KissMeData/271830/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	210200	115318930	1660	1660	1660	1660	2184
3	20241219	210100	115318930	1660	1660	1660	1660	0
4	20241219	210000	115318930	1660	1660	1660	1660	0
5	20241219	205900	115318930	1660	1660	1660	1660	0
6	20241219	205800	115318930	1660	1660	1660	1660	0
7	20241219	205700	115318930	1660	1660	1660	1660	0
8	20241219	205600	115318930	1660	1660	1660	1660	0
9	20241219	205500	115318930	1660	1660	1660	1660	0
10	20241219	205400	115318930	1660	1660	1660	1660	0
11	20241219	205300	115318930	1660	1660	1660	1660	0
12	20241219	205200	115318930	1660	1660	1660	1660	0
13	20241219	205100	115318930	1660	1660	1660	1660	0
14	20241219	205000	115318930	1660	1660	1660	1660	0
15	20241219	204900	115318930	1660	1660	1660	1660	0
16	20241219	204800	115318930	1660	1660	1660	1660	0
17	20241219	204700	115318930	1660	1660	1660	1660	0
18	20241219	204600	115318930	1660	1660	1660	1660	0
19	20241219	204500	115318930	1660	1660	1660	1660	0
20	20241219	204400	115318930	1660	1660	1660	1660	0
21	20241219	204300	115318930	1660	1660	1660	1660	0
22	20241219	204200	115318930	1660	1660	1660	1660	0
23	20241219	204100	115318930	1660	1660	1660	1660	0
24	20241219	204000	115318930	1660	1660	1660	1660	0
25	20241219	203900	115318930	1660	1660	1660	1660	0
26	20241219	203800	115318930	1660	1660	1660	1660	0
27	20241219	203700	115318930	1660	1660	1660	1660	0
28	20241219	203600	115318930	1660	1660	1660	1660	0
29	20241219	203500	115318930	1660	1660	1660	1660	0
30	20241219	203400	115318930	1660	1660	1660	1660	0
31	20241219	203300	115318930	1660	1660	1660	1660	0
32	20241219	203200	115318930	1660	1660	1660	1660	2184
33	20241219	203100	115318930	1660	1660	1660	1660	0
34	20241219	203000	115318930	1660	1660	1660	1660	0
35	20241219	202900	115318930	1660	1660	1660	1660	0
36	20241219	202800	115318930	1660	1660	1660	1660	0
37	20241219	202700	115318930	1660	1660	1660	1660	0
38	20241219	202600	115318930	1660	1660	1660	1660	0
39	20241219	202500	115318930	1660	1660	1660	1660	0
40	20241219	202400	115318930	1660	1660	1660	1660	0
41	20241219	202300	115318930	1660	1660	1660	1660	0
42	20241219	202200	115318930	1660	1660	1660	1660	0
43	20241219	202100	115318930	1660	1660	1660	1660	0
44	20241219	202000	115318930	1660	1660	1660	1660	0
45	20241219	201900	115318930	1660	1660	1660	1660	0
46	20241219	201800	115318930	1660	1660	1660	1660	0
47	20241219	201700	115318930	1660	1660	1660	1660	0
48	20241219	201600	115318930	1660	1660	1660	1660	0
49	20241219	201500	115318930	1660	1660	1660	1660	0
50	20241219	201400	115318930	1660	1660	1660	1660	0
51	20241219	201300	115318930	1660	1660	1660	1660	0
52	20241219	201200	115318930	1660	1660	1660	1660	0
53	20241219	201100	115318930	1660	1660	1660	1660	0
54	20241219	201000	115318930	1660	1660	1660	1660	0
55	20241219	200900	115318930	1660	1660	1660	1660	0
56	20241219	200800	115318930	1660	1660	1660	1660	0
57	20241219	200700	115318930	1660	1660	1660	1660	0
58	20241219	200600	115318930	1660	1660	1660	1660	0
59	20241219	200500	115318930	1660	1660	1660	1660	0
60	20241219	200400	115318930	1660	1660	1660	1660	0
61	20241219	200300	115318930	1660	1660	1660	1660	0
62	20241219	200200	115318930	1660	1660	1660	1660	2184
63	20241219	200100	115318930	1660	1660	1660	1660	0
64	20241219	200000	115318930	1660	1660	1660	1660	0
65	20241219	195900	115318930	1660	1660	1660	1660	0
66	20241219	195800	115318930	1660	1660	1660	1660	0
67	20241219	195700	115318930	1660	1660	1660	1660	0
68	20241219	195600	115318930	1660	1660	1660	1660	0
69	20241219	195500	115318930	1660	1660	1660	1660	0
70	20241219	195400	115318930	1660	1660	1660	1660	0
71	20241219	195300	115318930	1660	1660	1660	1660	0
72	20241219	195200	115318930	1660	1660	1660	1660	0
73	20241219	195100	115318930	1660	1660	1660	1660	0
74	20241219	195000	115318930	1660	1660	1660	1660	0
75	20241219	194900	115318930	1660	1660	1660	1660	0
76	20241219	194800	115318930	1660	1660	1660	1660	0
77	20241219	194700	115318930	1660	1660	1660	1660	0
78	20241219	194600	115318930	1660	1660	1660	1660	0
79	20241219	194500	115318930	1660	1660	1660	1660	0
80	20241219	194400	115318930	1660	1660	1660	1660	0
81	20241219	194300	115318930	1660	1660	1660	1660	0
82	20241219	194200	115318930	1660	1660	1660	1660	0
83	20241219	194100	115318930	1660	1660	1660	1660	0
84	20241219	194000	115318930	1660	1660	1660	1660	0
85	20241219	193900	115318930	1660	1660	1660	1660	0
86	20241219	193800	115318930	1660	1660	1660	1660	0
87	20241219	193700	115318930	1660	1660	1660	1660	0
88	20241219	193600	115318930	1660	1660	1660	1660	0
89	20241219	193500	115318930	1660	1660	1660	1660	0
90	20241219	193400	115318930	1660	1660	1660	1660	0
91	20241219	193300	115318930	1660	1660	1660	1660	0
