KissMeData/310870/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211300	323667610	1576	1576	1576	1576	8071
3	20241219	211200	323667610	1576	1576	1576	1576	0
4	20241219	211100	323667610	1576	1576	1576	1576	0
5	20241219	211000	323667610	1576	1576	1576	1576	0
6	20241219	210900	323667610	1576	1576	1576	1576	0
7	20241219	210800	323667610	1576	1576	1576	1576	0
8	20241219	210700	323667610	1576	1576	1576	1576	0
9	20241219	210600	323667610	1576	1576	1576	1576	0
10	20241219	210500	323667610	1576	1576	1576	1576	0
11	20241219	210400	323667610	1576	1576	1576	1576	0
12	20241219	210300	323667610	1576	1576	1576	1576	0
13	20241219	210200	323667610	1576	1576	1576	1576	0
14	20241219	210100	323667610	1576	1576	1576	1576	0
15	20241219	210000	323667610	1576	1576	1576	1576	0
16	20241219	205900	323667610	1576	1576	1576	1576	0
17	20241219	205800	323667610	1576	1576	1576	1576	0
18	20241219	205700	323667610	1576	1576	1576	1576	0
19	20241219	205600	323667610	1576	1576	1576	1576	0
20	20241219	205500	323667610	1576	1576	1576	1576	0
21	20241219	205400	323667610	1576	1576	1576	1576	0
22	20241219	205300	323667610	1576	1576	1576	1576	0
23	20241219	205200	323667610	1576	1576	1576	1576	0
24	20241219	205100	323667610	1576	1576	1576	1576	0
25	20241219	205000	323667610	1576	1576	1576	1576	0
26	20241219	204900	323667610	1576	1576	1576	1576	0
27	20241219	204800	323667610	1576	1576	1576	1576	0
28	20241219	204700	323667610	1576	1576	1576	1576	0
29	20241219	204600	323667610	1576	1576	1576	1576	0
30	20241219	204500	323667610	1576	1576	1576	1576	0
31	20241219	204400	323667610	1576	1576	1576	1576	0
32	20241219	204300	323667610	1576	1576	1576	1576	8071
33	20241219	204200	323667610	1576	1576	1576	1576	0
34	20241219	204100	323667610	1576	1576	1576	1576	0
35	20241219	204000	323667610	1576	1576	1576	1576	0
36	20241219	203900	323667610	1576	1576	1576	1576	0
37	20241219	203800	323667610	1576	1576	1576	1576	0
38	20241219	203700	323667610	1576	1576	1576	1576	0
39	20241219	203600	323667610	1576	1576	1576	1576	0
40	20241219	203500	323667610	1576	1576	1576	1576	0
41	20241219	203400	323667610	1576	1576	1576	1576	0
42	20241219	203300	323667610	1576	1576	1576	1576	0
43	20241219	203200	323667610	1576	1576	1576	1576	0
44	20241219	203100	323667610	1576	1576	1576	1576	0
45	20241219	203000	323667610	1576	1576	1576	1576	0
46	20241219	202900	323667610	1576	1576	1576	1576	0
47	20241219	202800	323667610	1576	1576	1576	1576	0
48	20241219	202700	323667610	1576	1576	1576	1576	0
49	20241219	202600	323667610	1576	1576	1576	1576	0
50	20241219	202500	323667610	1576	1576	1576	1576	0
51	20241219	202400	323667610	1576	1576	1576	1576	0
52	20241219	202300	323667610	1576	1576	1576	1576	0
53	20241219	202200	323667610	1576	1576	1576	1576	0
54	20241219	202100	323667610	1576	1576	1576	1576	0
55	20241219	202000	323667610	1576	1576	1576	1576	0
56	20241219	201900	323667610	1576	1576	1576	1576	0
57	20241219	201800	323667610	1576	1576	1576	1576	0
58	20241219	201700	323667610	1576	1576	1576	1576	0
59	20241219	201600	323667610	1576	1576	1576	1576	0
60	20241219	201500	323667610	1576	1576	1576	1576	0
61	20241219	201400	323667610	1576	1576	1576	1576	0
62	20241219	201300	323667610	1576	1576	1576	1576	8071
63	20241219	201200	323667610	1576	1576	1576	1576	0
64	20241219	201100	323667610	1576	1576	1576	1576	0
65	20241219	201000	323667610	1576	1576	1576	1576	0
66	20241219	200900	323667610	1576	1576	1576	1576	0
67	20241219	200800	323667610	1576	1576	1576	1576	0
68	20241219	200700	323667610	1576	1576	1576	1576	0
69	20241219	200600	323667610	1576	1576	1576	1576	0
70	20241219	200500	323667610	1576	1576	1576	1576	0
71	20241219	200400	323667610	1576	1576	1576	1576	0
72	20241219	200300	323667610	1576	1576	1576	1576	0
73	20241219	200200	323667610	1576	1576	1576	1576	0
74	20241219	200100	323667610	1576	1576	1576	1576	0
75	20241219	200000	323667610	1576	1576	1576	1576	0
76	20241219	195900	323667610	1576	1576	1576	1576	0
77	20241219	195800	323667610	1576	1576	1576	1576	0
78	20241219	195700	323667610	1576	1576	1576	1576	0
79	20241219	195600	323667610	1576	1576	1576	1576	0
80	20241219	195500	323667610	1576	1576	1576	1576	0
81	20241219	195400	323667610	1576	1576	1576	1576	0
82	20241219	195300	323667610	1576	1576	1576	1576	0
83	20241219	195200	323667610	1576	1576	1576	1576	0
84	20241219	195100	323667610	1576	1576	1576	1576	0
85	20241219	195000	323667610	1576	1576	1576	1576	0
86	20241219	194900	323667610	1576	1576	1576	1576	0
87	20241219	194800	323667610	1576	1576	1576	1576	0
88	20241219	194700	323667610	1576	1576	1576	1576	0
89	20241219	194600	323667610	1576	1576	1576	1576	0
90	20241219	194500	323667610	1576	1576	1576	1576	0
91	20241219	194400	323667610	1576	1576	1576	1576	0
92	20241219	194300	323667610	1576	1576	1576	1576	8071
93	20241219	194200	323667610	1576	1576	1576	1576	0
94	20241219	194100	323667610	1576	1576	1576	1576	0
