1
538	20241218	113100	52932484	1775	1776	1776	1775	1259
539	20241218	113000	50697713	1775	1775	1775	1775	0
540	20241218	112900	50697713	1775	1775	1775	1775	0
541	20241218	112800	50697713	1775	1775	1775	1775	0
542	20241218	112700	50697713	1775	1775	1775	1775	7
543	20241218	112600	50685288	1776	1776	1776	1776	0
544	20241218	112500	50685288	1776	1776	1776	1776	6
545	20241218	112400	50674632	1776	1776	1776	1776	58
546	20241218	112300	50571624	1776	1776	1776	1776	0
547	20241218	112200	50571624	1776	1781	1781	1776	5
548	20241218	112100	50562739	1781	1781	1781	1781	0
549	20241218	112000	50562739	1781	1781	1781	1781	0
550	20241218	111900	50562739	1781	1781	1781	1781	0
551	20241218	111800	50562739	1781	1781	1781	1781	0
552	20241218	111700	50562739	1781	1781	1781	1781	0
553	20241218	111600	50562739	1781	1781	1781	1781	32
554	20241218	111500	50505747	1784	1784	1784	1784	527
555	20241218	111400	49565579	1794	1794	1794	1794	0
556	20241218	111300	49565579	1794	1794	1794	1794	0
557	20241218	111200	49565579	1794	1794	1794	1794	0
558	20241218	111100	49565579	1794	1794	1794	1794	0
559	20241218	111000	49565579	1794	1794	1794	1794	0
560	20241218	110900	49565579	1794	1789	1794	1789	305
561	20241218	110800	49018659	1790	1790	1790	1790	0
562	20241218	110700	49018659	1790	1790	1790	1790	0
563	20241218	110600	49018659	1790	1790	1790	1790	0
564	20241218	110500	49018659	1790	1790	1790	1790	19
565	20241218	110400	48984649	1790	1790	1790	1790	4
566	20241218	110300	48977489	1790	1775	1790	1775	506
567	20241218	110200	48076206	1780	1780	1780	1780	0
568	20241218	110100	48076206	1780	1779	1780	1775	772
569	20241218	110000	46703094	1774	1774	1774	1774	0
570	20241218	105900	46703094	1774	1774	1774	1774	0
571	20241218	105800	46703094	1774	1774	1774	1774	189
572	20241218	105700	46367808	1774	1774	1774	1774	1762
573	20241218	105600	43242020	1776	1777	1777	1776	908
574	20241218	105500	41628868	1780	1780	1780	1780	0
575	20241218	105400	41628868	1780	1780	1780	1780	0
576	20241218	105300	41628868	1780	1780	1780	1780	0
577	20241218	105200	41628868	1780	1780	1780	1780	50
578	20241218	105100	41539868	1780	1780	1780	1780	20
579	20241218	105000	41504268	1780	1780	1780	1780	0
580	20241218	104900	41504268	1780	1780	1780	1780	0
581	20241218	104800	41504268	1780	1779	1780	1779	30
582	20241218	104700	41450888	1780	1780	1780	1780	0
583	20241218	104600	41450888	1780	1780	1780	1780	0
584	20241218	104500	41450888	1780	1780	1780	1780	0
585	20241218	104400	41450888	1780	1782	1782	1780	15
586	20241218	104300	41424178	1784	1784	1784	1784	0
587	20241218	104200	41424178	1784	1784	1784	1784	0
588	20241218	104100	41424178	1784	1784	1784	1784	2
589	20241218	104000	41420610	1784	1784	1784	1784	0
590	20241218	103900	41420610	1784	1784	1784	1784	0
591	20241218	103800	41420610	1784	1784	1784	1784	0
592	20241218	103700	41420610	1784	1784	1784	1784	714
593	20241218	103600	40146834	1785	1785	1785	1785	0
594	20241218	103500	40146834	1785	1785	1785	1785	0
595	20241218	103400	40146834	1785	1787	1787	1785	220
596	20241218	103300	39753724	1790	1790	1790	1790	0
597	20241218	103200	39753724	1790	1790	1790	1790	469
598	20241218	103100	38914214	1790	1795	1795	1790	783
599	20241218	103000	37509137	1792	1792	1792	1792	40
600	20241218	102900	37437457	1792	1792	1792	1792	0
601	20241218	102800	37437457	1792	1792	1792	1792	0
602	20241218	102700	37437457	1792	1792	1792	1792	139
603	20241218	102600	37188369	1790	1790	1790	1790	250
604	20241218	102500	36740869	1790	1790	1790	1790	320
605	20241218	102400	36168069	1790	1790	1790	1790	0
606	20241218	102300	36168069	1790	1791	1791	1790	137
607	20241218	102200	35922803	1792	1792	1792	1792	633
608	20241218	102100	34788467	1800	1800	1800	1800	0
609	20241218	102000	34788467	1800	1800	1800	1800	0
610	20241218	101900	34788467	1800	1800	1800	1800	0
611	20241218	101800	34788467	1800	1800	1800	1800	0
612	20241218	101700	34788467	1800	1800	1800	1800	0
613	20241218	101600	34788467	1800	1800	1800	1800	1