92	20241219	193200	115318930	1660	1660	1660	1660	2184
93	20241219	193100	115318930	1660	1660	1660	1660	0
94	20241219	193000	115318930	1660	1660	1660	1660	0
95	20241219	192900	115318930	1660	1660	1660	1660	0
96	20241219	192800	115318930	1660	1660	1660	1660	0
97	20241219	192700	115318930	1660	1660	1660	1660	0
98	20241219	192600	115318930	1660	1660	1660	1660	0
99	20241219	192500	115318930	1660	1660	1660	1660	0
100	20241219	192400	115318930	1660	1660	1660	1660	0
101	20241219	192300	115318930	1660	1660	1660	1660	0
102	20241219	192200	115318930	1660	1660	1660	1660	0
103	20241219	192100	115318930	1660	1660	1660	1660	0
104	20241219	192000	115318930	1660	1660	1660	1660	0
105	20241219	191900	115318930	1660	1660	1660	1660	0
106	20241219	191800	115318930	1660	1660	1660	1660	0
107	20241219	191700	115318930	1660	1660	1660	1660	0
108	20241219	191600	115318930	1660	1660	1660	1660	0
109	20241219	191500	115318930	1660	1660	1660	1660	0
110	20241219	191400	115318930	1660	1660	1660	1660	0
111	20241219	191300	115318930	1660	1660	1660	1660	0
112	20241219	191200	115318930	1660	1660	1660	1660	0
113	20241219	191100	115318930	1660	1660	1660	1660	0
114	20241219	191000	115318930	1660	1660	1660	1660	0
115	20241219	190900	115318930	1660	1660	1660	1660	0
116	20241219	190800	115318930	1660	1660	1660	1660	0
117	20241219	190700	115318930	1660	1660	1660	1660	0
118	20241219	190600	115318930	1660	1660	1660	1660	0
119	20241219	190500	115318930	1660	1660	1660	1660	0
120	20241219	190400	115318930	1660	1660	1660	1660	0
121	20241219	190300	115318930	1660	1660	1660	1660	0
122	20241219	190200	115318930	1660	1660	1660	1660	2184
123	20241219	190100	115318930	1660	1660	1660	1660	0
124	20241219	190000	115318930	1660	1660	1660	1660	0
125	20241219	185900	115318930	1660	1660	1660	1660	0
126	20241219	185800	115318930	1660	1660	1660	1660	0
127	20241219	185700	115318930	1660	1660	1660	1660	0
128	20241219	185600	115318930	1660	1660	1660	1660	0
129	20241219	185500	115318930	1660	1660	1660	1660	0
130	20241219	185400	115318930	1660	1660	1660	1660	0
131	20241219	185300	115318930	1660	1660	1660	1660	0
132	20241219	185200	115318930	1660	1660	1660	1660	0
133	20241219	185100	115318930	1660	1660	1660	1660	0
134	20241219	185000	115318930	1660	1660	1660	1660	0
135	20241219	184900	115318930	1660	1660	1660	1660	0
136	20241219	184800	115318930	1660	1660	1660	1660	0
137	20241219	184700	115318930	1660	1660	1660	1660	0
138	20241219	184600	115318930	1660	1660	1660	1660	0
139	20241219	184500	115318930	1660	1660	1660	1660	0
140	20241219	184400	115318930	1660	1660	1660	1660	0
141	20241219	184300	115318930	1660	1660	1660	1660	0
142	20241219	184200	115318930	1660	1660	1660	1660	0
143	20241219	184100	115318930	1660	1660	1660	1660	0
144	20241219	184000	115318930	1660	1660	1660	1660	0
145	20241219	183900	115318930	1660	1660	1660	1660	0
146	20241219	183800	115318930	1660	1660	1660	1660	0
147	20241219	183700	115318930	1660	1660	1660	1660	0
148	20241219	183600	115318930	1660	1660	1660	1660	0
149	20241219	183500	115318930	1660	1660	1660	1660	0
150	20241219	183400	115318930	1660	1660	1660	1660	0
151	20241219	183300	115318930	1660	1660	1660	1660	0
152	20241219	183200	115318930	1660	1660	1660	1660	2184
153	20241219	183100	115318930	1660	1660	1660	1660	0
154	20241219	183000	115318930	1660	1660	1660	1660	0
155	20241219	182900	115318930	1660	1660	1660	1660	0
156	20241219	182800	115318930	1660	1660	1660	1660	0
157	20241219	182700	115318930	1660	1660	1660	1660	0
158	20241219	182600	115318930	1660	1660	1660	1660	0
159	20241219	182500	115318930	1660	1660	1660	1660	0
160	20241219	182400	115318930	1660	1660	1660	1660	0
161	20241219	182300	115318930	1660	1660	1660	1660	0
162	20241219	182200	115318930	1660	1660	1660	1660	0
163	20241219	182100	115318930	1660	1660	1660	1660	0
164	20241219	182000	115318930	1660	1660	1660	1660	0
165	20241219	181900	115318930	1660	1660	1660	1660	0
166	20241219	181800	115318930	1660	1660	1660	1660	0
167	20241219	181700	115318930	1660	1660	1660	1660	0
168	20241219	181600	115318930	1660	1660	1660	1660	0
169	20241219	181500	115318930	1660	1660	1660	1660	0
170	20241219	181400	115318930	1660	1660	1660	1660	0
171	20241219	181300	115318930	1660	1660	1660	1660	0
172	20241219	181200	115318930	1660	1660	1660	1660	0
173	20241219	181100	115318930	1660	1660	1660	1660	0
174	20241219	181000	115318930	1660	1660	1660	1660	0
175	20241219	180900	115318930	1660	1660	1660	1660	0
176	20241219	180800	115318930	1660	1660	1660	1660	0
177	20241219	180700	115318930	1660	1660	1660	1660	0
178	20241219	180600	115318930	1660	1660	1660	1660	0
179	20241219	180500	115318930	1660	1660	1660	1660	0
180	20241219	180400	115318930	1660	1660	1660	1660	0
181	20241219	180300	115318930	1660	1660	1660	1660	0
