KissMeData/038540/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	192300	89390744	1560	1560	1560	1560	201
3	20241219	192200	89390744	1560	1560	1560	1560	0
4	20241219	192100	89390744	1560	1560	1560	1560	0
5	20241219	192000	89390744	1560	1560	1560	1560	0
6	20241219	191900	89390744	1560	1560	1560	1560	0
7	20241219	191800	89390744	1560	1560	1560	1560	0
8	20241219	191700	89390744	1560	1560	1560	1560	0
9	20241219	191600	89390744	1560	1560	1560	1560	0
10	20241219	191500	89390744	1560	1560	1560	1560	0
11	20241219	191400	89390744	1560	1560	1560	1560	0
12	20241219	191300	89390744	1560	1560	1560	1560	0
13	20241219	191200	89390744	1560	1560	1560	1560	0
14	20241219	191100	89390744	1560	1560	1560	1560	0
15	20241219	191000	89390744	1560	1560	1560	1560	0
16	20241219	190900	89390744	1560	1560	1560	1560	0
17	20241219	190800	89390744	1560	1560	1560	1560	0
18	20241219	190700	89390744	1560	1560	1560	1560	0
19	20241219	190600	89390744	1560	1560	1560	1560	0
20	20241219	190500	89390744	1560	1560	1560	1560	0
21	20241219	190400	89390744	1560	1560	1560	1560	0
22	20241219	190300	89390744	1560	1560	1560	1560	0
23	20241219	190200	89390744	1560	1560	1560	1560	0
24	20241219	190100	89390744	1560	1560	1560	1560	0
25	20241219	190000	89390744	1560	1560	1560	1560	0
26	20241219	185900	89390744	1560	1560	1560	1560	0
27	20241219	185800	89390744	1560	1560	1560	1560	0
28	20241219	185700	89390744	1560	1560	1560	1560	0
29	20241219	185600	89390744	1560	1560	1560	1560	0
30	20241219	185500	89390744	1560	1560	1560	1560	0
31	20241219	185400	89390744	1560	1560	1560	1560	0
32	20241219	185300	89390744	1560	1560	1560	1560	201
33	20241219	185200	89390744	1560	1560	1560	1560	0
34	20241219	185100	89390744	1560	1560	1560	1560	0
35	20241219	185000	89390744	1560	1560	1560	1560	0
36	20241219	184900	89390744	1560	1560	1560	1560	0
37	20241219	184800	89390744	1560	1560	1560	1560	0
38	20241219	184700	89390744	1560	1560	1560	1560	0
39	20241219	184600	89390744	1560	1560	1560	1560	0
40	20241219	184500	89390744	1560	1560	1560	1560	0
41	20241219	184400	89390744	1560	1560	1560	1560	0
42	20241219	184300	89390744	1560	1560	1560	1560	0
43	20241219	184200	89390744	1560	1560	1560	1560	0
44	20241219	184100	89390744	1560	1560	1560	1560	0
45	20241219	184000	89390744	1560	1560	1560	1560	0
46	20241219	183900	89390744	1560	1560	1560	1560	0
47	20241219	183800	89390744	1560	1560	1560	1560	0
48	20241219	183700	89390744	1560	1560	1560	1560	0
49	20241219	183600	89390744	1560	1560	1560	1560	0
50	20241219	183500	89390744	1560	1560	1560	1560	0
51	20241219	183400	89390744	1560	1560	1560	1560	0
52	20241219	183300	89390744	1560	1560	1560	1560	0
53	20241219	183200	89390744	1560	1560	1560	1560	0
54	20241219	183100	89390744	1560	1560	1560	1560	0
55	20241219	183000	89390744	1560	1560	1560	1560	0
56	20241219	182900	89390744	1560	1560	1560	1560	0
57	20241219	182800	89390744	1560	1560	1560	1560	0
58	20241219	182700	89390744	1560	1560	1560	1560	0
59	20241219	182600	89390744	1560	1560	1560	1560	0
60	20241219	182500	89390744	1560	1560	1560	1560	0
61	20241219	182400	89390744	1560	1560	1560	1560	0
62	20241219	182300	89390744	1560	1560	1560	1560	201