95	20241219	194000	323667610	1576	1576	1576	1576	0
96	20241219	193900	323667610	1576	1576	1576	1576	0
97	20241219	193800	323667610	1576	1576	1576	1576	0
98	20241219	193700	323667610	1576	1576	1576	1576	0
99	20241219	193600	323667610	1576	1576	1576	1576	0
100	20241219	193500	323667610	1576	1576	1576	1576	0
101	20241219	193400	323667610	1576	1576	1576	1576	0
102	20241219	193300	323667610	1576	1576	1576	1576	0
103	20241219	193200	323667610	1576	1576	1576	1576	0
104	20241219	193100	323667610	1576	1576	1576	1576	0
105	20241219	193000	323667610	1576	1576	1576	1576	0
106	20241219	192900	323667610	1576	1576	1576	1576	0
107	20241219	192800	323667610	1576	1576	1576	1576	0
108	20241219	192700	323667610	1576	1576	1576	1576	0
109	20241219	192600	323667610	1576	1576	1576	1576	0
110	20241219	192500	323667610	1576	1576	1576	1576	0
111	20241219	192400	323667610	1576	1576	1576	1576	0
112	20241219	192300	323667610	1576	1576	1576	1576	0
113	20241219	192200	323667610	1576	1576	1576	1576	0
114	20241219	192100	323667610	1576	1576	1576	1576	0
115	20241219	192000	323667610	1576	1576	1576	1576	0
116	20241219	191900	323667610	1576	1576	1576	1576	0
117	20241219	191800	323667610	1576	1576	1576	1576	0
118	20241219	191700	323667610	1576	1576	1576	1576	0
119	20241219	191600	323667610	1576	1576	1576	1576	0
120	20241219	191500	323667610	1576	1576	1576	1576	0
121	20241219	191400	323667610	1576	1576	1576	1576	0
122	20241219	191300	323667610	1576	1576	1576	1576	8071
123	20241219	191200	323667610	1576	1576	1576	1576	0
124	20241219	191100	323667610	1576	1576	1576	1576	0
125	20241219	191000	323667610	1576	1576	1576	1576	0
126	20241219	190900	323667610	1576	1576	1576	1576	0
127	20241219	190800	323667610	1576	1576	1576	1576	0
128	20241219	190700	323667610	1576	1576	1576	1576	0
129	20241219	190600	323667610	1576	1576	1576	1576	0
130	20241219	190500	323667610	1576	1576	1576	1576	0
131	20241219	190400	323667610	1576	1576	1576	1576	0
132	20241219	190300	323667610	1576	1576	1576	1576	0
133	20241219	190200	323667610	1576	1576	1576	1576	0
134	20241219	190100	323667610	1576	1576	1576	1576	0
135	20241219	190000	323667610	1576	1576	1576	1576	0
136	20241219	185900	323667610	1576	1576	1576	1576	0
137	20241219	185800	323667610	1576	1576	1576	1576	0
138	20241219	185700	323667610	1576	1576	1576	1576	0
139	20241219	185600	323667610	1576	1576	1576	1576	0
140	20241219	185500	323667610	1576	1576	1576	1576	0
141	20241219	185400	323667610	1576	1576	1576	1576	0
142	20241219	185300	323667610	1576	1576	1576	1576	0
143	20241219	185200	323667610	1576	1576	1576	1576	0
144	20241219	185100	323667610	1576	1576	1576	1576	0
145	20241219	185000	323667610	1576	1576	1576	1576	0
146	20241219	184900	323667610	1576	1576	1576	1576	0
147	20241219	184800	323667610	1576	1576	1576	1576	0
148	20241219	184700	323667610	1576	1576	1576	1576	0
149	20241219	184600	323667610	1576	1576	1576	1576	0
150	20241219	184500	323667610	1576	1576	1576	1576	0
151	20241219	184400	323667610	1576	1576	1576	1576	0
152	20241219	184300	323667610	1576	1576	1576	1576	8071
153	20241219	184200	323667610	1576	1576	1576	1576	0
154	20241219	184100	323667610	1576	1576	1576	1576	0
155	20241219	184000	323667610	1576	1576	1576	1576	0
156	20241219	183900	323667610	1576	1576	1576	1576	0
157	20241219	183800	323667610	1576	1576	1576	1576	0
158	20241219	183700	323667610	1576	1576	1576	1576	0
159	20241219	183600	323667610	1576	1576	1576	1576	0
160	20241219	183500	323667610	1576	1576	1576	1576	0
161	20241219	183400	323667610	1576	1576	1576	1576	0
162	20241219	183300	323667610	1576	1576	1576	1576	0
163	20241219	183200	323667610	1576	1576	1576	1576	0
164	20241219	183100	323667610	1576	1576	1576	1576	0
165	20241219	183000	323667610	1576	1576	1576	1576	0
166	20241219	182900	323667610	1576	1576	1576	1576	0
167	20241219	182800	323667610	1576	1576	1576	1576	0
168	20241219	182700	323667610	1576	1576	1576	1576	0
169	20241219	182600	323667610	1576	1576	1576	1576	0
170	20241219	182500	323667610	1576	1576	1576	1576	0
171	20241219	182400	323667610	1576	1576	1576	1576	0
172	20241219	182300	323667610	1576	1576	1576	1576	0
173	20241219	182200	323667610	1576	1576	1576	1576	0
174	20241219	182100	323667610	1576	1576	1576	1576	0
175	20241219	182000	323667610	1576	1576	1576	1576	0
176	20241219	181900	323667610	1576	1576	1576	1576	0
177	20241219	181800	323667610	1576	1576	1576	1576	0
178	20241219	181700	323667610	1576	1576	1576	1576	0
179	20241219	181600	323667610	1576	1576	1576	1576	0
180	20241219	181500	323667610	1576	1576	1576	1576	0
181	20241219	181400	323667610	1576	1576	1576	1576	0
182	20241219	181300	323667610	1576	1576	1576	1576	8071
183	20241219	181200	323667610	1576	1576	1576	1576	0
184	20241219	181100	323667610	1576	1576	1576	1576	0
185	20241219	181000	323667610	1576	1576	1576	1576	0