182	20241219	180200	115318930	1660	1660	1660	1660	2184
183	20241219	180100	115318930	1660	1660	1660	1660	0
184	20241219	180000	115318930	1660	1660	1660	1660	0
185	20241219	175900	115318930	1660	1660	1660	1660	0
186	20241219	175800	115318930	1660	1660	1660	1660	0
187	20241219	175700	115318930	1660	1660	1660	1660	0
188	20241219	175600	115318930	1660	1660	1660	1660	0
189	20241219	175500	115318930	1660	1660	1660	1660	0
190	20241219	175400	115318930	1660	1660	1660	1660	0
191	20241219	175300	115318930	1660	1660	1660	1660	0
192	20241219	175200	115318930	1660	1660	1660	1660	0
193	20241219	175100	115318930	1660	1660	1660	1660	0
194	20241219	175000	115318930	1660	1660	1660	1660	0
195	20241219	174900	115318930	1660	1660	1660	1660	0
196	20241219	174800	115318930	1660	1660	1660	1660	0
197	20241219	174700	115318930	1660	1660	1660	1660	0
198	20241219	174600	115318930	1660	1660	1660	1660	0
199	20241219	174500	115318930	1660	1660	1660	1660	0
200	20241219	174400	115318930	1660	1660	1660	1660	0
201	20241219	174300	115318930	1660	1660	1660	1660	0
202	20241219	174200	115318930	1660	1660	1660	1660	0
203	20241219	174100	115318930	1660	1660	1660	1660	0
204	20241219	174000	115318930	1660	1660	1660	1660	0
205	20241219	173900	115318930	1660	1660	1660	1660	0
206	20241219	173800	115318930	1660	1660	1660	1660	0
207	20241219	173700	115318930	1660	1660	1660	1660	0
208	20241219	173600	115318930	1660	1660	1660	1660	0
209	20241219	173500	115318930	1660	1660	1660	1660	0
210	20241219	173400	115318930	1660	1660	1660	1660	0
211	20241219	173300	115318930	1660	1660	1660	1660	0
212	20241219	173200	115318930	1660	1660	1660	1660	2184
213	20241219	173100	115318930	1660	1660	1660	1660	0
214	20241219	173000	115318930	1660	1660	1660	1660	0
215	20241219	172900	115318930	1660	1660	1660	1660	0
216	20241219	172800	115318930	1660	1660	1660	1660	0
217	20241219	172700	115318930	1660	1660	1660	1660	0
218	20241219	172600	115318930	1660	1660	1660	1660	0
219	20241219	172500	115318930	1660	1660	1660	1660	0
220	20241219	172400	115318930	1660	1660	1660	1660	0
221	20241219	172300	115318930	1660	1660	1660	1660	0
222	20241219	172200	115318930	1660	1660	1660	1660	0
223	20241219	172100	115318930	1660	1660	1660	1660	0
224	20241219	172000	115318930	1660	1660	1660	1660	0
225	20241219	171900	115318930	1660	1660	1660	1660	0
226	20241219	171800	115318930	1660	1660	1660	1660	0
227	20241219	171700	115318930	1660	1660	1660	1660	0
228	20241219	171600	115318930	1660	1660	1660	1660	0
229	20241219	171500	115318930	1660	1660	1660	1660	0
230	20241219	171400	115318930	1660	1660	1660	1660	0
231	20241219	171300	115318930	1660	1660	1660	1660	0
232	20241219	171200	115318930	1660	1660	1660	1660	0
233	20241219	171100	115318930	1660	1660	1660	1660	0
234	20241219	171000	115318930	1660	1660	1660	1660	0
235	20241219	170900	115318930	1660	1660	1660	1660	0
236	20241219	170800	115318930	1660	1660	1660	1660	0
237	20241219	170700	115318930	1660	1660	1660	1660	0
238	20241219	170600	115318930	1660	1660	1660	1660	0
239	20241219	170500	115318930	1660	1660	1660	1660	0
240	20241219	170400	115318930	1660	1660	1660	1660	0
241	20241219	170300	115318930	1660	1660	1660	1660	0
242	20241219	170200	115318930	1660	1660	1660	1660	2184
243	20241219	170100	115318930	1660	1660	1660	1660	0
244	20241219	170000	115318930	1660	1660	1660	1660	0
245	20241219	165900	115318930	1660	1660	1660	1660	0
246	20241219	165800	115318930	1660	1660	1660	1660	0
247	20241219	165700	115318930	1660	1660	1660	1660	0
248	20241219	165600	115318930	1660	1660	1660	1660	0
249	20241219	165500	115318930	1660	1660	1660	1660	0
250	20241219	165400	115318930	1660	1660	1660	1660	0
251	20241219	165300	115318930	1660	1660	1660	1660	0
252	20241219	165200	115318930	1660	1660	1660	1660	0
253	20241219	165100	115318930	1660	1660	1660	1660	0
254	20241219	165000	115318930	1660	1660	1660	1660	0
255	20241219	164900	115318930	1660	1660	1660	1660	0
256	20241219	164800	115318930	1660	1660	1660	1660	0
257	20241219	164700	115318930	1660	1660	1660	1660	0
258	20241219	164600	115318930	1660	1660	1660	1660	0
259	20241219	164500	115318930	1660	1660	1660	1660	0
260	20241219	164400	115318930	1660	1660	1660	1660	0
261	20241219	164300	115318930	1660	1660	1660	1660	0
262	20241219	164200	115318930	1660	1660	1660	1660	0
263	20241219	164100	115318930	1660	1660	1660	1660	0
264	20241219	164000	115318930	1660	1660	1660	1660	0
265	20241219	163900	115318930	1660	1660	1660	1660	0
266	20241219	163800	115318930	1660	1660	1660	1660	0
267	20241219	163700	115318930	1660	1660	1660	1660	0
268	20241219	163600	115318930	1660	1660	1660	1660	0
269	20241219	163500	115318930	1660	1660	1660	1660	0
270	20241219	163400	115318930	1660	1660	1660	1660	0
271	20241219	163300	115318930	1660	1660	1660	1660	0
