KissMeData/205500/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	204100	419009567	1909	1909	1909	1909	3375
3	20241219	204000	419009567	1909	1909	1909	1909	0
4	20241219	203900	419009567	1909	1909	1909	1909	0
5	20241219	203800	419009567	1909	1909	1909	1909	0
6	20241219	203700	419009567	1909	1909	1909	1909	0
7	20241219	203600	419009567	1909	1909	1909	1909	0
8	20241219	203500	419009567	1909	1909	1909	1909	0
9	20241219	203400	419009567	1909	1909	1909	1909	0
10	20241219	203300	419009567	1909	1909	1909	1909	0
11	20241219	203200	419009567	1909	1909	1909	1909	0
12	20241219	203100	419009567	1909	1909	1909	1909	0
13	20241219	203000	419009567	1909	1909	1909	1909	0
14	20241219	202900	419009567	1909	1909	1909	1909	0
15	20241219	202800	419009567	1909	1909	1909	1909	0
16	20241219	202700	419009567	1909	1909	1909	1909	0
17	20241219	202600	419009567	1909	1909	1909	1909	0
18	20241219	202500	419009567	1909	1909	1909	1909	0
19	20241219	202400	419009567	1909	1909	1909	1909	0
20	20241219	202300	419009567	1909	1909	1909	1909	0
21	20241219	202200	419009567	1909	1909	1909	1909	0
22	20241219	202100	419009567	1909	1909	1909	1909	0
23	20241219	202000	419009567	1909	1909	1909	1909	0
24	20241219	201900	419009567	1909	1909	1909	1909	0
25	20241219	201800	419009567	1909	1909	1909	1909	0
26	20241219	201700	419009567	1909	1909	1909	1909	0
27	20241219	201600	419009567	1909	1909	1909	1909	0
28	20241219	201500	419009567	1909	1909	1909	1909	0
29	20241219	201400	419009567	1909	1909	1909	1909	0
30	20241219	201300	419009567	1909	1909	1909	1909	0
31	20241219	201200	419009567	1909	1909	1909	1909	0
32	20241219	201100	419009567	1909	1909	1909	1909	3375
33	20241219	201000	419009567	1909	1909	1909	1909	0
34	20241219	200900	419009567	1909	1909	1909	1909	0
35	20241219	200800	419009567	1909	1909	1909	1909	0
36	20241219	200700	419009567	1909	1909	1909	1909	0
37	20241219	200600	419009567	1909	1909	1909	1909	0
38	20241219	200500	419009567	1909	1909	1909	1909	0
39	20241219	200400	419009567	1909	1909	1909	1909	0
40	20241219	200300	419009567	1909	1909	1909	1909	0
41	20241219	200200	419009567	1909	1909	1909	1909	0
42	20241219	200100	419009567	1909	1909	1909	1909	0
43	20241219	200000	419009567	1909	1909	1909	1909	0
44	20241219	195900	419009567	1909	1909	1909	1909	0
45	20241219	195800	419009567	1909	1909	1909	1909	0
46	20241219	195700	419009567	1909	1909	1909	1909	0
47	20241219	195600	419009567	1909	1909	1909	1909	0
48	20241219	195500	419009567	1909	1909	1909	1909	0
49	20241219	195400	419009567	1909	1909	1909	1909	0
50	20241219	195300	419009567	1909	1909	1909	1909	0
51	20241219	195200	419009567	1909	1909	1909	1909	0
52	20241219	195100	419009567	1909	1909	1909	1909	0
53	20241219	195000	419009567	1909	1909	1909	1909	0
54	20241219	194900	419009567	1909	1909	1909	1909	0
55	20241219	194800	419009567	1909	1909	1909	1909	0
56	20241219	194700	419009567	1909	1909	1909	1909	0
57	20241219	194600	419009567	1909	1909	1909	1909	0
58	20241219	194500	419009567	1909	1909	1909	1909	0
59	20241219	194400	419009567	1909	1909	1909	1909	0
60	20241219	194300	419009567	1909	1909	1909	1909	0
61	20241219	194200	419009567	1909	1909	1909	1909	0
62	20241219	194100	419009567	1909	1909	1909	1909	3375
63	20241219	194000	419009567	1909	1909	1909	1909	0
64	20241219	193900	419009567	1909	1909	1909	1909	0
65	20241219	193800	419009567	1909	1909	1909	1909	0
66	20241219	193700	419009567	1909	1909	1909	1909	0
67	20241219	193600	419009567	1909	1909	1909	1909	0
68	20241219	193500	419009567	1909	1909	1909	1909	0
69	20241219	193400	419009567	1909	1909	1909	1909	0
70	20241219	193300	419009567	1909	1909	1909	1909	0
71	20241219	193200	419009567	1909	1909	1909	1909	0
72	20241219	193100	419009567	1909	1909	1909	1909	0
73	20241219	193000	419009567	1909	1909	1909	1909	0
74	20241219	192900	419009567	1909	1909	1909	1909	0
75	20241219	192800	419009567	1909	1909	1909	1909	0
76	20241219	192700	419009567	1909	1909	1909	1909	0
77	20241219	192600	419009567	1909	1909	1909	1909	0
78	20241219	192500	419009567	1909	1909	1909	1909	0
79	20241219	192400	419009567	1909	1909	1909	1909	0
80	20241219	192300	419009567	1909	1909	1909	1909	0
81	20241219	192200	419009567	1909	1909	1909	1909	0
82	20241219	192100	419009567	1909	1909	1909	1909	0
83	20241219	192000	419009567	1909	1909	1909	1909	0
84	20241219	191900	419009567	1909	1909	1909	1909	0
85	20241219	191800	419009567	1909	1909	1909	1909	0
86	20241219	191700	419009567	1909	1909	1909	1909	0
87	20241219	191600	419009567	1909	1909	1909	1909	0
88	20241219	191500	419009567	1909	1909	1909	1909	0
89	20241219	191400	419009567	1909	1909	1909	1909	0
90	20241219	191300	419009567	1909	1909	1909	1909	0