186	20241219	180900	323667610	1576	1576	1576	1576	0
187	20241219	180800	323667610	1576	1576	1576	1576	0
188	20241219	180700	323667610	1576	1576	1576	1576	0
189	20241219	180600	323667610	1576	1576	1576	1576	0
190	20241219	180500	323667610	1576	1576	1576	1576	0
191	20241219	180400	323667610	1576	1576	1576	1576	0
192	20241219	180300	323667610	1576	1576	1576	1576	0
193	20241219	180200	323667610	1576	1576	1576	1576	0
194	20241219	180100	323667610	1576	1576	1576	1576	0
195	20241219	180000	323667610	1576	1576	1576	1576	0
196	20241219	175900	323667610	1576	1576	1576	1576	0
197	20241219	175800	323667610	1576	1576	1576	1576	0
198	20241219	175700	323667610	1576	1576	1576	1576	0
199	20241219	175600	323667610	1576	1576	1576	1576	0
200	20241219	175500	323667610	1576	1576	1576	1576	0
201	20241219	175400	323667610	1576	1576	1576	1576	0
202	20241219	175300	323667610	1576	1576	1576	1576	0
203	20241219	175200	323667610	1576	1576	1576	1576	0
204	20241219	175100	323667610	1576	1576	1576	1576	0
205	20241219	175000	323667610	1576	1576	1576	1576	0
206	20241219	174900	323667610	1576	1576	1576	1576	0
207	20241219	174800	323667610	1576	1576	1576	1576	0
208	20241219	174700	323667610	1576	1576	1576	1576	0
209	20241219	174600	323667610	1576	1576	1576	1576	0
210	20241219	174500	323667610	1576	1576	1576	1576	0
211	20241219	174400	323667610	1576	1576	1576	1576	0
212	20241219	174300	323667610	1576	1576	1576	1576	8071
213	20241219	174200	323667610	1576	1576	1576	1576	0
214	20241219	174100	323667610	1576	1576	1576	1576	0
215	20241219	174000	323667610	1576	1576	1576	1576	0
216	20241219	173900	323667610	1576	1576	1576	1576	0
217	20241219	173800	323667610	1576	1576	1576	1576	0
218	20241219	173700	323667610	1576	1576	1576	1576	0
219	20241219	173600	323667610	1576	1576	1576	1576	0
220	20241219	173500	323667610	1576	1576	1576	1576	0
221	20241219	173400	323667610	1576	1576	1576	1576	0
222	20241219	173300	323667610	1576	1576	1576	1576	0
223	20241219	173200	323667610	1576	1576	1576	1576	0
224	20241219	173100	323667610	1576	1576	1576	1576	0
225	20241219	173000	323667610	1576	1576	1576	1576	0
226	20241219	172900	323667610	1576	1576	1576	1576	0
227	20241219	172800	323667610	1576	1576	1576	1576	0
228	20241219	172700	323667610	1576	1576	1576	1576	0
229	20241219	172600	323667610	1576	1576	1576	1576	0
230	20241219	172500	323667610	1576	1576	1576	1576	0
231	20241219	172400	323667610	1576	1576	1576	1576	0
232	20241219	172300	323667610	1576	1576	1576	1576	0
233	20241219	172200	323667610	1576	1576	1576	1576	0
234	20241219	172100	323667610	1576	1576	1576	1576	0
235	20241219	172000	323667610	1576	1576	1576	1576	0
236	20241219	171900	323667610	1576	1576	1576	1576	0
237	20241219	171800	323667610	1576	1576	1576	1576	0
238	20241219	171700	323667610	1576	1576	1576	1576	0
239	20241219	171600	323667610	1576	1576	1576	1576	0
240	20241219	171500	323667610	1576	1576	1576	1576	0
241	20241219	171400	323667610	1576	1576	1576	1576	0
242	20241219	171300	323667610	1576	1576	1576	1576	8071
243	20241219	171200	323667610	1576	1576	1576	1576	0
244	20241219	171100	323667610	1576	1576	1576	1576	0
245	20241219	171000	323667610	1576	1576	1576	1576	0
246	20241219	170900	323667610	1576	1576	1576	1576	0
247	20241219	170800	323667610	1576	1576	1576	1576	0
248	20241219	170700	323667610	1576	1576	1576	1576	0
249	20241219	170600	323667610	1576	1576	1576	1576	0
250	20241219	170500	323667610	1576	1576	1576	1576	0
251	20241219	170400	323667610	1576	1576	1576	1576	0
252	20241219	170300	323667610	1576	1576	1576	1576	0
253	20241219	170200	323667610	1576	1576	1576	1576	0
254	20241219	170100	323667610	1576	1576	1576	1576	0
255	20241219	170000	323667610	1576	1576	1576	1576	0
256	20241219	165900	323667610	1576	1576	1576	1576	0
257	20241219	165800	323667610	1576	1576	1576	1576	0
258	20241219	165700	323667610	1576	1576	1576	1576	0
259	20241219	165600	323667610	1576	1576	1576	1576	0
260	20241219	165500	323667610	1576	1576	1576	1576	0
261	20241219	165400	323667610	1576	1576	1576	1576	0
262	20241219	165300	323667610	1576	1576	1576	1576	0
263	20241219	165200	323667610	1576	1576	1576	1576	0
264	20241219	165100	323667610	1576	1576	1576	1576	0
265	20241219	165000	323667610	1576	1576	1576	1576	0
266	20241219	164900	323667610	1576	1576	1576	1576	0
267	20241219	164800	323667610	1576	1576	1576	1576	0
268	20241219	164700	323667610	1576	1576	1576	1576	0
269	20241219	164600	323667610	1576	1576	1576	1576	0
270	20241219	164500	323667610	1576	1576	1576	1576	0
271	20241219	164400	323667610	1576	1576	1576	1576	0
272	20241219	164300	323667610	1576	1576	1576	1576	8071
273	20241219	164200	323667610	1576	1576	1576	1576	0
274	20241219	164100	323667610	1576	1576	1576	1576	0
275	20241219	164000	323667610	1576	1576	1576	1576	0
276	20241219	163900	323667610	1576	1576	1576	1576	0
277	20241219	163800	323667610	1576	1576	1576	1576	0