272	20241219	163200	115318930	1660	1660	1660	1660	2184
273	20241219	163100	115318930	1660	1660	1660	1660	0
274	20241219	163000	115318930	1660	1660	1660	1660	0
275	20241219	162900	115318930	1660	1660	1660	1660	0
276	20241219	162800	115318930	1660	1660	1660	1660	0
277	20241219	162700	115318930	1660	1660	1660	1660	0
278	20241219	162600	115318930	1660	1660	1660	1660	0
279	20241219	162500	115318930	1660	1660	1660	1660	0
280	20241219	162400	115318930	1660	1660	1660	1660	0
281	20241219	162300	115318930	1660	1660	1660	1660	0
282	20241219	162200	115318930	1660	1660	1660	1660	0
283	20241219	162100	115318930	1660	1660	1660	1660	0
284	20241219	162000	115318930	1660	1660	1660	1660	0
285	20241219	161900	115318930	1660	1660	1660	1660	0
286	20241219	161800	115318930	1660	1660	1660	1660	0
287	20241219	161700	115318930	1660	1660	1660	1660	0
288	20241219	161600	115318930	1660	1660	1660	1660	0
289	20241219	161500	115318930	1660	1660	1660	1660	0
290	20241219	161400	115318930	1660	1660	1660	1660	0
291	20241219	161300	115318930	1660	1660	1660	1660	0
292	20241219	161200	115318930	1660	1660	1660	1660	0
293	20241219	161100	115318930	1660	1660	1660	1660	0
294	20241219	161000	115318930	1660	1660	1660	1660	0
295	20241219	160900	115318930	1660	1660	1660	1660	0
296	20241219	160800	115318930	1660	1660	1660	1660	0
297	20241219	160700	115318930	1660	1660	1660	1660	0
298	20241219	160600	115318930	1660	1660	1660	1660	0
299	20241219	160500	115318930	1660	1660	1660	1660	0
300	20241219	160400	115318930	1660	1660	1660	1660	0
301	20241219	160300	115318930	1660	1660	1660	1660	0
302	20241219	160200	115318930	1660	1660	1660	1660	2184
303	20241219	160100	115318930	1660	1660	1660	1660	0
304	20241219	160000	115318930	1660	1660	1660	1660	0
305	20241219	155900	115318930	1660	1660	1660	1660	0
306	20241219	155800	115318930	1660	1660	1660	1660	0
307	20241219	155700	115318930	1660	1660	1660	1660	0
308	20241219	155600	115318930	1660	1660	1660	1660	0
309	20241219	155500	115318930	1660	1660	1660	1660	0
310	20241219	155400	115318930	1660	1660	1660	1660	0
311	20241219	155300	115318930	1660	1660	1660	1660	0
312	20241219	155200	115318930	1660	1660	1660	1660	0
313	20241219	155100	115318930	1660	1660	1660	1660	0
314	20241219	155000	115318930	1660	1660	1660	1660	0
315	20241219	154900	115318930	1660	1660	1660	1660	0
316	20241219	154800	115318930	1660	1660	1660	1660	0
317	20241219	154700	115318930	1660	1660	1660	1660	0
318	20241219	154600	115318930	1660	1660	1660	1660	0
319	20241219	154500	115318930	1660	1660	1660	1660	0
320	20241219	154400	115318930	1660	1660	1660	1660	0
321	20241219	154300	115318930	1660	1660	1660	1660	0
322	20241219	154200	115318930	1660	1660	1660	1660	0
323	20241219	154100	115318930	1660	1660	1660	1660	0
324	20241219	154000	115318930	1660	1660	1660	1660	0
325	20241219	153900	115318930	1660	1660	1660	1660	0
326	20241219	153800	115318930	1660	1660	1660	1660	0
327	20241219	153700	115318930	1660	1660	1660	1660	0
328	20241219	153600	115318930	1660	1660	1660	1660	0
329	20241219	153500	115318930	1660	1660	1660	1660	0
330	20241219	153400	115318930	1660	1660	1660	1660	0
331	20241219	153300	115318930	1660	1660	1660	1660	0
332	20241219	153200	115318930	1660	1660	1660	1660	2184
333	20241219	153100	115318930	1660	1660	1660	1660	0
334	20241219	153000	115318930	1660	1660	1660	1660	2184
335	20241219	152900	111693490	1652	1652	1652	1652	0
336	20241219	152800	111693490	1652	1652	1652	1652	0
337	20241219	152700	111693490	1652	1652	1652	1652	0
338	20241219	152600	111693490	1652	1652	1652	1652	0
339	20241219	152500	111693490	1652	1652	1652	1652	0
340	20241219	152400	111693490	1652	1652	1652	1652	0
341	20241219	152300	111693490	1652	1652	1652	1652	0
342	20241219	152200	111693490	1652	1652	1652	1652	0
343	20241219	152100	111693490	1652	1652	1652	1652	0
344	20241219	152000	111693490	1652	1652	1652	1652	0
345	20241219	151900	111693490	1652	1652	1652	1652	0
346	20241219	151800	111693490	1652	1652	1652	1652	1
347	20241219	151700	111691838	1653	1636	1653	1636	3
348	20241219	151600	111686913	1648	1648	1648	1648	0
349	20241219	151500	111686913	1648	1648	1648	1648	0
350	20241219	151400	111686913	1648	1648	1648	1648	0
351	20241219	151300	111686913	1648	1648	1648	1648	275
352	20241219	151200	111233713	1648	1648	1648	1648	0
353	20241219	151100	111233713	1648	1648	1648	1648	0
354	20241219	151000	111233713	1648	1648	1648	1648	0
355	20241219	150900	111233713	1648	1648	1648	1648	201
356	20241219	150800	110902465	1648	1647	1648	1647	64
357	20241219	150700	110797056	1647	1647	1647	1647	22
358	20241219	150600	110760822	1647	1648	1648	1647	2
359	20241219	150500	110757527	1650	1650	1650	1650	5128
360	20241219	150400	102296327	1650	1650	1650	1650	30
361	20241219	150300	102246827	1649	1649	1649	1649	0