91	20241219	191200	419009567	1909	1909	1909	1909	0
92	20241219	191100	419009567	1909	1909	1909	1909	3375
93	20241219	191000	419009567	1909	1909	1909	1909	0
94	20241219	190900	419009567	1909	1909	1909	1909	0
95	20241219	190800	419009567	1909	1909	1909	1909	0
96	20241219	190700	419009567	1909	1909	1909	1909	0
97	20241219	190600	419009567	1909	1909	1909	1909	0
98	20241219	190500	419009567	1909	1909	1909	1909	0
99	20241219	190400	419009567	1909	1909	1909	1909	0
100	20241219	190300	419009567	1909	1909	1909	1909	0
101	20241219	190200	419009567	1909	1909	1909	1909	0
102	20241219	190100	419009567	1909	1909	1909	1909	0
103	20241219	190000	419009567	1909	1909	1909	1909	0
104	20241219	185900	419009567	1909	1909	1909	1909	0
105	20241219	185800	419009567	1909	1909	1909	1909	0
106	20241219	185700	419009567	1909	1909	1909	1909	0
107	20241219	185600	419009567	1909	1909	1909	1909	0
108	20241219	185500	419009567	1909	1909	1909	1909	0
109	20241219	185400	419009567	1909	1909	1909	1909	0
110	20241219	185300	419009567	1909	1909	1909	1909	0
111	20241219	185200	419009567	1909	1909	1909	1909	0
112	20241219	185100	419009567	1909	1909	1909	1909	0
113	20241219	185000	419009567	1909	1909	1909	1909	0
114	20241219	184900	419009567	1909	1909	1909	1909	0
115	20241219	184800	419009567	1909	1909	1909	1909	0
116	20241219	184700	419009567	1909	1909	1909	1909	0
117	20241219	184600	419009567	1909	1909	1909	1909	0
118	20241219	184500	419009567	1909	1909	1909	1909	0
119	20241219	184400	419009567	1909	1909	1909	1909	0
120	20241219	184300	419009567	1909	1909	1909	1909	0
121	20241219	184200	419009567	1909	1909	1909	1909	0
122	20241219	184100	419009567	1909	1909	1909	1909	3375
123	20241219	184000	419009567	1909	1909	1909	1909	0
124	20241219	183900	419009567	1909	1909	1909	1909	0
125	20241219	183800	419009567	1909	1909	1909	1909	0
126	20241219	183700	419009567	1909	1909	1909	1909	0
127	20241219	183600	419009567	1909	1909	1909	1909	0
128	20241219	183500	419009567	1909	1909	1909	1909	0
129	20241219	183400	419009567	1909	1909	1909	1909	0
130	20241219	183300	419009567	1909	1909	1909	1909	0
131	20241219	183200	419009567	1909	1909	1909	1909	0
132	20241219	183100	419009567	1909	1909	1909	1909	0
133	20241219	183000	419009567	1909	1909	1909	1909	0
134	20241219	182900	419009567	1909	1909	1909	1909	0
135	20241219	182800	419009567	1909	1909	1909	1909	0
136	20241219	182700	419009567	1909	1909	1909	1909	0
137	20241219	182600	419009567	1909	1909	1909	1909	0
138	20241219	182500	419009567	1909	1909	1909	1909	0
139	20241219	182400	419009567	1909	1909	1909	1909	0
140	20241219	182300	419009567	1909	1909	1909	1909	0
141	20241219	182200	419009567	1909	1909	1909	1909	0
142	20241219	182100	419009567	1909	1909	1909	1909	0
143	20241219	182000	419009567	1909	1909	1909	1909	0
144	20241219	181900	419009567	1909	1909	1909	1909	0
145	20241219	181800	419009567	1909	1909	1909	1909	0
146	20241219	181700	419009567	1909	1909	1909	1909	0
147	20241219	181600	419009567	1909	1909	1909	1909	0
148	20241219	181500	419009567	1909	1909	1909	1909	0
149	20241219	181400	419009567	1909	1909	1909	1909	0
150	20241219	181300	419009567	1909	1909	1909	1909	0
151	20241219	181200	419009567	1909	1909	1909	1909	0
152	20241219	181100	419009567	1909	1909	1909	1909	3375
153	20241219	181000	419009567	1909	1909	1909	1909	0
154	20241219	180900	419009567	1909	1909	1909	1909	0
155	20241219	180800	419009567	1909	1909	1909	1909	0
156	20241219	180700	419009567	1909	1909	1909	1909	0
157	20241219	180600	419009567	1909	1909	1909	1909	0
158	20241219	180500	419009567	1909	1909	1909	1909	0
159	20241219	180400	419009567	1909	1909	1909	1909	0
160	20241219	180300	419009567	1909	1909	1909	1909	0
161	20241219	180200	419009567	1909	1909	1909	1909	0
162	20241219	180100	419009567	1909	1909	1909	1909	0
163	20241219	180000	419009567	1909	1909	1909	1909	0
164	20241219	175900	419009567	1909	1909	1909	1909	0
165	20241219	175800	419009567	1909	1909	1909	1909	0
166	20241219	175700	419009567	1909	1909	1909	1909	0
167	20241219	175600	419009567	1909	1909	1909	1909	0
168	20241219	175500	419009567	1909	1909	1909	1909	0
169	20241219	175400	419009567	1909	1909	1909	1909	0
170	20241219	175300	419009567	1909	1909	1909	1909	0
171	20241219	175200	419009567	1909	1909	1909	1909	0
172	20241219	175100	419009567	1909	1909	1909	1909	0
173	20241219	175000	419009567	1909	1909	1909	1909	0
174	20241219	174900	419009567	1909	1909	1909	1909	0
175	20241219	174800	419009567	1909	1909	1909	1909	0
176	20241219	174700	419009567	1909	1909	1909	1909	0
177	20241219	174600	419009567	1909	1909	1909	1909	0
178	20241219	174500	419009567	1909	1909	1909	1909	0
179	20241219	174400	419009567	1909	1909	1909	1909	0