278	20241219	163700	323667610	1576	1576	1576	1576	0
279	20241219	163600	323667610	1576	1576	1576	1576	0
280	20241219	163500	323667610	1576	1576	1576	1576	0
281	20241219	163400	323667610	1576	1576	1576	1576	0
282	20241219	163300	323667610	1576	1576	1576	1576	0
283	20241219	163200	323667610	1576	1576	1576	1576	0
284	20241219	163100	323667610	1576	1576	1576	1576	0
285	20241219	163000	323667610	1576	1576	1576	1576	0
286	20241219	162900	323667610	1576	1576	1576	1576	0
287	20241219	162800	323667610	1576	1576	1576	1576	0
288	20241219	162700	323667610	1576	1576	1576	1576	0
289	20241219	162600	323667610	1576	1576	1576	1576	0
290	20241219	162500	323667610	1576	1576	1576	1576	0
291	20241219	162400	323667610	1576	1576	1576	1576	0
292	20241219	162300	323667610	1576	1576	1576	1576	0
293	20241219	162200	323667610	1576	1576	1576	1576	0
294	20241219	162100	323667610	1576	1576	1576	1576	0
295	20241219	162000	323667610	1576	1576	1576	1576	0
296	20241219	161900	323667610	1576	1576	1576	1576	0
297	20241219	161800	323667610	1576	1576	1576	1576	0
298	20241219	161700	323667610	1576	1576	1576	1576	0
299	20241219	161600	323667610	1576	1576	1576	1576	0
300	20241219	161500	323667610	1576	1576	1576	1576	0
301	20241219	161400	323667610	1576	1576	1576	1576	0
302	20241219	161300	323667610	1576	1576	1576	1576	8071
303	20241219	161200	323667610	1576	1576	1576	1576	0
304	20241219	161100	323667610	1576	1576	1576	1576	0
305	20241219	161000	323667610	1576	1576	1576	1576	0
306	20241219	160900	323667610	1576	1576	1576	1576	0
307	20241219	160800	323667610	1576	1576	1576	1576	0
308	20241219	160700	323667610	1576	1576	1576	1576	0
309	20241219	160600	323667610	1576	1576	1576	1576	0
310	20241219	160500	323667610	1576	1576	1576	1576	0
311	20241219	160400	323667610	1576	1576	1576	1576	0
312	20241219	160300	323667610	1576	1576	1576	1576	0
313	20241219	160200	323667610	1576	1576	1576	1576	0
314	20241219	160100	323667610	1576	1576	1576	1576	0
315	20241219	160000	323667610	1576	1576	1576	1576	0
316	20241219	155900	323667610	1576	1576	1576	1576	0
317	20241219	155800	323667610	1576	1576	1576	1576	0
318	20241219	155700	323667610	1576	1576	1576	1576	0
319	20241219	155600	323667610	1576	1576	1576	1576	0
320	20241219	155500	323667610	1576	1576	1576	1576	0
321	20241219	155400	323667610	1576	1576	1576	1576	0
322	20241219	155300	323667610	1576	1576	1576	1576	0
323	20241219	155200	323667610	1576	1576	1576	1576	0
324	20241219	155100	323667610	1576	1576	1576	1576	0
325	20241219	155000	323667610	1576	1576	1576	1576	0
326	20241219	154900	323667610	1576	1576	1576	1576	0
327	20241219	154800	323667610	1576	1576	1576	1576	0
328	20241219	154700	323667610	1576	1576	1576	1576	0
329	20241219	154600	323667610	1576	1576	1576	1576	0
330	20241219	154500	323667610	1576	1576	1576	1576	0
331	20241219	154400	323667610	1576	1576	1576	1576	0
332	20241219	154300	323667610	1576	1576	1576	1576	8071
333	20241219	154200	323667610	1576	1576	1576	1576	0
334	20241219	154100	323667610	1576	1576	1576	1576	0
335	20241219	154000	323667610	1576	1576	1576	1576	0
336	20241219	153900	323667610	1576	1576	1576	1576	0
337	20241219	153800	323667610	1576	1576	1576	1576	0
338	20241219	153700	323667610	1576	1576	1576	1576	0
339	20241219	153600	323667610	1576	1576	1576	1576	0
340	20241219	153500	323667610	1576	1576	1576	1576	0
341	20241219	153400	323667610	1576	1576	1576	1576	0
342	20241219	153300	323667610	1576	1576	1576	1576	0
343	20241219	153200	323667610	1576	1576	1576	1576	0
344	20241219	153100	323667610	1576	1576	1576	1576	0
345	20241219	153000	323667610	1576	1576	1576	1576	8071
346	20241219	152900	310947714	1575	1575	1575	1575	0
347	20241219	152800	310947714	1575	1575	1575	1575	0
348	20241219	152700	310947714	1575	1575	1575	1575	0
349	20241219	152600	310947714	1575	1575	1575	1575	0
350	20241219	152500	310947714	1575	1575	1575	1575	0
351	20241219	152400	310947714	1575	1575	1575	1575	0
352	20241219	152300	310947714	1575	1575	1575	1575	0
353	20241219	152200	310947714	1575	1575	1575	1575	0
354	20241219	152100	310947714	1575	1575	1575	1575	0
355	20241219	152000	310947714	1575	1575	1575	1575	0
356	20241219	151900	310947714	1575	1568	1575	1566	111
357	20241219	151800	310773867	1576	1568	1576	1567	21
358	20241219	151700	310740950	1578	1578	1578	1578	194
359	20241219	151600	310434818	1579	1570	1579	1570	1088
360	20241219	151500	308726140	1570	1564	1570	1564	295
361	20241219	151400	308263560	1570	1570	1570	1570	0
362	20241219	151300	308263560	1570	1570	1570	1570	0
363	20241219	151200	308263560	1570	1570	1570	1570	1
364	20241219	151100	308261990	1570	1570	1570	1570	0
365	20241219	151000	308261990	1570	1570	1570	1570	0
366	20241219	150900	308261990	1570	1570	1570	1570	0
367	20241219	150800	308261990	1570	1570	1570	1570	0
368	20241219	150700	308261990	1570	1570	1570	1570	0
369	20241219	150600	308261990	1570	1570	1570	1570	91