63	20241219	182200	89390744	1560	1560	1560	1560	0
64	20241219	182100	89390744	1560	1560	1560	1560	0
65	20241219	182000	89390744	1560	1560	1560	1560	0
66	20241219	181900	89390744	1560	1560	1560	1560	0
67	20241219	181800	89390744	1560	1560	1560	1560	0
68	20241219	181700	89390744	1560	1560	1560	1560	0
69	20241219	181600	89390744	1560	1560	1560	1560	0
70	20241219	181500	89390744	1560	1560	1560	1560	0
71	20241219	181400	89390744	1560	1560	1560	1560	0
72	20241219	181300	89390744	1560	1560	1560	1560	0
73	20241219	181200	89390744	1560	1560	1560	1560	0
74	20241219	181100	89390744	1560	1560	1560	1560	0
75	20241219	181000	89390744	1560	1560	1560	1560	0
76	20241219	180900	89390744	1560	1560	1560	1560	0
77	20241219	180800	89390744	1560	1560	1560	1560	0
78	20241219	180700	89390744	1560	1560	1560	1560	0
79	20241219	180600	89390744	1560	1560	1560	1560	0
80	20241219	180500	89390744	1560	1560	1560	1560	0
81	20241219	180400	89390744	1560	1560	1560	1560	0
82	20241219	180300	89390744	1560	1560	1560	1560	0
83	20241219	180200	89390744	1560	1560	1560	1560	0
84	20241219	180100	89390744	1560	1560	1560	1560	0
85	20241219	180000	89390744	1560	1560	1560	1560	0
86	20241219	175900	89390744	1560	1560	1560	1560	0
87	20241219	175800	89390744	1560	1560	1560	1560	0
88	20241219	175700	89390744	1560	1560	1560	1560	0
89	20241219	175600	89390744	1560	1560	1560	1560	0
90	20241219	175500	89390744	1560	1560	1560	1560	0
91	20241219	175400	89390744	1560	1560	1560	1560	0
92	20241219	175300	89390744	1560	1560	1560	1560	201
93	20241219	175200	89390744	1560	1560	1560	1560	0
94	20241219	175100	89390744	1560	1560	1560	1560	0
95	20241219	175000	89390744	1560	1560	1560	1560	0
96	20241219	174900	89390744	1560	1560	1560	1560	0
97	20241219	174800	89390744	1560	1560	1560	1560	0
98	20241219	174700	89390744	1560	1560	1560	1560	0
99	20241219	174600	89390744	1560	1560	1560	1560	0
100	20241219	174500	89390744	1560	1560	1560	1560	0
101	20241219	174400	89390744	1560	1560	1560	1560	0
102	20241219	174300	89390744	1560	1560	1560	1560	0
103	20241219	174200	89390744	1560	1560	1560	1560	0
104	20241219	174100	89390744	1560	1560	1560	1560	0
105	20241219	174000	89390744	1560	1560	1560	1560	0
106	20241219	173900	89390744	1560	1560	1560	1560	0
107	20241219	173800	89390744	1560	1560	1560	1560	0
108	20241219	173700	89390744	1560	1560	1560	1560	0
109	20241219	173600	89390744	1560	1560	1560	1560	0
110	20241219	173500	89390744	1560	1560	1560	1560	0
111	20241219	173400	89390744	1560	1560	1560	1560	0
112	20241219	173300	89390744	1560	1560	1560	1560	0
113	20241219	173200	89390744	1560	1560	1560	1560	0
114	20241219	173100	89390744	1560	1560	1560	1560	0
115	20241219	173000	89390744	1560	1560	1560	1560	0
116	20241219	172900	89390744	1560	1560	1560	1560	0
117	20241219	172800	89390744	1560	1560	1560	1560	0
118	20241219	172700	89390744	1560	1560	1560	1560	0
119	20241219	172600	89390744	1560	1560	1560	1560	0
120	20241219	172500	89390744	1560	1560	1560	1560	0
121	20241219	172400	89390744	1560	1560	1560	1560	0
122	20241219	172300	89390744	1560	1560	1560	1560	201
123	20241219	172200	89390744	1560	1560	1560	1560	0
124	20241219	172100	89390744	1560	1560	1560	1560	0