362	20241219	150200	102246827	1649	1649	1649	1649	1
363	20241219	150100	102245178	1649	1649	1649	1649	0
364	20241219	150000	102245178	1649	1649	1649	1649	0
365	20241219	145900	102245178	1649	1649	1649	1649	0
366	20241219	145800	102245178	1649	1649	1649	1649	0
367	20241219	145700	102245178	1649	1649	1649	1649	0
368	20241219	145600	102245178	1649	1649	1649	1649	0
369	20241219	145500	102245178	1649	1649	1649	1649	1
370	20241219	145400	102243529	1650	1650	1650	1650	4
371	20241219	145300	102236929	1650	1650	1650	1648	3
372	20241219	145200	102231981	1648	1648	1648	1648	0
373	20241219	145100	102231981	1648	1648	1648	1648	100
374	20241219	145000	102067181	1646	1645	1646	1645	1933
375	20241219	144900	98887144	1634	1634	1634	1634	0
376	20241219	144800	98887144	1634	1634	1634	1634	0
377	20241219	144700	98887144	1634	1634	1634	1634	0
378	20241219	144600	98887144	1634	1634	1634	1634	1794
379	20241219	144500	95955748	1635	1645	1645	1635	83
380	20241219	144400	95819833	1650	1650	1650	1650	0
381	20241219	144300	95819833	1650	1650	1650	1650	0
382	20241219	144200	95819833	1650	1650	1650	1650	0
383	20241219	144100	95819833	1650	1650	1650	1650	0
384	20241219	144000	95819833	1650	1650	1650	1650	0
385	20241219	143900	95819833	1650	1650	1650	1650	0
386	20241219	143800	95819833	1650	1634	1650	1634	2
387	20241219	143700	95816549	1633	1633	1633	1633	0
388	20241219	143600	95816549	1633	1633	1633	1633	0
389	20241219	143500	95816549	1633	1635	1635	1633	59
390	20241219	143400	95720200	1650	1650	1650	1650	0
391	20241219	143300	95720200	1650	1633	1650	1633	231
392	20241219	143200	95342520	1633	1639	1639	1633	295
393	20241219	143100	94859976	1639	1642	1642	1639	792
394	20241219	143000	93559762	1656	1656	1656	1656	0
395	20241219	142900	93559762	1656	1656	1656	1656	0
396	20241219	142800	93559762	1656	1656	1656	1656	0
397	20241219	142700	93559762	1656	1656	1656	1656	0
398	20241219	142600	93559762	1656	1656	1656	1656	0
399	20241219	142500	93559762	1656	1656	1656	1656	0
400	20241219	142400	93559762	1656	1656	1656	1656	0
401	20241219	142300	93559762	1656	1656	1656	1656	0
402	20241219	142200	93559762	1656	1656	1656	1656	0
403	20241219	142100	93559762	1656	1656	1656	1656	0
404	20241219	142000	93559762	1656	1653	1656	1653	77
405	20241219	141900	93432463	1650	1649	1650	1649	124
406	20241219	141800	93227946	1650	1650	1650	1650	0
407	20241219	141700	93227946	1650	1650	1650	1650	0
408	20241219	141600	93227946	1650	1650	1650	1650	0
409	20241219	141500	93227946	1650	1650	1650	1650	0
410	20241219	141400	93227946	1650	1650	1650	1650	0
411	20241219	141300	93227946	1650	1650	1650	1650	0
412	20241219	141200	93227946	1650	1637	1650	1637	3
413	20241219	141100	93223022	1635	1635	1635	1635	0
414	20241219	141000	93223022	1635	1635	1635	1635	0
415	20241219	140900	93223022	1635	1635	1635	1635	0
416	20241219	140800	93223022	1635	1646	1646	1635	100
417	20241219	140700	93058963	1645	1645	1645	1645	0
418	20241219	140600	93058963	1645	1645	1645	1645	0
419	20241219	140500	93058963	1645	1645	1645	1645	5
420	20241219	140400	93050738	1655	1655	1655	1655	0
421	20241219	140300	93050738	1655	1655	1655	1655	0
422	20241219	140200	93050738	1655	1655	1655	1655	6
423	20241219	140100	93040808	1655	1655	1655	1655	0
424	20241219	140000	93040808	1655	1655	1655	1655	1
425	20241219	135900	93039153	1655	1655	1655	1655	0
426	20241219	135800	93039153	1655	1655	1655	1655	0
427	20241219	135700	93039153	1655	1655	1655	1655	4
428	20241219	135600	93032533	1655	1655	1655	1655	2
429	20241219	135500	93029223	1655	1655	1655	1655	0
430	20241219	135400	93029223	1655	1655	1655	1655	0
431	20241219	135300	93029223	1655	1655	1655	1655	0
432	20241219	135200	93029223	1655	1655	1655	1655	0
433	20241219	135100	93029223	1655	1655	1655	1655	0
434	20241219	135000	93029223	1655	1655	1655	1655	2
435	20241219	134900	93025913	1655	1655	1655	1655	0
436	20241219	134800	93025913	1655	1655	1655	1655	0
437	20241219	134700	93025913	1655	1655	1655	1655	0
438	20241219	134600	93025913	1655	1655	1655	1655	0
439	20241219	134500	93025913	1655	1655	1655	1655	1
440	20241219	134400	93024258	1655	1655	1655	1655	0
441	20241219	134300	93024258	1655	1655	1655	1655	0
442	20241219	134200	93024258	1655	1655	1655	1655	0
443	20241219	134100	93024258	1655	1655	1655	1655	0
444	20241219	134000	93024258	1655	1655	1655	1655	20
445	20241219	133900	92991158	1655	1655	1655	1655	0
446	20241219	133800	92991158	1655	1655	1655	1655	0
447	20241219	133700	92991158	1655	1655	1655	1655	0
448	20241219	133600	92991158	1655	1655	1655	1655	0
449	20241219	133500	92991158	1655	1655	1655	1655	0
450	20241219	133400	92991158	1655	1655	1655	1655	0
451	20241219	133300	92991158	1655	1655	1655	1655	0
452	20241219	133200	92991158	1655	1655	1655	1655	0