180	20241219	174300	419009567	1909	1909	1909	1909	0
181	20241219	174200	419009567	1909	1909	1909	1909	0
182	20241219	174100	419009567	1909	1909	1909	1909	3375
183	20241219	174000	419009567	1909	1909	1909	1909	0
184	20241219	173900	419009567	1909	1909	1909	1909	0
185	20241219	173800	419009567	1909	1909	1909	1909	0
186	20241219	173700	419009567	1909	1909	1909	1909	0
187	20241219	173600	419009567	1909	1909	1909	1909	0
188	20241219	173500	419009567	1909	1909	1909	1909	0
189	20241219	173400	419009567	1909	1909	1909	1909	0
190	20241219	173300	419009567	1909	1909	1909	1909	0
191	20241219	173200	419009567	1909	1909	1909	1909	0
192	20241219	173100	419009567	1909	1909	1909	1909	0
193	20241219	173000	419009567	1909	1909	1909	1909	0
194	20241219	172900	419009567	1909	1909	1909	1909	0
195	20241219	172800	419009567	1909	1909	1909	1909	0
196	20241219	172700	419009567	1909	1909	1909	1909	0
197	20241219	172600	419009567	1909	1909	1909	1909	0
198	20241219	172500	419009567	1909	1909	1909	1909	0
199	20241219	172400	419009567	1909	1909	1909	1909	0
200	20241219	172300	419009567	1909	1909	1909	1909	0
201	20241219	172200	419009567	1909	1909	1909	1909	0
202	20241219	172100	419009567	1909	1909	1909	1909	0
203	20241219	172000	419009567	1909	1909	1909	1909	0
204	20241219	171900	419009567	1909	1909	1909	1909	0
205	20241219	171800	419009567	1909	1909	1909	1909	0
206	20241219	171700	419009567	1909	1909	1909	1909	0
207	20241219	171600	419009567	1909	1909	1909	1909	0
208	20241219	171500	419009567	1909	1909	1909	1909	0
209	20241219	171400	419009567	1909	1909	1909	1909	0
210	20241219	171300	419009567	1909	1909	1909	1909	0
211	20241219	171200	419009567	1909	1909	1909	1909	0
212	20241219	171100	419009567	1909	1909	1909	1909	3375
213	20241219	171000	419009567	1909	1909	1909	1909	0
214	20241219	170900	419009567	1909	1909	1909	1909	0
215	20241219	170800	419009567	1909	1909	1909	1909	0
216	20241219	170700	419009567	1909	1909	1909	1909	0
217	20241219	170600	419009567	1909	1909	1909	1909	0
218	20241219	170500	419009567	1909	1909	1909	1909	0
219	20241219	170400	419009567	1909	1909	1909	1909	0
220	20241219	170300	419009567	1909	1909	1909	1909	0
221	20241219	170200	419009567	1909	1909	1909	1909	0
222	20241219	170100	419009567	1909	1909	1909	1909	0
223	20241219	170000	419009567	1909	1909	1909	1909	0
224	20241219	165900	419009567	1909	1909	1909	1909	0
225	20241219	165800	419009567	1909	1909	1909	1909	0
226	20241219	165700	419009567	1909	1909	1909	1909	0
227	20241219	165600	419009567	1909	1909	1909	1909	0
228	20241219	165500	419009567	1909	1909	1909	1909	0
229	20241219	165400	419009567	1909	1909	1909	1909	0
230	20241219	165300	419009567	1909	1909	1909	1909	0
231	20241219	165200	419009567	1909	1909	1909	1909	0
232	20241219	165100	419009567	1909	1909	1909	1909	0
233	20241219	165000	419009567	1909	1909	1909	1909	0
234	20241219	164900	419009567	1909	1909	1909	1909	0
235	20241219	164800	419009567	1909	1909	1909	1909	0
236	20241219	164700	419009567	1909	1909	1909	1909	0
237	20241219	164600	419009567	1909	1909	1909	1909	0
238	20241219	164500	419009567	1909	1909	1909	1909	0
239	20241219	164400	419009567	1909	1909	1909	1909	0
240	20241219	164300	419009567	1909	1909	1909	1909	0
241	20241219	164200	419009567	1909	1909	1909	1909	0
242	20241219	164100	419009567	1909	1909	1909	1909	3375
243	20241219	164000	419009567	1909	1909	1909	1909	0
244	20241219	163900	419009567	1909	1909	1909	1909	0
245	20241219	163800	419009567	1909	1909	1909	1909	0
246	20241219	163700	419009567	1909	1909	1909	1909	0
247	20241219	163600	419009567	1909	1909	1909	1909	0
248	20241219	163500	419009567	1909	1909	1909	1909	0
249	20241219	163400	419009567	1909	1909	1909	1909	0
250	20241219	163300	419009567	1909	1909	1909	1909	0
251	20241219	163200	419009567	1909	1909	1909	1909	0
252	20241219	163100	419009567	1909	1909	1909	1909	0
253	20241219	163000	419009567	1909	1909	1909	1909	0
254	20241219	162900	419009567	1909	1909	1909	1909	0
255	20241219	162800	419009567	1909	1909	1909	1909	0
256	20241219	162700	419009567	1909	1909	1909	1909	0
257	20241219	162600	419009567	1909	1909	1909	1909	0
258	20241219	162500	419009567	1909	1909	1909	1909	0
259	20241219	162400	419009567	1909	1909	1909	1909	0
260	20241219	162300	419009567	1909	1909	1909	1909	0
261	20241219	162200	419009567	1909	1909	1909	1909	0
262	20241219	162100	419009567	1909	1909	1909	1909	0
263	20241219	162000	419009567	1909	1909	1909	1909	0
264	20241219	161900	419009567	1909	1909	1909	1909	0
265	20241219	161800	419009567	1909	1909	1909	1909	0
266	20241219	161700	419009567	1909	1909	1909	1909	0
267	20241219	161600	419009567	1909	1909	1909	1909	0