370	20241219	150500	308119120	1570	1570	1570	1563	3648
371	20241219	150400	302408282	1570	1569	1570	1567	803
372	20241219	150300	301149693	1570	1570	1570	1570	0
373	20241219	150200	301149693	1570	1570	1570	1570	0
374	20241219	150100	301149693	1570	1570	1570	1570	125
375	20241219	150000	300953443	1574	1574	1574	1574	0
376	20241219	145900	300953443	1574	1574	1574	1574	0
377	20241219	145800	300953443	1574	1574	1574	1574	0
378	20241219	145700	300953443	1574	1574	1574	1574	0
379	20241219	145600	300953443	1574	1574	1574	1574	0
380	20241219	145500	300953443	1574	1574	1574	1574	0
381	20241219	145400	300953443	1574	1574	1574	1574	0
382	20241219	145300	300953443	1574	1572	1575	1571	2814
383	20241219	145200	296528238	1575	1575	1575	1575	0
384	20241219	145100	296528238	1575	1575	1575	1575	0
385	20241219	145000	296528238	1575	1575	1575	1575	0
386	20241219	144900	296528238	1575	1575	1575	1575	0
387	20241219	144800	296528238	1575	1575	1575	1575	100
388	20241219	144700	296370738	1575	1575	1575	1575	130
389	20241219	144600	296165988	1575	1574	1575	1574	11
390	20241219	144500	296148673	1571	1575	1575	1571	33
391	20241219	144400	296096725	1575	1575	1575	1575	0
392	20241219	144300	296096725	1575	1575	1575	1575	0
393	20241219	144200	296096725	1575	1575	1575	1575	3
394	20241219	144100	296092000	1576	1576	1576	1576	0
395	20241219	144000	296092000	1576	1576	1576	1576	0
396	20241219	143900	296092000	1576	1576	1576	1576	0
397	20241219	143800	296092000	1576	1576	1576	1576	0
398	20241219	143700	296092000	1576	1576	1576	1576	0
399	20241219	143600	296092000	1576	1576	1576	1576	0
400	20241219	143500	296092000	1576	1576	1576	1576	1
401	20241219	143400	296090424	1571	1571	1571	1571	0
402	20241219	143300	296090424	1571	1576	1576	1571	3019
403	20241219	143200	291339030	1576	1576	1576	1576	1
404	20241219	143100	291337454	1577	1575	1577	1575	3060
405	20241219	143000	286514559	1572	1573	1573	1572	76
406	20241219	142900	286395018	1574	1575	1575	1574	546
407	20241219	142800	285535613	1578	1578	1578	1578	0
408	20241219	142700	285535613	1578	1578	1578	1578	0
409	20241219	142600	285535613	1578	1578	1578	1578	0
410	20241219	142500	285535613	1578	1578	1578	1578	0
411	20241219	142400	285535613	1578	1578	1578	1578	3
412	20241219	142300	285530879	1577	1577	1577	1577	0
413	20241219	142200	285530879	1577	1577	1577	1577	0
414	20241219	142100	285530879	1577	1577	1577	1577	0
415	20241219	142000	285530879	1577	1577	1577	1577	0
416	20241219	141900	285530879	1577	1577	1577	1577	93
417	20241219	141800	285384218	1577	1577	1577	1577	0
418	20241219	141700	285384218	1577	1577	1577	1577	0
419	20241219	141600	285384218	1577	1577	1577	1577	0
420	20241219	141500	285384218	1577	1577	1577	1577	7
421	20241219	141400	285373179	1578	1578	1578	1578	0
422	20241219	141300	285373179	1578	1578	1578	1578	2536
423	20241219	141200	281371371	1577	1577	1577	1577	0
424	20241219	141100	281371371	1577	1578	1578	1577	2249
425	20241219	141000	277824598	1580	1580	1580	1580	0
426	20241219	140900	277824598	1580	1580	1580	1580	0
427	20241219	140800	277824598	1580	1580	1580	1580	0
428	20241219	140700	277824598	1580	1580	1580	1580	21
429	20241219	140600	277791418	1579	1579	1579	1579	0
430	20241219	140500	277791418	1579	1579	1579	1579	1000
431	20241219	140400	276212418	1581	1581	1581	1581	0
432	20241219	140300	276212418	1581	1581	1581	1581	0
433	20241219	140200	276212418	1581	1581	1581	1581	1
434	20241219	140100	276210837	1578	1578	1578	1578	2993
435	20241219	140000	271487883	1578	1578	1578	1578	7
436	20241219	135900	271476837	1582	1582	1582	1582	162
437	20241219	135800	271220553	1582	1582	1582	1582	0
438	20241219	135700	271220553	1582	1582	1582	1582	0
439	20241219	135600	271220553	1582	1581	1582	1581	871
440	20241219	135500	269842661	1583	1583	1583	1583	0
441	20241219	135400	269842661	1583	1583	1583	1583	0
442	20241219	135300	269842661	1583	1583	1583	1583	0
443	20241219	135200	269842661	1583	1583	1583	1583	0
444	20241219	135100	269842661	1583	1579	1583	1579	322
445	20241219	135000	269333383	1579	1579	1579	1579	0
446	20241219	134900	269333383	1579	1578	1579	1578	5260
447	20241219	134800	261032753	1578	1578	1578	1578	0
448	20241219	134700	261032753	1578	1578	1578	1578	0
449	20241219	134600	261032753	1578	1580	1580	1578	7134
450	20241219	134500	249766040	1580	1580	1580	1580	7
451	20241219	134400	249754980	1583	1583	1583	1583	0
452	20241219	134300	249754980	1583	1583	1583	1583	0
453	20241219	134200	249754980	1583	1583	1583	1583	0
454	20241219	134100	249754980	1583	1583	1583	1583	0
455	20241219	134000	249754980	1583	1583	1583	1583	0
456	20241219	133900	249754980	1583	1583	1583	1583	0
457	20241219	133800	249754980	1583	1583	1583	1583	0
458	20241219	133700	249754980	1583	1583	1583	1583	2063
459	20241219	133600	246489251	1580	1582	1582	1580	4616
460	20241219	133500	239193554	1582	1582	1582	1582	0