453	20241219	133100	92991158	1655	1655	1655	1655	0
454	20241219	133000	92991158	1655	1655	1655	1655	1
455	20241219	132900	92989503	1642	1642	1642	1642	0
456	20241219	132800	92989503	1642	1642	1642	1642	0
457	20241219	132700	92989503	1642	1642	1642	1642	0
458	20241219	132600	92989503	1642	1642	1642	1642	4
459	20241219	132500	92982935	1642	1642	1642	1642	1
460	20241219	132400	92981293	1655	1655	1655	1655	1
461	20241219	132300	92979638	1642	1642	1642	1642	0
462	20241219	132200	92979638	1642	1642	1642	1642	0
463	20241219	132100	92979638	1642	1642	1642	1642	0
464	20241219	132000	92979638	1642	1642	1642	1642	0
465	20241219	131900	92979638	1642	1642	1642	1642	0
466	20241219	131800	92979638	1642	1642	1642	1642	0
467	20241219	131700	92979638	1642	1642	1642	1642	0
468	20241219	131600	92979638	1642	1642	1642	1642	0
469	20241219	131500	92979638	1642	1642	1642	1642	20
470	20241219	131400	92946798	1656	1656	1656	1656	0
471	20241219	131300	92946798	1656	1656	1656	1656	0
472	20241219	131200	92946798	1656	1656	1656	1656	0
473	20241219	131100	92946798	1656	1656	1656	1656	0
474	20241219	131000	92946798	1656	1656	1656	1656	0
475	20241219	130900	92946798	1656	1656	1656	1656	0
476	20241219	130800	92946798	1656	1656	1656	1656	0
477	20241219	130700	92946798	1656	1656	1656	1656	0
478	20241219	130600	92946798	1656	1656	1656	1656	0
479	20241219	130500	92946798	1656	1656	1656	1656	0
480	20241219	130400	92946798	1656	1656	1656	1656	0
481	20241219	130300	92946798	1656	1656	1656	1656	0
482	20241219	130200	92946798	1656	1656	1656	1656	0
483	20241219	130100	92946798	1656	1656	1656	1656	0
484	20241219	130000	92946798	1656	1656	1656	1656	0
485	20241219	125900	92946798	1656	1656	1656	1656	0
486	20241219	125800	92946798	1656	1656	1656	1656	0
487	20241219	125700	92946798	1656	1651	1656	1651	58
488	20241219	125600	92851033	1652	1652	1652	1652	0
489	20241219	125500	92851033	1652	1652	1652	1652	0
490	20241219	125400	92851033	1652	1652	1652	1652	0
491	20241219	125300	92851033	1652	1652	1652	1652	150
492	20241219	125200	92603233	1653	1653	1653	1653	0
493	20241219	125100	92603233	1653	1653	1653	1653	0
494	20241219	125000	92603233	1653	1653	1653	1653	0
495	20241219	124900	92603233	1653	1653	1653	1653	0
496	20241219	124800	92603233	1653	1653	1653	1653	0
497	20241219	124700	92603233	1653	1653	1653	1653	0
498	20241219	124600	92603233	1653	1653	1653	1653	1
499	20241219	124500	92601580	1650	1647	1650	1647	2
500	20241219	124400	92598283	1634	1634	1634	1634	0
501	20241219	124300	92598283	1634	1634	1634	1634	0
502	20241219	124200	92598283	1634	1634	1634	1634	2
503	20241219	124100	92595015	1634	1652	1652	1632	501
504	20241219	124000	91772555	1652	1653	1653	1652	500
505	20241219	123900	90946200	1655	1655	1655	1655	0
506	20241219	123800	90946200	1655	1655	1655	1655	0
507	20241219	123700	90946200	1655	1655	1655	1655	40
508	20241219	123600	90880000	1655	1655	1655	1655	0
509	20241219	123500	90880000	1655	1655	1655	1655	1
510	20241219	123400	90878345	1659	1659	1659	1659	1
511	20241219	123300	90876686	1655	1655	1655	1655	0
512	20241219	123200	90876686	1655	1655	1655	1655	0
513	20241219	123100	90876686	1655	1655	1655	1655	10
514	20241219	123000	90860136	1657	1656	1657	1656	312
515	20241219	122900	90343392	1656	1656	1656	1656	0
516	20241219	122800	90343392	1656	1656	1656	1656	0
517	20241219	122700	90343392	1656	1656	1656	1656	7
518	20241219	122600	90331800	1654	1654	1654	1654	100
519	20241219	122500	90166400	1652	1652	1652	1652	0
520	20241219	122400	90166400	1652	1654	1655	1652	300
521	20241219	122300	89670142	1652	1653	1653	1652	89
522	20241219	122200	89523034	1655	1655	1655	1655	0
523	20241219	122100	89523034	1655	1653	1655	1651	95
524	20241219	122000	89366031	1655	1652	1655	1651	35
525	20241219	121900	89308212	1650	1651	1651	1649	85
526	20241219	121800	89167960	1654	1654	1654	1654	0
527	20241219	121700	89167960	1654	1654	1654	1654	22
528	20241219	121600	89131572	1653	1653	1653	1653	21
529	20241219	121500	89096859	1648	1647	1648	1647	715
530	20241219	121400	87918624	1645	1648	1648	1645	10
531	20241219	121300	87902154	1648	1648	1648	1648	0
532	20241219	121200	87902154	1648	1647	1648	1647	5
533	20241219	121100	87893915	1650	1650	1650	1650	0
534	20241219	121000	87893915	1650	1650	1650	1650	0
535	20241219	120900	87893915	1650	1650	1650	1650	1
536	20241219	120800	87892265	1646	1646	1646	1646	1
537	20241219	120700	87890619	1649	1650	1650	1649	2
538	20241219	120600	87887320	1650	1650	1650	1650	0
539	20241219	120500	87887320	1650	1650	1650	1650	1
540	20241219	120400	87885670	1638	1638	1638	1638	541
541	20241219	120300	86999512	1638	1638	1638	1638	0
542	20241219	120200	86999512	1638	1638	1638	1638	0
543	20241219	120100	86999512	1638	1639	1639	1638	268