125	20241219	172000	89390744	1560	1560	1560	1560	0
126	20241219	171900	89390744	1560	1560	1560	1560	0
127	20241219	171800	89390744	1560	1560	1560	1560	0
128	20241219	171700	89390744	1560	1560	1560	1560	0
129	20241219	171600	89390744	1560	1560	1560	1560	0
130	20241219	171500	89390744	1560	1560	1560	1560	0
131	20241219	171400	89390744	1560	1560	1560	1560	0
132	20241219	171300	89390744	1560	1560	1560	1560	0
133	20241219	171200	89390744	1560	1560	1560	1560	0
134	20241219	171100	89390744	1560	1560	1560	1560	0
135	20241219	171000	89390744	1560	1560	1560	1560	0
136	20241219	170900	89390744	1560	1560	1560	1560	0
137	20241219	170800	89390744	1560	1560	1560	1560	0
138	20241219	170700	89390744	1560	1560	1560	1560	0
139	20241219	170600	89390744	1560	1560	1560	1560	0
140	20241219	170500	89390744	1560	1560	1560	1560	0
141	20241219	170400	89390744	1560	1560	1560	1560	0
142	20241219	170300	89390744	1560	1560	1560	1560	0
143	20241219	170200	89390744	1560	1560	1560	1560	0
144	20241219	170100	89390744	1560	1560	1560	1560	0
145	20241219	170000	89390744	1560	1560	1560	1560	0
146	20241219	165900	89390744	1560	1560	1560	1560	0
147	20241219	165800	89390744	1560	1560	1560	1560	0
148	20241219	165700	89390744	1560	1560	1560	1560	0
149	20241219	165600	89390744	1560	1560	1560	1560	0
150	20241219	165500	89390744	1560	1560	1560	1560	0
151	20241219	165400	89390744	1560	1560	1560	1560	0
152	20241219	165300	89390744	1560	1560	1560	1560	201
153	20241219	165200	89390744	1560	1560	1560	1560	0
154	20241219	165100	89390744	1560	1560	1560	1560	0
155	20241219	165000	89390744	1560	1560	1560	1560	0
156	20241219	164900	89390744	1560	1560	1560	1560	0
157	20241219	164800	89390744	1560	1560	1560	1560	0
158	20241219	164700	89390744	1560	1560	1560	1560	0
159	20241219	164600	89390744	1560	1560	1560	1560	0
160	20241219	164500	89390744	1560	1560	1560	1560	0
161	20241219	164400	89390744	1560	1560	1560	1560	0
162	20241219	164300	89390744	1560	1560	1560	1560	0
163	20241219	164200	89390744	1560	1560	1560	1560	0
164	20241219	164100	89390744	1560	1560	1560	1560	0
165	20241219	164000	89390744	1560	1560	1560	1560	0
166	20241219	163900	89390744	1560	1560	1560	1560	0
167	20241219	163800	89390744	1560	1560	1560	1560	0
168	20241219	163700	89390744	1560	1560	1560	1560	0
169	20241219	163600	89390744	1560	1560	1560	1560	0
170	20241219	163500	89390744	1560	1560	1560	1560	0
171	20241219	163400	89390744	1560	1560	1560	1560	0
172	20241219	163300	89390744	1560	1560	1560	1560	0
173	20241219	163200	89390744	1560	1560	1560	1560	0
174	20241219	163100	89390744	1560	1560	1560	1560	0
175	20241219	163000	89390744	1560	1560	1560	1560	0
176	20241219	162900	89390744	1560	1560	1560	1560	0
177	20241219	162800	89390744	1560	1560	1560	1560	0
178	20241219	162700	89390744	1560	1560	1560	1560	0
179	20241219	162600	89390744	1560	1560	1560	1560	0
180	20241219	162500	89390744	1560	1560	1560	1560	0
181	20241219	162400	89390744	1560	1560	1560	1560	0
182	20241219	162300	89390744	1560	1560	1560	1560	201
183	20241219	162200	89390744	1560	1560	1560	1560	0
184	20241219	162100	89390744	1560	1560	1560	1560	0
185	20241219	162000	89390744	1560	1560	1560	1560	0