461	20241219	133400	239193554	1582	1582	1582	1582	842
462	20241219	133300	237861510	1583	1583	1583	1583	12
463	20241219	133200	237842514	1582	1582	1582	1582	0
464	20241219	133100	237842514	1582	1582	1582	1582	0
465	20241219	133000	237842514	1582	1582	1582	1582	7
466	20241219	132900	237831440	1585	1585	1585	1585	0
467	20241219	132800	237831440	1585	1585	1585	1585	0
468	20241219	132700	237831440	1585	1585	1585	1585	0
469	20241219	132600	237831440	1585	1584	1585	1584	29
470	20241219	132500	237785503	1584	1584	1584	1584	0
471	20241219	132400	237785503	1584	1581	1584	1581	87
472	20241219	132300	237647953	1584	1584	1584	1584	0
473	20241219	132200	237647953	1584	1584	1584	1584	1
474	20241219	132100	237646369	1582	1582	1582	1582	1500
475	20241219	132000	235273369	1583	1581	1583	1581	3
476	20241219	131900	235268624	1583	1583	1583	1583	0
477	20241219	131800	235268624	1583	1583	1583	1583	0
478	20241219	131700	235268624	1583	1583	1583	1583	0
479	20241219	131600	235268624	1583	1583	1583	1583	500
480	20241219	131500	234477124	1583	1583	1583	1583	7
481	20241219	131400	234466043	1585	1585	1585	1584	1008
482	20241219	131300	232868371	1585	1585	1585	1584	801
483	20241219	131200	231599186	1585	1585	1585	1585	1193
484	20241219	131100	229708281	1585	1585	1585	1585	500
485	20241219	131000	228915781	1585	1583	1585	1583	934
486	20241219	130900	227436113	1583	1583	1583	1583	301
487	20241219	130800	226959630	1583	1583	1583	1583	152
488	20241219	130700	226719014	1584	1584	1584	1584	0
489	20241219	130600	226719014	1584	1584	1584	1584	0
490	20241219	130500	226719014	1584	1584	1584	1584	0
491	20241219	130400	226719014	1584	1584	1584	1584	0
492	20241219	130300	226719014	1584	1584	1584	1584	10
493	20241219	130200	226703174	1584	1584	1584	1584	0
494	20241219	130100	226703174	1584	1583	1584	1583	20
495	20241219	130000	226671513	1577	1582	1583	1577	57
496	20241219	125900	226581373	1582	1582	1582	1577	51
497	20241219	125800	226500816	1578	1578	1578	1578	2005
498	20241219	125700	223336926	1582	1582	1582	1582	0
499	20241219	125600	223336926	1582	1578	1582	1578	81
500	20241219	125500	223209104	1584	1584	1584	1584	0
501	20241219	125400	223209104	1584	1584	1584	1584	0
502	20241219	125300	223209104	1584	1578	1584	1578	84
503	20241219	125200	223076546	1578	1578	1578	1578	0
504	20241219	125100	223076546	1578	1578	1578	1578	117
505	20241219	125000	222891920	1585	1580	1585	1580	500
506	20241219	124900	222099758	1580	1580	1580	1580	0
507	20241219	124800	222099758	1580	1580	1580	1578	1349
508	20241219	124700	219970884	1579	1575	1580	1575	13544
509	20241219	124600	198595134	1575	1575	1575	1564	602
510	20241219	124500	197652782	1568	1568	1568	1568	7
511	20241219	124400	197641806	1575	1575	1575	1575	0
512	20241219	124300	197641806	1575	1575	1575	1575	3
513	20241219	124200	197637081	1575	1568	1575	1568	2
514	20241219	124100	197633938	1575	1575	1575	1575	0
515	20241219	124000	197633938	1575	1574	1575	1574	24
516	20241219	123900	197596159	1575	1575	1575	1575	0
517	20241219	123800	197596159	1575	1575	1575	1575	0
518	20241219	123700	197596159	1575	1574	1575	1574	1282
519	20241219	123600	195578091	1574	1574	1574	1574	0
520	20241219	123500	195578091	1574	1574	1574	1574	0
521	20241219	123400	195578091	1574	1574	1574	1574	36
522	20241219	123300	195521427	1575	1575	1575	1575	0
523	20241219	123200	195521427	1575	1572	1575	1572	521
524	20241219	123100	194701963	1572	1571	1572	1571	1033
525	20241219	123000	193079086	1568	1568	1568	1568	7
526	20241219	122900	193068110	1571	1571	1571	1571	19
527	20241219	122800	193038261	1568	1568	1568	1568	15
528	20241219	122700	193014741	1571	1571	1571	1571	0
529	20241219	122600	193014741	1571	1571	1571	1571	0
530	20241219	122500	193014741	1571	1571	1571	1571	0
531	20241219	122400	193014741	1571	1571	1571	1571	0
532	20241219	122300	193014741	1571	1570	1571	1570	1301
533	20241219	122200	190972170	1571	1571	1571	1571	1
534	20241219	122100	190970599	1571	1572	1572	1571	843
535	20241219	122000	189646245	1572	1571	1572	1571	546
536	20241219	121900	188788236	1570	1569	1570	1569	585
537	20241219	121800	187869939	1568	1567	1568	1567	448
538	20241219	121700	187167674	1567	1567	1567	1567	800
539	20241219	121600	185914074	1567	1567	1567	1567	1
540	20241219	121500	185912507	1564	1564	1564	1564	7
541	20241219	121400	185901559	1568	1568	1568	1568	0
542	20241219	121300	185901559	1568	1568	1568	1568	0
543	20241219	121200	185901559	1568	1568	1568	1568	0
544	20241219	121100	185901559	1568	1568	1568	1568	0
545	20241219	121000	185901559	1568	1568	1568	1568	0
546	20241219	120900	185901559	1568	1568	1568	1568	0
547	20241219	120800	185901559	1568	1568	1568	1568	0
548	20241219	120700	185901559	1568	1568	1568	1568	0
549	20241219	120600	185901559	1568	1568	1568	1568	1
550	20241219	120500	185899991	1567	1567	1567	1567	196