268	20241219	161500	419009567	1909	1909	1909	1909	0
269	20241219	161400	419009567	1909	1909	1909	1909	0
270	20241219	161300	419009567	1909	1909	1909	1909	0
271	20241219	161200	419009567	1909	1909	1909	1909	0
272	20241219	161100	419009567	1909	1909	1909	1909	3375
273	20241219	161000	419009567	1909	1909	1909	1909	0
274	20241219	160900	419009567	1909	1909	1909	1909	0
275	20241219	160800	419009567	1909	1909	1909	1909	0
276	20241219	160700	419009567	1909	1909	1909	1909	0
277	20241219	160600	419009567	1909	1909	1909	1909	0
278	20241219	160500	419009567	1909	1909	1909	1909	0
279	20241219	160400	419009567	1909	1909	1909	1909	0
280	20241219	160300	419009567	1909	1909	1909	1909	0
281	20241219	160200	419009567	1909	1909	1909	1909	0
282	20241219	160100	419009567	1909	1909	1909	1909	0
283	20241219	160000	419009567	1909	1909	1909	1909	0
284	20241219	155900	419009567	1909	1909	1909	1909	0
285	20241219	155800	419009567	1909	1909	1909	1909	0
286	20241219	155700	419009567	1909	1909	1909	1909	0
287	20241219	155600	419009567	1909	1909	1909	1909	0
288	20241219	155500	419009567	1909	1909	1909	1909	0
289	20241219	155400	419009567	1909	1909	1909	1909	0
290	20241219	155300	419009567	1909	1909	1909	1909	0
291	20241219	155200	419009567	1909	1909	1909	1909	0
292	20241219	155100	419009567	1909	1909	1909	1909	0
293	20241219	155000	419009567	1909	1909	1909	1909	0
294	20241219	154900	419009567	1909	1909	1909	1909	0
295	20241219	154800	419009567	1909	1909	1909	1909	0
296	20241219	154700	419009567	1909	1909	1909	1909	0
297	20241219	154600	419009567	1909	1909	1909	1909	0
298	20241219	154500	419009567	1909	1909	1909	1909	0
299	20241219	154400	419009567	1909	1909	1909	1909	0
300	20241219	154300	419009567	1909	1909	1909	1909	0
301	20241219	154200	419009567	1909	1909	1909	1909	0
302	20241219	154100	419009567	1909	1909	1909	1909	3375
303	20241219	154000	419009567	1909	1909	1909	1909	0
304	20241219	153900	419009567	1909	1909	1909	1909	0
305	20241219	153800	419009567	1909	1909	1909	1909	0
306	20241219	153700	419009567	1909	1909	1909	1909	0
307	20241219	153600	419009567	1909	1909	1909	1909	0
308	20241219	153500	419009567	1909	1909	1909	1909	0
309	20241219	153400	419009567	1909	1909	1909	1909	0
310	20241219	153300	419009567	1909	1909	1909	1909	0
311	20241219	153200	419009567	1909	1909	1909	1909	0
312	20241219	153100	419009567	1909	1909	1909	1909	0
313	20241219	153000	419009567	1909	1909	1909	1909	3375
314	20241219	152900	412566692	1910	1910	1910	1910	0
315	20241219	152800	412566692	1910	1910	1910	1910	0
316	20241219	152700	412566692	1910	1910	1910	1910	0
317	20241219	152600	412566692	1910	1910	1910	1910	0
318	20241219	152500	412566692	1910	1910	1910	1910	0
319	20241219	152400	412566692	1910	1910	1910	1910	0
320	20241219	152300	412566692	1910	1910	1910	1910	0
321	20241219	152200	412566692	1910	1910	1910	1910	0
322	20241219	152100	412566692	1910	1910	1910	1910	0
323	20241219	152000	412566692	1910	1910	1910	1910	0
324	20241219	151900	412566692	1910	1910	1910	1910	205
325	20241219	151800	412175142	1910	1907	1910	1904	1905
326	20241219	151700	408538842	1910	1911	1914	1910	1954
327	20241219	151600	404805751	1914	1908	1914	1904	250
328	20241219	151500	404328826	1911	1906	1914	1906	2005
329	20241219	151400	400499658	1906	1899	1906	1899	285
330	20241219	151300	399957796	1909	1903	1909	1895	425
331	20241219	151200	399148819	1895	1906	1906	1895	602
332	20241219	151100	398005641	1899	1908	1908	1899	1222
333	20241219	151000	395677545	1908	1907	1908	1907	20
334	20241219	150900	395639395	1908	1908	1908	1908	0
335	20241219	150800	395639395	1908	1908	1908	1908	0
336	20241219	150700	395639395	1908	1907	1908	1907	102
337	20241219	150600	395444827	1907	1906	1907	1905	111
338	20241219	150500	395233350	1907	1908	1908	1907	2
339	20241219	150400	395229535	1908	1910	1910	1906	201
340	20241219	150300	394846225	1905	1910	1910	1905	137
341	20241219	150200	394585055	1910	1915	1915	1910	165
342	20241219	150100	394269559	1915	1915	1915	1915	50
343	20241219	150000	394173809	1915	1915	1919	1915	611
344	20241219	145900	393003574	1920	1915	1920	1915	91
345	20241219	145800	392828919	1928	1900	1928	1900	962
346	20241219	145700	390975616	1920	1905	1920	1900	12462
347	20241219	145600	367181924	1905	1900	1905	1900	2978
348	20241219	145500	361513833	1900	1899	1900	1899	410
349	20241219	145400	360735242	1898	1898	1899	1894	152
350	20241219	145300	360447026	1900	1887	1900	1884	1341
351	20241219	145200	357901172	1899	1886	1899	1886	617
352	20241219	145100	356733519	1886	1881	1886	1881	110
353	20241219	145000	356526152	1881	1881	1881	1881	50
354	20241219	144900	356432102	1881	1879	1881	1879	1000
355	20241219	144800	354551142	1880	1880	1880	1880	128