544	20241219	120000	86560438	1639	1640	1640	1639	209
545	20241219	115900	86217797	1639	1641	1641	1639	224
546	20241219	115800	85850425	1641	1641	1641	1641	0
547	20241219	115700	85850425	1641	1641	1641	1641	0
548	20241219	115600	85850425	1641	1641	1641	1641	0
549	20241219	115500	85850425	1641	1641	1641	1641	0
550	20241219	115400	85850425	1641	1641	1641	1641	0
551	20241219	115300	85850425	1641	1641	1641	1641	0
552	20241219	115200	85850425	1641	1641	1641	1641	0
553	20241219	115100	85850425	1641	1641	1641	1641	1
554	20241219	115000	85848784	1653	1653	1653	1653	0
555	20241219	114900	85848784	1653	1653	1653	1653	0
556	20241219	114800	85848784	1653	1653	1653	1653	0
557	20241219	114700	85848784	1653	1653	1653	1653	0
558	20241219	114600	85848784	1653	1653	1653	1653	1
559	20241219	114500	85847131	1640	1640	1640	1640	0
560	20241219	114400	85847131	1640	1640	1640	1640	0
561	20241219	114300	85847131	1640	1640	1640	1640	0
562	20241219	114200	85847131	1640	1640	1640	1640	375
563	20241219	114100	85232131	1653	1653	1653	1653	0
564	20241219	114000	85232131	1653	1653	1653	1653	0
565	20241219	113900	85232131	1653	1646	1653	1646	774
566	20241219	113800	83957525	1646	1646	1646	1646	0
567	20241219	113700	83957525	1646	1646	1646	1646	0
568	20241219	113600	83957525	1646	1654	1654	1646	188
569	20241219	113500	83648069	1655	1655	1655	1655	0
570	20241219	113400	83648069	1655	1655	1655	1655	0
571	20241219	113300	83648069	1655	1655	1655	1655	0
572	20241219	113200	83648069	1655	1655	1655	1655	0
573	20241219	113100	83648069	1655	1655	1655	1655	0
574	20241219	113000	83648069	1655	1655	1655	1655	0
575	20241219	112900	83648069	1655	1655	1655	1655	0
576	20241219	112800	83648069	1655	1655	1655	1655	0
577	20241219	112700	83648069	1655	1655	1655	1655	0
578	20241219	112600	83648069	1655	1655	1655	1655	0
579	20241219	112500	83648069	1655	1655	1655	1655	0
580	20241219	112400	83648069	1655	1655	1655	1655	0
581	20241219	112300	83648069	1655	1655	1655	1655	0
582	20241219	112200	83648069	1655	1655	1655	1655	0
583	20241219	112100	83648069	1655	1655	1655	1655	0
584	20241219	112000	83648069	1655	1655	1655	1655	2
585	20241219	111900	83644759	1655	1655	1655	1655	0
586	20241219	111800	83644759	1655	1655	1655	1655	1
587	20241219	111700	83643104	1646	1646	1646	1646	0
588	20241219	111600	83643104	1646	1646	1646	1646	0
589	20241219	111500	83643104	1646	1655	1655	1646	422
590	20241219	111400	82944703	1655	1655	1655	1655	0
591	20241219	111300	82944703	1655	1655	1655	1655	0
592	20241219	111200	82944703	1655	1655	1655	1655	0
593	20241219	111100	82944703	1655	1655	1655	1655	8
594	20241219	111000	82931463	1653	1653	1653	1653	0
595	20241219	110900	82931463	1653	1653	1653	1653	0
596	20241219	110800	82931463	1653	1653	1653	1653	0
597	20241219	110700	82931463	1653	1653	1653	1653	0
598	20241219	110600	82931463	1653	1653	1653	1653	0
599	20241219	110500	82931463	1653	1653	1653	1653	0
600	20241219	110400	82931463	1653	1653	1653	1653	0
601	20241219	110300	82931463	1653	1650	1653	1650	2
602	20241219	110200	82928160	1646	1646	1646	1646	0
603	20241219	110100	82928160	1646	1646	1646	1646	0
604	20241219	110000	82928160	1646	1646	1646	1646	0
605	20241219	105900	82928160	1646	1646	1646	1646	0
606	20241219	105800	82928160	1646	1646	1646	1646	616
607	20241219	105700	81914224	1647	1647	1647	1647	0
608	20241219	105600	81914224	1647	1647	1647	1647	0
609	20241219	105500	81914224	1647	1647	1647	1647	0
610	20241219	105400	81914224	1647	1647	1647	1647	0
611	20241219	105300	81914224	1647	1647	1647	1647	1
612	20241219	105200	81912577	1644	1644	1644	1644	1001
613	20241219	105100	80266933	1643	1643	1643	1643	0
614	20241219	105000	80266933	1643	1643	1643	1643	0
615	20241219	104900	80266933	1643	1643	1643	1643	0
616	20241219	104800	80266933	1643	1643	1643	1643	243
617	20241219	104700	79867684	1643	1643	1643	1643	100
618	20241219	104600	79703384	1641	1638	1641	1638	2
619	20241219	104500	79700105	1635	1635	1635	1635	2
620	20241219	104400	79696835	1635	1635	1635	1635	0
621	20241219	104300	79696835	1635	1635	1635	1635	0
622	20241219	104200	79696835	1635	1635	1635	1635	0
623	20241219	104100	79696835	1635	1635	1635	1635	60
624	20241219	104000	79598735	1637	1637	1637	1637	0
625	20241219	103900	79598735	1637	1637	1637	1637	0
626	20241219	103800	79598735	1637	1635	1637	1635	1388
627	20241219	103700	77328355	1635	1635	1635	1635	1
628	20241219	103600	77326720	1632	1632	1632	1632	0
629	20241219	103500	77326720	1632	1632	1632	1632	333
630	20241219	103400	76783264	1632	1632	1632	1632	0
631	20241219	103300	76783264	1632	1632	1632	1632	0
632	20241219	103200	76783264	1632	1632	1632	1632	0
633	20241219	103100	76783264	1632	1632	1632	1632	0
634	20241219	103000	76783264	1632	1632	1632	1632	0