551	20241219	120400	185592859	1567	1567	1567	1567	0
552	20241219	120300	185592859	1567	1567	1567	1567	1
553	20241219	120200	185591292	1564	1564	1564	1564	200
554	20241219	120100	185278492	1567	1567	1567	1567	0
555	20241219	120000	185278492	1567	1564	1567	1564	199
556	20241219	115900	184967253	1568	1568	1568	1568	0
557	20241219	115800	184967253	1568	1564	1568	1564	2
558	20241219	115700	184964121	1568	1568	1568	1568	0
559	20241219	115600	184964121	1568	1568	1568	1568	0
560	20241219	115500	184964121	1568	1568	1568	1568	804
561	20241219	115400	183703449	1568	1568	1568	1568	306
562	20241219	115300	183223641	1568	1568	1568	1568	0
563	20241219	115200	183223641	1568	1568	1568	1568	0
564	20241219	115100	183223641	1568	1567	1568	1567	2
565	20241219	115000	183220506	1562	1562	1562	1562	0
566	20241219	114900	183220506	1562	1562	1562	1562	0
567	20241219	114800	183220506	1562	1562	1562	1562	0
568	20241219	114700	183220506	1562	1562	1562	1562	0
569	20241219	114600	183220506	1562	1562	1562	1562	0
570	20241219	114500	183220506	1562	1562	1562	1562	7
571	20241219	114400	183209572	1568	1568	1568	1568	0
572	20241219	114300	183209572	1568	1565	1568	1565	1600
573	20241219	114200	180702475	1567	1567	1567	1567	0
574	20241219	114100	180702475	1567	1567	1567	1567	0
575	20241219	114000	180702475	1567	1567	1567	1567	0
576	20241219	113900	180702475	1567	1567	1567	1567	0
577	20241219	113800	180702475	1567	1567	1567	1567	0
578	20241219	113700	180702475	1567	1567	1567	1567	0
579	20241219	113600	180702475	1567	1567	1567	1567	0
580	20241219	113500	180702475	1567	1567	1567	1567	0
581	20241219	113400	180702475	1567	1567	1567	1567	0
582	20241219	113300	180702475	1567	1567	1567	1567	0
583	20241219	113200	180702475	1567	1567	1567	1567	1
584	20241219	113100	180700908	1562	1562	1562	1562	300
585	20241219	113000	180232308	1562	1566	1566	1562	707
586	20241219	112900	179125174	1567	1567	1567	1567	0
587	20241219	112800	179125174	1567	1567	1567	1567	0
588	20241219	112700	179125174	1567	1567	1567	1567	0
589	20241219	112600	179125174	1567	1567	1567	1567	0
590	20241219	112500	179125174	1567	1567	1567	1567	0
591	20241219	112400	179125174	1567	1567	1567	1567	0
592	20241219	112300	179125174	1567	1567	1567	1567	0
593	20241219	112200	179125174	1567	1567	1567	1567	0
594	20241219	112100	179125174	1567	1567	1567	1567	0
595	20241219	112000	179125174	1567	1567	1567	1567	0
596	20241219	111900	179125174	1567	1567	1567	1567	0
597	20241219	111800	179125174	1567	1567	1567	1567	0
598	20241219	111700	179125174	1567	1567	1567	1567	0
599	20241219	111600	179125174	1567	1567	1567	1567	1
600	20241219	111500	179123607	1561	1561	1561	1561	7
601	20241219	111400	179112680	1567	1567	1567	1567	0
602	20241219	111300	179112680	1567	1567	1567	1567	800
603	20241219	111200	177859080	1567	1566	1567	1565	24
604	20241219	111100	177821499	1566	1566	1566	1566	204
605	20241219	111000	177502035	1568	1568	1568	1568	0
606	20241219	110900	177502035	1568	1568	1568	1568	0
607	20241219	110800	177502035	1568	1568	1568	1568	0
608	20241219	110700	177502035	1568	1568	1568	1568	0
609	20241219	110600	177502035	1568	1567	1568	1567	1001
610	20241219	110500	175933467	1568	1568	1568	1568	0
611	20241219	110400	175933467	1568	1568	1568	1568	0
612	20241219	110300	175933467	1568	1561	1568	1561	1077
613	20241219	110200	174251256	1561	1567	1568	1561	4926
614	20241219	110100	166555763	1568	1568	1568	1568	1
615	20241219	110000	166554195	1561	1562	1568	1561	99
616	20241219	105900	166399384	1562	1562	1562	1562	182
617	20241219	105800	166115100	1562	1562	1562	1562	4756
618	20241219	105700	158686228	1568	1568	1568	1568	1700
619	20241219	105600	156020628	1568	1568	1568	1568	11607
620	20241219	105500	137820852	1568	1568	1568	1568	200
621	20241219	105400	137507252	1568	1568	1568	1568	41
622	20241219	105300	137442964	1569	1569	1569	1569	1
623	20241219	105200	137441395	1568	1568	1568	1568	156
624	20241219	105100	137196787	1568	1568	1568	1568	0
625	20241219	105000	137196787	1568	1567	1568	1559	1503
626	20241219	104900	134841096	1559	1567	1567	1559	7
627	20241219	104800	134830143	1568	1567	1568	1567	20
628	20241219	104700	134798801	1567	1567	1567	1567	963
629	20241219	104600	133289780	1567	1567	1567	1567	1
630	20241219	104500	133288213	1559	1567	1567	1559	507
631	20241219	104400	132493800	1567	1567	1567	1567	29
632	20241219	104300	132448357	1568	1566	1568	1558	3773
633	20241219	104200	126536333	1567	1556	1567	1554	4013
634	20241219	104100	120276890	1567	1567	1567	1567	0
635	20241219	104000	120276890	1567	1562	1567	1562	155
636	20241219	103900	120034775	1554	1556	1562	1554	4151
637	20241219	103800	113578677	1567	1564	1567	1564	1302
638	20241219	103700	111540845	1563	1561	1563	1554	360
639	20241219	103600	110979884	1560	1560	1560	1560	501
640	20241219	103500	110198324	1554	1558	1560	1554	817
641	20241219	103400	108927373	1560	1557	1560	1557	265