356	20241219	144700	354310502	1880	1876	1880	1875	2021
357	20241219	144600	350513076	1878	1877	1878	1877	24
358	20241219	144500	350468024	1878	1875	1878	1875	107
359	20241219	144400	350267230	1875	1880	1880	1875	3
360	20241219	144300	350261595	1879	1855	1879	1853	3740
361	20241219	144200	343287058	1858	1859	1859	1855	201
362	20241219	144100	342913739	1852	1849	1860	1849	268
363	20241219	144000	342417298	1862	1844	1862	1844	3850
364	20241219	143900	335290564	1844	1844	1844	1844	1
365	20241219	143800	335288720	1835	1835	1844	1832	450
366	20241219	143700	334462414	1835	1831	1835	1826	2761
367	20241219	143600	329416860	1835	1839	1839	1835	282
368	20241219	143500	328898860	1839	1838	1839	1838	200
369	20241219	143400	328531107	1839	1842	1842	1839	50
370	20241219	143300	328439097	1847	1847	1847	1847	0
371	20241219	143200	328439097	1847	1833	1847	1829	1177
372	20241219	143100	326282514	1833	1841	1841	1830	3658
373	20241219	143000	319583418	1849	1849	1849	1849	0
374	20241219	142900	319583418	1849	1849	1849	1849	0
375	20241219	142800	319583418	1849	1849	1849	1849	0
376	20241219	142700	319583418	1849	1844	1849	1841	574
377	20241219	142600	318525112	1849	1846	1849	1846	35
378	20241219	142500	318460496	1849	1844	1849	1844	301
379	20241219	142400	317905365	1844	1840	1844	1840	101
380	20241219	142300	317719521	1841	1834	1845	1834	64
381	20241219	142200	317601854	1833	1845	1845	1833	991
382	20241219	142100	315783137	1849	1849	1849	1849	1
383	20241219	142000	315781288	1845	1845	1845	1845	1
384	20241219	141900	315779443	1846	1846	1846	1846	0
385	20241219	141800	315779443	1846	1849	1849	1846	8
386	20241219	141700	315764657	1849	1849	1849	1849	0
387	20241219	141600	315764657	1849	1849	1849	1849	0
388	20241219	141500	315764657	1849	1849	1849	1849	1
389	20241219	141400	315762808	1834	1834	1834	1834	0
390	20241219	141300	315762808	1834	1837	1837	1834	2016
391	20241219	141200	312063958	1839	1841	1841	1839	102
392	20241219	141100	311876340	1845	1845	1845	1845	32
393	20241219	141000	311817300	1850	1850	1850	1850	0
394	20241219	140900	311817300	1850	1850	1850	1850	0
395	20241219	140800	311817300	1850	1850	1850	1850	0
396	20241219	140700	311817300	1850	1849	1850	1849	32
397	20241219	140600	311758130	1849	1849	1849	1849	0
398	20241219	140500	311758130	1849	1850	1850	1849	751
399	20241219	140400	310369481	1850	1849	1850	1849	1300
400	20241219	140300	307965780	1850	1850	1850	1850	0
401	20241219	140200	307965780	1850	1850	1850	1850	0
402	20241219	140100	307965780	1850	1850	1850	1850	0
403	20241219	140000	307965780	1850	1850	1850	1850	0
404	20241219	135900	307965780	1850	1850	1850	1850	5
405	20241219	135800	307956530	1850	1850	1850	1850	0
406	20241219	135700	307956530	1850	1850	1850	1850	0
407	20241219	135600	307956530	1850	1850	1850	1850	0
408	20241219	135500	307956530	1850	1842	1850	1842	150
409	20241219	135400	307680160	1842	1842	1842	1842	10
410	20241219	135300	307661740	1843	1843	1843	1843	49
411	20241219	135200	307571433	1850	1850	1850	1850	0
412	20241219	135100	307571433	1850	1850	1850	1850	0
413	20241219	135000	307571433	1850	1850	1850	1850	0
414	20241219	134900	307571433	1850	1850	1850	1844	134
415	20241219	134800	307324265	1848	1848	1848	1848	0
416	20241219	134700	307324265	1848	1848	1848	1848	2
417	20241219	134600	307320569	1849	1849	1849	1849	2
418	20241219	134500	307316871	1850	1850	1850	1850	0
419	20241219	134400	307316871	1850	1850	1850	1850	2
420	20241219	134300	307313171	1850	1850	1850	1850	0
421	20241219	134200	307313171	1850	1850	1850	1850	0
422	20241219	134100	307313171	1850	1850	1850	1850	70
423	20241219	134000	307183671	1850	1850	1850	1850	0
424	20241219	133900	307183671	1850	1850	1850	1850	0
425	20241219	133800	307183671	1850	1850	1850	1848	16
426	20241219	133700	307154077	1850	1850	1850	1850	2
427	20241219	133600	307150377	1851	1845	1851	1845	300
428	20241219	133500	306595291	1844	1844	1844	1844	49
429	20241219	133400	306504935	1844	1844	1844	1844	566
430	20241219	133300	305461231	1844	1844	1844	1844	0
431	20241219	133200	305461231	1844	1844	1844	1844	37
432	20241219	133100	305393003	1844	1844	1844	1844	500
433	20241219	133000	304471003	1844	1844	1844	1844	0
434	20241219	132900	304471003	1844	1844	1844	1844	0
435	20241219	132800	304471003	1844	1844	1844	1844	500
436	20241219	132700	303549003	1845	1845	1845	1845	6
437	20241219	132600	303537933	1844	1844	1844	1844	0
438	20241219	132500	303537933	1844	1844	1844	1844	200
439	20241219	132400	303169133	1844	1844	1844	1844	0
440	20241219	132300	303169133	1844	1844	1844	1844	24
441	20241219	132200	303124877	1845	1845	1845	1845	100
442	20241219	132100	302940377	1833	1833	1833	1833	0