186	20241219	161900	89390744	1560	1560	1560	1560	0
187	20241219	161800	89390744	1560	1560	1560	1560	0
188	20241219	161700	89390744	1560	1560	1560	1560	0
189	20241219	161600	89390744	1560	1560	1560	1560	0
190	20241219	161500	89390744	1560	1560	1560	1560	0
191	20241219	161400	89390744	1560	1560	1560	1560	0
192	20241219	161300	89390744	1560	1560	1560	1560	0
193	20241219	161200	89390744	1560	1560	1560	1560	0
194	20241219	161100	89390744	1560	1560	1560	1560	0
195	20241219	161000	89390744	1560	1560	1560	1560	0
196	20241219	160900	89390744	1560	1560	1560	1560	0
197	20241219	160800	89390744	1560	1560	1560	1560	0
198	20241219	160700	89390744	1560	1560	1560	1560	0
199	20241219	160600	89390744	1560	1560	1560	1560	0
200	20241219	160500	89390744	1560	1560	1560	1560	0
201	20241219	160400	89390744	1560	1560	1560	1560	0
202	20241219	160300	89390744	1560	1560	1560	1560	0
203	20241219	160200	89390744	1560	1560	1560	1560	0
204	20241219	160100	89390744	1560	1560	1560	1560	0
205	20241219	160000	89390744	1560	1560	1560	1560	0
206	20241219	155900	89390744	1560	1560	1560	1560	0
207	20241219	155800	89390744	1560	1560	1560	1560	0
208	20241219	155700	89390744	1560	1560	1560	1560	0
209	20241219	155600	89390744	1560	1560	1560	1560	0
210	20241219	155500	89390744	1560	1560	1560	1560	0
211	20241219	155400	89390744	1560	1560	1560	1560	0
212	20241219	155300	89390744	1560	1560	1560	1560	201
213	20241219	155200	89390744	1560	1560	1560	1560	0
214	20241219	155100	89390744	1560	1560	1560	1560	0
215	20241219	155000	89390744	1560	1560	1560	1560	0
216	20241219	154900	89390744	1560	1560	1560	1560	0
217	20241219	154800	89390744	1560	1560	1560	1560	0
218	20241219	154700	89390744	1560	1560	1560	1560	0
219	20241219	154600	89390744	1560	1560	1560	1560	0
220	20241219	154500	89390744	1560	1560	1560	1560	0
221	20241219	154400	89390744	1560	1560	1560	1560	0
222	20241219	154300	89390744	1560	1560	1560	1560	0
223	20241219	154200	89390744	1560	1560	1560	1560	0
224	20241219	154100	89390744	1560	1560	1560	1560	0
225	20241219	154000	89390744	1560	1560	1560	1560	0
226	20241219	153900	89390744	1560	1560	1560	1560	0
227	20241219	153800	89390744	1560	1560	1560	1560	0
228	20241219	153700	89390744	1560	1560	1560	1560	0
229	20241219	153600	89390744	1560	1560	1560	1560	0
230	20241219	153500	89390744	1560	1560	1560	1560	0
231	20241219	153400	89390744	1560	1560	1560	1560	0
232	20241219	153300	89390744	1560	1560	1560	1560	0
233	20241219	153200	89390744	1560	1560	1560	1560	0
234	20241219	153100	89390744	1560	1560	1560	1560	0
235	20241219	153000	89390744	1560	1560	1560	1560	201
236	20241219	152900	89077184	1558	1558	1558	1558	0
237	20241219	152800	89077184	1558	1558	1558	1558	0
238	20241219	152700	89077184	1558	1558	1558	1558	0
239	20241219	152600	89077184	1558	1558	1558	1558	0
240	20241219	152500	89077184	1558	1558	1558	1558	0
241	20241219	152400	89077184	1558	1558	1558	1558	0
242	20241219	152300	89077184	1558	1558	1558	1558	0
243	20241219	152200	89077184	1558	1558	1558	1558	0
244	20241219	152100	89077184	1558	1558	1558	1558	0
245	20241219	152000	89077184	1558	1558	1558	1558	0
246	20241219	151900	89077184	1558	1547	1558	1546	1670