642	20241219	103300	108514757	1557	1557	1557	1557	1300
643	20241219	103200	106490657	1557	1557	1557	1557	0
644	20241219	103100	106490657	1557	1555	1557	1554	144
645	20241219	103000	106266742	1553	1554	1555	1553	1184
646	20241219	102900	104426813	1554	1553	1554	1552	7854
647	20241219	102800	92227552	1553	1547	1553	1547	7400
648	20241219	102700	80741084	1545	1544	1545	1544	1877
649	20241219	102600	77841280	1543	1542	1543	1542	600
650	20241219	102500	76915580	1540	1538	1540	1538	1685
651	20241219	102400	74320710	1540	1536	1540	1535	36900
652	20241219	102300	17505427	1528	1537	1538	1528	875
653	20241219	102200	16163155	1537	1530	1537	1530	2626
654	20241219	102100	12131474	1530	1530	1530	1530	300
655	20241219	102000	11672474	1530	1520	1530	1520	305
656	20241219	101900	11205874	1530	1530	1530	1530	411
657	20241219	101800	10577044	1530	1530	1530	1530	0
658	20241219	101700	10577044	1530	1530	1530	1530	0
659	20241219	101600	10577044	1530	1529	1530	1529	922
660	20241219	101500	9166392	1511	1511	1511	1511	8
661	20241219	101400	9154304	1534	1534	1534	1534	0
662	20241219	101300	9154304	1534	1534	1534	1534	0
663	20241219	101200	9154304	1534	1534	1534	1534	0
664	20241219	101100	9154304	1534	1534	1534	1534	0
665	20241219	101000	9154304	1534	1534	1534	1534	0
666	20241219	100900	9154304	1534	1534	1534	1534	0
667	20241219	100800	9154304	1534	1534	1534	1534	0
668	20241219	100700	9154304	1534	1534	1534	1534	0
669	20241219	100600	9154304	1534	1534	1534	1534	0
670	20241219	100500	9154304	1534	1534	1534	1534	0
671	20241219	100400	9154304	1534	1534	1534	1534	0
672	20241219	100300	9154304	1534	1534	1534	1534	21
673	20241219	100200	9122090	1509	1509	1509	1509	1
674	20241219	100100	9120581	1509	1509	1509	1509	0
675	20241219	100000	9120581	1509	1509	1509	1509	8
676	20241219	095900	9108509	1530	1530	1530	1530	0
677	20241219	095800	9108509	1530	1530	1530	1530	0
678	20241219	095700	9108509	1530	1530	1530	1530	191
679	20241219	095600	8816279	1530	1530	1530	1530	0
680	20241219	095500	8816279	1530	1530	1530	1530	0
681	20241219	095400	8816279	1530	1530	1530	1530	0
682	20241219	095300	8816279	1530	1528	1530	1528	2000
683	20241219	095200	5757413	1528	1528	1528	1528	0
684	20241219	095100	5757413	1528	1528	1528	1528	0
685	20241219	095000	5757413	1528	1528	1528	1528	0
686	20241219	094900	5757413	1528	1528	1528	1528	0
687	20241219	094800	5757413	1528	1528	1528	1528	0
688	20241219	094700	5757413	1528	1528	1528	1528	0
689	20241219	094600	5757413	1528	1528	1528	1528	0
690	20241219	094500	5757413	1528	1528	1528	1528	0
691	20241219	094400	5757413	1528	1528	1528	1528	0
692	20241219	094300	5757413	1528	1528	1528	1528	1
693	20241219	094200	5755885	1530	1530	1530	1530	0
694	20241219	094100	5755885	1530	1530	1530	1530	2
695	20241219	094000	5752825	1503	1503	1503	1503	0
696	20241219	093900	5752825	1503	1503	1503	1503	0
697	20241219	093800	5752825	1503	1503	1503	1503	0
698	20241219	093700	5752825	1503	1503	1503	1503	0
699	20241219	093600	5752825	1503	1503	1503	1503	0
700	20241219	093500	5752825	1503	1503	1503	1503	1
701	20241219	093400	5751322	1530	1530	1530	1530	0
702	20241219	093300	5751322	1530	1530	1530	1530	0
703	20241219	093200	5751322	1530	1530	1530	1530	0
704	20241219	093100	5751322	1530	1530	1530	1530	1
705	20241219	093000	5749792	1529	1500	1529	1500	296
706	20241219	092900	5305735	1527	1527	1527	1527	0
707	20241219	092800	5305735	1527	1527	1527	1527	0
708	20241219	092700	5305735	1527	1527	1527	1527	0
709	20241219	092600	5305735	1527	1527	1527	1527	0
710	20241219	092500	5305735	1527	1527	1527	1527	0
711	20241219	092400	5305735	1527	1497	1527	1497	271
712	20241219	092300	4900018	1527	1527	1527	1527	0
713	20241219	092200	4900018	1527	1527	1527	1527	30
714	20241219	092100	4854208	1528	1528	1528	1528	0
715	20241219	092000	4854208	1528	1528	1528	1516	4
716	20241219	091900	4848120	1500	1500	1500	1500	0
717	20241219	091800	4848120	1500	1500	1500	1500	39
718	20241219	091700	4789620	1500	1500	1500	1500	0
719	20241219	091600	4789620	1500	1500	1500	1500	0
720	20241219	091500	4789620	1500	1500	1500	1500	0
721	20241219	091400	4789620	1500	1500	1500	1500	1
722	20241219	091300	4788120	1483	1483	1483	1483	0
723	20241219	091200	4788120	1483	1483	1483	1483	0
724	20241219	091100	4788120	1483	1483	1483	1483	0
725	20241219	091000	4788120	1483	1483	1485	1483	2138
726	20241219	090900	1613304	1500	1500	1500	1500	11
727	20241219	090800	1596804	1473	1473	1473	1473	0
728	20241219	090700	1596804	1473	1473	1473	1473	0
729	20241219	090600	1596804	1473	1473	1473	1473	0
730	20241219	090500	1596804	1473	1500	1500	1473	6
731	20241219	090400	1587858	1500	1500	1500	1500	0
732	20241219	090300	1587858	1500	1500	1500	1500	200
733	20241219	090200	1287858	1501	1501	1501	1501	0
734	20241219	090100	1287858	1501	1501	1501	1501	266
735	20241219	090000	888592	1501	1501	1501	1501	592