443	20241219	132000	302940377	1833	1833	1833	1833	471
444	20241219	131900	302077034	1833	1833	1833	1833	1504
445	20241219	131800	299320202	1833	1833	1833	1833	975
446	20241219	131700	297533027	1831	1831	1833	1831	2768
447	20241219	131600	292464429	1830	1833	1833	1829	3719
448	20241219	131500	285656320	1833	1837	1837	1833	1022
449	20241219	131400	283780244	1837	1843	1843	1837	4196
450	20241219	131300	276059996	1852	1852	1852	1852	0
451	20241219	131200	276059996	1852	1850	1852	1850	3
452	20241219	131100	276054442	1841	1845	1845	1841	2000
453	20241219	131000	272370314	1845	1845	1845	1845	333
454	20241219	130900	271755929	1845	1846	1846	1845	100
455	20241219	130800	271571379	1855	1855	1855	1855	0
456	20241219	130700	271571379	1855	1854	1855	1854	2
457	20241219	130600	271567670	1845	1845	1845	1845	27
458	20241219	130500	271517855	1845	1855	1855	1845	301
459	20241219	130400	270962500	1855	1855	1855	1855	0
460	20241219	130300	270962500	1855	1855	1855	1855	300
461	20241219	130200	270406000	1855	1855	1855	1855	0
462	20241219	130100	270406000	1855	1855	1855	1855	0
463	20241219	130000	270406000	1855	1844	1855	1843	919
464	20241219	125900	268711003	1843	1843	1843	1843	0
465	20241219	125800	268711003	1843	1843	1843	1843	0
466	20241219	125700	268711003	1843	1846	1846	1843	2692
467	20241219	125600	263747482	1845	1846	1846	1845	199
468	20241219	125500	263380296	1858	1858	1858	1858	0
469	20241219	125400	263380296	1858	1858	1858	1858	0
470	20241219	125300	263380296	1858	1858	1858	1858	0
471	20241219	125200	263380296	1858	1844	1858	1844	1501
472	20241219	125100	260607629	1846	1847	1847	1846	104
473	20241219	125000	260415641	1847	1846	1847	1846	211
474	20241219	124900	260026039	1847	1849	1849	1847	120
475	20241219	124800	259804381	1848	1850	1850	1848	74
476	20241219	124700	259667525	1850	1853	1853	1850	283
477	20241219	124600	259143507	1857	1857	1857	1857	0
478	20241219	124500	259143507	1857	1857	1857	1857	0
479	20241219	124400	259143507	1857	1857	1857	1857	0
480	20241219	124300	259143507	1857	1857	1857	1857	300
481	20241219	124200	258586407	1857	1857	1857	1857	0
482	20241219	124100	258586407	1857	1856	1857	1856	100
483	20241219	124000	258400767	1857	1857	1857	1857	200
484	20241219	123900	258029367	1858	1858	1858	1858	0
485	20241219	123800	258029367	1858	1858	1858	1858	0
486	20241219	123700	258029367	1858	1857	1858	1857	3
487	20241219	123600	258023795	1852	1852	1852	1852	23
488	20241219	123500	257981199	1858	1858	1858	1858	0
489	20241219	123400	257981199	1858	1858	1858	1858	0
490	20241219	123300	257981199	1858	1858	1858	1858	0
491	20241219	123200	257981199	1858	1858	1858	1857	19
492	20241219	123100	257945902	1858	1858	1858	1858	1
493	20241219	123000	257944044	1858	1858	1858	1858	0
494	20241219	122900	257944044	1858	1858	1858	1858	0
495	20241219	122800	257944044	1858	1858	1858	1858	0
496	20241219	122700	257944044	1858	1857	1858	1857	2
497	20241219	122600	257940329	1853	1853	1853	1853	0
498	20241219	122500	257940329	1853	1858	1858	1853	3
499	20241219	122400	257934760	1859	1859	1859	1859	0
500	20241219	122300	257934760	1859	1859	1859	1859	191
501	20241219	122200	257579691	1859	1859	1859	1859	0
502	20241219	122100	257579691	1859	1859	1859	1859	0
503	20241219	122000	257579691	1859	1856	1861	1855	72
504	20241219	121900	257446101	1861	1861	1861	1861	1
505	20241219	121800	257444240	1857	1857	1862	1855	91
506	20241219	121700	257275268	1841	1864	1864	1841	9871
507	20241219	121600	239067795	1862	1862	1862	1862	0
508	20241219	121500	239067795	1862	1862	1862	1862	482
509	20241219	121400	238170311	1864	1864	1864	1864	0
510	20241219	121300	238170311	1864	1864	1864	1864	0
511	20241219	121200	238170311	1864	1862	1864	1862	341
512	20241219	121100	237535358	1862	1862	1862	1862	0
513	20241219	121000	237535358	1862	1862	1862	1862	1
514	20241219	120900	237533496	1853	1862	1862	1853	49
515	20241219	120800	237442654	1862	1862	1862	1862	1
516	20241219	120700	237440792	1862	1862	1862	1861	7
517	20241219	120600	237427759	1862	1854	1862	1854	902
518	20241219	120500	235755435	1854	1854	1854	1854	0
519	20241219	120400	235755435	1854	1857	1857	1854	56
520	20241219	120300	235651446	1862	1861	1862	1860	64
521	20241219	120200	235532389	1861	1861	1861	1861	0
522	20241219	120100	235532389	1861	1861	1861	1861	0
523	20241219	120000	235532389	1861	1861	1861	1861	0
524	20241219	115900	235532389	1861	1861	1861	1861	4
525	20241219	115800	235524945	1860	1860	1860	1860	2
526	20241219	115700	235521225	1860	1857	1860	1857	850
527	20241219	115600	233942147	1856	1856	1856	1856	0
528	20241219	115500	233942147	1856	1856	1856	1856	24
529	20241219	115400	233897603	1857	1857	1857	1857	0