635	20241219	102900	76783264	1632	1631	1632	1631	100
636	20241219	102800	76620099	1632	1632	1632	1632	0
637	20241219	102700	76620099	1632	1621	1632	1621	597
638	20241219	102600	75650162	1622	1625	1625	1622	670
639	20241219	102500	74561462	1626	1628	1628	1626	8617
640	20241219	102400	60539996	1627	1627	1627	1627	0
641	20241219	102300	60539996	1627	1629	1629	1627	5051
642	20241219	102200	52320520	1630	1635	1635	1630	5663
643	20241219	102100	43078168	1636	1636	1636	1636	0
644	20241219	102000	43078168	1636	1636	1636	1636	0
645	20241219	101900	43078168	1636	1636	1636	1636	872
646	20241219	101800	41651576	1637	1637	1637	1637	0
647	20241219	101700	41651576	1637	1637	1637	1637	0
648	20241219	101600	41651576	1637	1637	1637	1637	151
649	20241219	101500	41404389	1637	1644	1644	1637	7
650	20241219	101400	41392895	1644	1644	1644	1644	0
651	20241219	101300	41392895	1644	1644	1644	1644	0
652	20241219	101200	41392895	1644	1644	1644	1644	0
653	20241219	101100	41392895	1644	1644	1644	1644	0
654	20241219	101000	41392895	1644	1644	1644	1644	2
655	20241219	100900	41389607	1634	1634	1634	1634	0
656	20241219	100800	41389607	1634	1634	1635	1634	1606
657	20241219	100700	38765353	1635	1635	1635	1635	10
658	20241219	100600	38749003	1645	1645	1645	1645	201
659	20241219	100500	38418358	1649	1636	1649	1635	560
660	20241219	100400	37502734	1635	1654	1654	1635	601
661	20241219	100300	36516518	1654	1654	1654	1654	2
662	20241219	100200	36513210	1654	1654	1654	1654	0
663	20241219	100100	36513210	1654	1654	1654	1654	0
664	20241219	100000	36513210	1654	1654	1654	1654	0
665	20241219	095900	36513210	1654	1654	1654	1654	0
666	20241219	095800	36513210	1654	1654	1654	1654	0
667	20241219	095700	36513210	1654	1654	1654	1654	0
668	20241219	095600	36513210	1654	1644	1654	1641	1075
669	20241219	095500	34746904	1659	1659	1659	1659	0
670	20241219	095400	34746904	1659	1659	1659	1659	1
671	20241219	095300	34745245	1644	1644	1644	1644	0
672	20241219	095200	34745245	1644	1644	1644	1644	0
673	20241219	095100	34745245	1644	1644	1644	1644	0
674	20241219	095000	34745245	1644	1644	1644	1644	57
675	20241219	094900	34651537	1662	1662	1662	1662	0
676	20241219	094800	34651537	1662	1662	1662	1662	0
677	20241219	094700	34651537	1662	1662	1662	1662	0
678	20241219	094600	34651537	1662	1662	1662	1662	0
679	20241219	094500	34651537	1662	1661	1662	1661	12
680	20241219	094400	34631603	1647	1647	1647	1647	1
681	20241219	094300	34629956	1662	1633	1662	1633	561
682	20241219	094200	33712232	1649	1649	1649	1649	2
683	20241219	094100	33708934	1649	1649	1649	1649	3
684	20241219	094000	33703987	1649	1649	1649	1649	0
685	20241219	093900	33703987	1649	1649	1649	1649	0
686	20241219	093800	33703987	1649	1641	1649	1630	3425
687	20241219	093700	28103746	1643	1650	1650	1643	1026
688	20241219	093600	26415579	1665	1665	1665	1665	0
689	20241219	093500	26415579	1665	1665	1665	1665	0
690	20241219	093400	26415579	1665	1662	1665	1662	21
691	20241219	093300	26380674	1650	1651	1651	1647	921
692	20241219	093200	24862224	1652	1652	1652	1652	349
693	20241219	093100	24285676	1652	1652	1652	1652	10
694	20241219	093000	24269156	1653	1655	1655	1653	2151
695	20241219	092900	20712773	1655	1667	1669	1655	417
696	20241219	092800	20022409	1670	1670	1670	1670	0
697	20241219	092700	20022409	1670	1670	1670	1670	0
698	20241219	092600	20022409	1670	1670	1670	1670	0
699	20241219	092500	20022409	1670	1670	1670	1670	0
700	20241219	092400	20022409	1670	1670	1670	1670	0
701	20241219	092300	20022409	1670	1670	1670	1670	20
702	20241219	092200	19989009	1670	1668	1670	1653	113
703	20241219	092100	19802139	1653	1653	1668	1653	1055
704	20241219	092000	18058209	1653	1670	1670	1653	501
705	20241219	091900	17230004	1655	1669	1669	1655	4
706	20241219	091800	17223370	1670	1656	1670	1655	316
707	20241219	091700	16700150	1670	1669	1670	1669	51
708	20241219	091600	16615030	1669	1668	1669	1668	23
709	20241219	091500	16576644	1665	1660	1665	1648	2599
710	20241219	091400	12284720	1671	1671	1671	1671	0
711	20241219	091300	12284720	1671	1671	1671	1671	0
712	20241219	091200	12284720	1671	1671	1671	1671	0
713	20241219	091100	12284720	1671	1653	1671	1650	1313
714	20241219	091000	10117097	1654	1665	1665	1654	574
715	20241219	090900	9162157	1668	1671	1671	1668	2
716	20241219	090800	9158818	1680	1677	1680	1677	2349
717	20241219	090700	5218470	1674	1678	1678	1674	3
718	20241219	090600	5213441	1677	1680	1680	1677	5
719	20241219	090500	5205050	1682	1682	1682	1682	16
720	20241219	090400	5178138	1682	1682	1682	1682	0
721	20241219	090300	5178138	1682	1667	1683	1665	146
722	20241219	090200	4934955	1683	1697	1697	1666	126
723	20241219	090100	4721821	1697	1666	1698	1661	745
724	20241219	090000	3477638	1699	1666	1699	1666	2081