614	20241218	101500	34786667	1800	1791	1800	1791	217
615	20241218	101400	34397840	1791	1791	1791	1791	28
616	20241218	101300	34347692	1790	1790	1790	1790	0
617	20241218	101200	34347692	1790	1793	1800	1790	1059
618	20241218	101100	32446930	1792	1790	1792	1790	210
619	20241218	101000	32070632	1792	1792	1792	1792	0
620	20241218	100900	32070632	1792	1792	1792	1792	0
621	20241218	100800	32070632	1792	1792	1792	1792	0
622	20241218	100700	32070632	1792	1792	1792	1792	0
623	20241218	100600	32070632	1792	1792	1792	1792	0
624	20241218	100500	32070632	1792	1790	1792	1790	300
625	20241218	100400	31533472	1785	1785	1785	1785	0
626	20241218	100300	31533472	1785	1785	1785	1785	0
627	20241218	100200	31533472	1785	1785	1785	1785	547
628	20241218	100100	30557077	1785	1785	1785	1785	0
629	20241218	100000	30557077	1785	1785	1785	1785	450
630	20241218	095900	29753827	1785	1785	1785	1785	0
631	20241218	095800	29753827	1785	1785	1785	1785	0
632	20241218	095700	29753827	1785	1785	1785	1785	0
633	20241218	095600	29753827	1785	1785	1785	1785	0
634	20241218	095500	29753827	1785	1785	1785	1785	0
635	20241218	095400	29753827	1785	1785	1785	1785	350
636	20241218	095300	29129077	1786	1786	1786	1786	383
637	20241218	095200	28445039	1790	1790	1790	1790	300
638	20241218	095100	27908039	1790	1790	1790	1790	94
639	20241218	095000	27739779	1790	1790	1790	1790	0
640	20241218	094900	27739779	1790	1790	1790	1790	0
641	20241218	094800	27739779	1790	1790	1790	1790	0
642	20241218	094700	27739779	1790	1790	1790	1790	10
643	20241218	094600	27721879	1790	1790	1790	1790	100
644	20241218	094500	27542879	1790	1786	1790	1786	426
645	20241218	094400	26780843	1790	1790	1790	1790	73
646	20241218	094300	26650173	1791	1791	1791	1791	0
647	20241218	094200	26650173	1791	1791	1791	1791	0
648	20241218	094100	26650173	1791	1791	1791	1791	0
649	20241218	094000	26650173	1791	1791	1791	1791	64
650	20241218	093900	26535549	1791	1791	1791	1791	1
651	20241218	093800	26533758	1791	1791	1791	1791	0
652	20241218	093700	26533758	1791	1786	1791	1786	131
653	20241218	093600	26299158	1786	1786	1786	1786	2
654	20241218	093500	26295586	1786	1786	1786	1786	5
655	20241218	093400	26286656	1785	1785	1786	1785	504
656	20241218	093300	25387014	1785	1785	1785	1785	0
657	20241218	093200	25387014	1785	1785	1785	1785	3
658	20241218	093100	25381659	1774	1777	1777	1774	563
659	20241218	093000	24382010	1785	1785	1785	1785	0
660	20241218	092900	24382010	1785	1785	1785	1785	11
661	20241218	092800	24362375	1786	1786	1786	1786	100
662	20241218	092700	24183775	1786	1786	1786	1786	0
663	20241218	092600	24183775	1786	1786	1786	1786	34
664	20241218	092500	24123051	1786	1786	1786	1786	89
665	20241218	092400	23964097	1777	1777	1777	1777	1126
666	20241218	092300	21963195	1777	1777	1777	1777	507
667	20241218	092200	21062256	1777	1777	1777	1777	0
668	20241218	092100	21062256	1777	1778	1778	1777	58
669	20241218	092000	20959182	1780	1780	1780	1780	151
670	20241218	091900	20690402	1785	1785	1785	1785	0
671	20241218	091800	20690402	1785	1785	1785	1785	0
672	20241218	091700	20690402	1785	1785	1785	1785	0
673	20241218	091600	20690402	1785	1790	1790	1785	40
674	20241218	091500	20618827	1790	1790	1790	1790	300
675	20241218	091400	20081827	1790	1790	1790	1790	0
676	20241218	091300	20081827	1790	1790	1790	1790	0
677	20241218	091200	20081827	1790	1790	1790	1790	1
678	20241218	091100	20080037	1790	1790	1790	1790	8
679	20241218	091000	20065717	1790	1787	1790	1787	4353
680	20241218	090900	12286307	1787	1786	1787	1786	1400
681	20241218	090800	9784707	1787	1786	1787	1786	225
682	20241218	090700	9382855	1787	1787	1787	1787	0
683	20241218	090600	9382855	1787	1787	1787	1787	0
684	20241218	090500	9382855	1787	1772	1787	1770	234
685	20241218	090400	8966959	1770	1770	1770	1770	759
686	20241218	090300	7623529	1770	1770	1770	1770	0
687	20241218	090200	7623529	1770	1770	1770	1770	316
688	20241218	090100	7064209	1791	1791	1791	1791	100
689	20241218	090000	6885109	1791	1799	1799	1743	3889