530	20241219	115300	233897603	1857	1857	1857	1857	0
531	20241219	115200	233897603	1857	1857	1857	1857	0
532	20241219	115100	233897603	1857	1857	1857	1855	5
533	20241219	115000	233888321	1857	1857	1857	1857	0
534	20241219	114900	233888321	1857	1857	1857	1857	161
535	20241219	114800	233589344	1858	1858	1858	1858	0
536	20241219	114700	233589344	1858	1858	1858	1858	0
537	20241219	114600	233589344	1858	1853	1858	1853	31
538	20241219	114500	233531846	1858	1856	1858	1848	223
539	20241219	114400	233119178	1860	1860	1860	1860	0
540	20241219	114300	233119178	1860	1845	1860	1844	667
541	20241219	114200	231888868	1860	1860	1860	1860	0
542	20241219	114100	231888868	1860	1846	1860	1845	2844
543	20241219	114000	226640195	1847	1856	1856	1847	4632
544	20241219	113900	218075304	1860	1860	1860	1860	0
545	20241219	113800	218075304	1860	1860	1860	1860	998
546	20241219	113700	216219024	1860	1860	1860	1860	0
547	20241219	113600	216219024	1860	1860	1860	1860	0
548	20241219	113500	216219024	1860	1860	1860	1860	2
549	20241219	113400	216215304	1856	1856	1856	1856	7
550	20241219	113300	216202312	1856	1864	1864	1856	609
551	20241219	113200	215071370	1864	1864	1864	1864	100
552	20241219	113100	214884970	1864	1864	1864	1864	0
553	20241219	113000	214884970	1864	1864	1864	1864	1
554	20241219	112900	214883106	1863	1863	1863	1863	0
555	20241219	112800	214883106	1863	1865	1865	1863	321
556	20241219	112700	214284566	1868	1868	1868	1868	0
557	20241219	112600	214284566	1868	1868	1868	1868	0
558	20241219	112500	214284566	1868	1868	1868	1868	2522
559	20241219	112400	209573470	1868	1868	1868	1868	0
560	20241219	112300	209573470	1868	1868	1868	1868	0
561	20241219	112200	209573470	1868	1868	1868	1868	0
562	20241219	112100	209573470	1868	1868	1868	1868	0
563	20241219	112000	209573470	1868	1868	1868	1868	0
564	20241219	111900	209573470	1868	1868	1868	1868	0
565	20241219	111800	209573470	1868	1867	1868	1867	273
566	20241219	111700	209063511	1868	1868	1868	1868	0
567	20241219	111600	209063511	1868	1868	1868	1868	0
568	20241219	111500	209063511	1868	1868	1868	1868	50
569	20241219	111400	208970111	1869	1869	1869	1869	0
570	20241219	111300	208970111	1869	1869	1869	1869	0
571	20241219	111200	208970111	1869	1869	1869	1869	1
572	20241219	111100	208968242	1869	1869	1869	1869	0
573	20241219	111000	208968242	1869	1869	1869	1869	0
574	20241219	110900	208968242	1869	1869	1869	1869	1
575	20241219	110800	208966373	1869	1869	1869	1869	6
576	20241219	110700	208955159	1869	1849	1869	1849	10
577	20241219	110600	208936503	1848	1860	1860	1848	1663
578	20241219	110500	205851813	1868	1869	1869	1868	243
579	20241219	110400	205397647	1868	1868	1868	1868	27
580	20241219	110300	205347211	1868	1868	1868	1868	0
581	20241219	110200	205347211	1868	1864	1868	1864	629
582	20241219	110100	204174368	1864	1864	1864	1864	69
583	20241219	110000	204045752	1864	1864	1864	1864	1
584	20241219	105900	204043888	1864	1864	1864	1864	5
585	20241219	105800	204034568	1862	1862	1864	1862	290
586	20241219	105700	203494584	1862	1862	1862	1862	0
587	20241219	105600	203494584	1862	1862	1862	1862	15
588	20241219	105500	203466654	1862	1861	1862	1861	100
589	20241219	105400	203280455	1861	1861	1861	1861	0
590	20241219	105300	203280455	1861	1861	1861	1861	8
591	20241219	105200	203265567	1861	1861	1861	1861	1
592	20241219	105100	203263706	1862	1862	1862	1862	0
593	20241219	105000	203263706	1862	1862	1862	1862	250
594	20241219	104900	202798206	1862	1862	1862	1862	0
595	20241219	104800	202798206	1862	1862	1862	1862	0
596	20241219	104700	202798206	1862	1862	1862	1862	10
597	20241219	104600	202779586	1861	1861	1861	1861	0
598	20241219	104500	202779586	1861	1860	1861	1860	1010
599	20241219	104400	200900075	1860	1860	1860	1860	1
600	20241219	104300	200898215	1861	1861	1861	1858	43
601	20241219	104200	200818252	1851	1851	1851	1851	0
602	20241219	104100	200818252	1851	1851	1851	1851	1
603	20241219	104000	200816401	1862	1862	1862	1862	0
604	20241219	103900	200816401	1862	1862	1862	1862	0
605	20241219	103800	200816401	1862	1862	1862	1862	0
606	20241219	103700	200816401	1862	1862	1862	1862	263
607	20241219	103600	200326695	1862	1859	1862	1859	1000
608	20241219	103500	198465542	1847	1847	1847	1847	0
609	20241219	103400	198465542	1847	1848	1848	1847	1500
610	20241219	103300	195695041	1847	1861	1861	1847	39
611	20241219	103200	195622879	1847	1847	1847	1847	0
612	20241219	103100	195622879	1847	1859	1859	1847	7000
613	20241219	103000	182676135	1858	1858	1858	1858	248
614	20241219	102900	182215351	1862	1862	1862	1858	551
615	20241219	102800	181191389	1858	1858	1858	1858	535
616	20241219	102700	180197359	1858	1858	1858	1858	300
617	20241219	102600	179639959	1858	1861	1861	1858	1582
618	20241219	102500	176699474	1864	1864	1864	1864	12
619	20241219	102400	176677106	1865	1865	1865	1865	295
620	20241219	102300	176126931	1870	1870	1870	1870	0
621	20241219	102200	176126931	1870	1870	1870	1870	2
622	20241219	102100	176123191	1865	1865	1865	1865	104
623	20241219	102000	175929231	1871	1871	1871	1871	0
624	20241219	101900	175929231	1871	1869	1871	1869	400
625	20241219	101800	175181133	1868	1872	1873	1868	460
626	20241219	101700	174320571	1872	1872	1872	1872	71
627	20241219	101600	174187659	1873	1872	1873	1872	190
628	20241219	101500	173831977	1872	1872	1872	1872	0
629	20241219	101400	173831977	1872	1872	1872	1872	0
630	20241219	101300	173831977	1872	1872	1872	1872	1
631	20241219	101200	173830105	1865	1865	1865	1865	0
632	20241219	101100	173830105	1865	1865	1865	1865	1
633	20241219	101000	173828240	1873	1873	1873	1873	0
634	20241219	100900	173828240	1873	1869	1873	1869	1012
635	20241219	100800	171935925	1868	1868	1868	1868	147
636	20241219	100700	171661329	1868	1867	1868	1865	66
637	20241219	100600	171538054	1872	1880	1887	1847	9721
638	20241219	100500	153517798	1879	1892	1892	1854	10904
639	20241219	100400	133166488	1898	1874	1898	1874	2297
640	20241219	100300	128841475	1874	1874	1874	1874	0
641	20241219	100200	128841475	1874	1867	1874	1867	514
642	20241219	100100	127878268	1872	1872	1872	1872	30
643	20241219	100000	127822108	1872	1872	1872	1872	1475
644	20241219	095900	125060908	1872	1872	1872	1872	101
645	20241219	095800	124871836	1872	1872	1872	1872	107
646	20241219	095700	124671532	1872	1872	1872	1872	0
647	20241219	095600	124671532	1872	1869	1872	1869	6
648	20241219	095500	124660312	1869	1869	1869	1869	0
649	20241219	095400	124660312	1869	1869	1869	1869	0
650	20241219	095300	124660312	1869	1869	1869	1869	2
651	20241219	095200	124656574	1865	1865	1865	1865	0
652	20241219	095100	124656574	1865	1865	1865	1865	520
653	20241219	095000	123686774	1869	1869	1869	1869	24
654	20241219	094900	123641918	1872	1870	1872	1870	769
655	20241219	094800	122202688	1872	1872	1872	1872	28
656	20241219	094700	122150272	1872	1868	1872	1868	529
657	20241219	094600	121162092	1872	1872	1872	1872	2
658	20241219	094500	121158348	1868	1868	1868	1868	0
659	20241219	094400	121158348	1868	1868	1868	1868	1
660	20241219	094300	121156480	1872	1872	1872	1872	3
661	20241219	094200	121150864	1872	1872	1872	1872	122
662	20241219	094100	120922480	1872	1862	1872	1862	1004
663	20241219	094000	119043212	1862	1850	1862	1850	2077
664	20241219	093900	115179945	1850	1861	1861	1850	270
665	20241219	093800	114677497	1861	1861	1861	1861	6
666	20241219	093700	114666331	1861	1861	1861	1861	2
667	20241219	093600	114662609	1849	1849	1849	1849	215
668	20241219	093500	114265074	1849	1856	1856	1849	6997
669	20241219	093400	101304153	1856	1856	1856	1856	3
670	20241219	093300	101298585	1855	1855	1855	1855	168
671	20241219	093200	100986945	1855	1855	1855	1855	740
672	20241219	093100	99614245	1855	1858	1858	1855	657
673	20241219	093000	98393998	1858	1859	1859	1858	8
674	20241219	092900	98379132	1859	1859	1859	1859	31
675	20241219	092800	98321503	1860	1860	1860	1860	3
676	20241219	092700	98315923	1855	1860	1860	1855	504
677	20241219	092600	97380988	1861	1861	1861	1861	15
678	20241219	092500	97353073	1862	1860	1862	1850	503
679	20241219	092400	96422477	1860	1850	1860	1850	698
680	20241219	092300	95130177	1850	1850	1850	1849	1681
681	20241219	092200	92020584	1850	1853	1853	1850	3995
682	20241219	092100	84624926	1855	1860	1860	1855	3896
683	20241219	092000	77393771	1864	1860	1864	1856	804
684	20241219	091900	75900260	1859	1864	1864	1859	354
685	20241219	091800	75241429	1864	1860	1864	1858	2020
686	20241219	091700	71478417	1865	1865	1865	1865	30
687	20241219	091600	71422467	1869	1865	1869	1865	35
688	20241219	091500	71357152	1870	1864	1870	1864	325
689	20241219	091400	70749546	1870	1855	1870	1855	3
690	20241219	091300	70743951	1870	1870	1870	1870	1013
691	20241219	091200	68849641	1873	1850	1873	1850	970
692	20241219	091100	67055025	1874	1873	1874	1873	352
693	20241219	091000	66395728	1873	1851	1874	1849	2338
694	20241219	090900	62062276	1876	1878	1878	1850	2749
695	20241219	090800	56954730	1878	1846	1890	1845	2274
696	20241219	090700	52753202	1846	1847	1847	1846	2968
697	20241219	090600	47271707	1843	1847	1847	1842	3674
698	20241219	090500	40499435	1845	1848	1848	1845	5089
699	20241219	090400	31102497	1847	1853	1861	1847	3540
700	20241219	090300	24548037	1861	1870	1870	1861	4359
701	20241219	090200	16425601	1870	1870	1870	1870	1663
702	20241219	090100	13315791	1887	1888	1891	1870	1985
703	20241219	090000	9585708	1888	1891	1892	1865	5081