247	20241219	151800	86489564	1547	1547	1547	1547	0
248	20241219	151700	86489564	1547	1547	1547	1547	0
249	20241219	151600	86489564	1547	1550	1550	1547	131
250	20241219	151500	86286841	1547	1547	1547	1547	0
251	20241219	151400	86286841	1547	1547	1547	1547	362
252	20241219	151300	85726827	1547	1547	1547	1547	316
253	20241219	151200	85237975	1550	1550	1550	1550	0
254	20241219	151100	85237975	1550	1550	1550	1550	0
255	20241219	151000	85237975	1550	1550	1550	1550	0
256	20241219	150900	85237975	1550	1550	1550	1550	0
257	20241219	150800	85237975	1550	1550	1550	1550	0
258	20241219	150700	85237975	1550	1550	1550	1550	0
259	20241219	150600	85237975	1550	1550	1550	1550	0
260	20241219	150500	85237975	1550	1550	1550	1550	1
261	20241219	150400	85236425	1547	1547	1547	1547	0
262	20241219	150300	85236425	1547	1547	1547	1547	0
263	20241219	150200	85236425	1547	1547	1547	1547	0
264	20241219	150100	85236425	1547	1547	1547	1547	0
265	20241219	150000	85236425	1547	1547	1547	1547	0
266	20241219	145900	85236425	1547	1547	1547	1547	0
267	20241219	145800	85236425	1547	1547	1547	1547	0
268	20241219	145700	85236425	1547	1547	1547	1547	0
269	20241219	145600	85236425	1547	1547	1547	1547	649
270	20241219	145500	84232422	1548	1548	1548	1548	0
271	20241219	145400	84232422	1548	1548	1548	1548	0
272	20241219	145300	84232422	1548	1548	1548	1548	0
273	20241219	145200	84232422	1548	1548	1548	1548	72
274	20241219	145100	84120966	1548	1548	1548	1548	318
275	20241219	145000	83628702	1552	1552	1552	1552	0
276	20241219	144900	83628702	1552	1552	1552	1552	0
277	20241219	144800	83628702	1552	1552	1552	1552	0
278	20241219	144700	83628702	1552	1552	1552	1552	0
279	20241219	144600	83628702	1552	1552	1552	1552	0
280	20241219	144500	83628702	1552	1552	1552	1552	2
281	20241219	144400	83625598	1553	1553	1553	1553	0
282	20241219	144300	83625598	1553	1553	1553	1553	10
283	20241219	144200	83610068	1553	1553	1553	1553	0
284	20241219	144100	83610068	1553	1553	1553	1553	0
285	20241219	144000	83610068	1553	1553	1553	1553	3
286	20241219	143900	83605409	1556	1556	1556	1556	0
287	20241219	143800	83605409	1556	1556	1556	1556	0
288	20241219	143700	83605409	1556	1556	1556	1556	0
289	20241219	143600	83605409	1556	1556	1556	1556	0
290	20241219	143500	83605409	1556	1556	1556	1556	0
291	20241219	143400	83605409	1556	1556	1556	1556	0
292	20241219	143300	83605409	1556	1556	1556	1556	0
293	20241219	143200	83605409	1556	1556	1556	1556	0
294	20241219	143100	83605409	1556	1556	1556	1556	0
295	20241219	143000	83605409	1556	1556	1556	1556	0
296	20241219	142900	83605409	1556	1556	1556	1556	0
297	20241219	142800	83605409	1556	1556	1556	1556	0
298	20241219	142700	83605409	1556	1556	1556	1556	0
299	20241219	142600	83605409	1556	1556	1556	1556	0
300	20241219	142500	83605409	1556	1556	1556	1556	1
301	20241219	142400	83603853	1548	1556	1556	1548	41
302	20241219	142300	83540377	1548	1548	1548	1548	14
303	20241219	142200	83518705	1548	1548	1548	1548	259
304	20241219	142100	83117773	1547	1547	1547	1547	0
305	20241219	142000	83117773	1547	1547	1547	1547	0
306	20241219	141900	83117773	1547	1547	1547	1547	0
307	20241219	141800	83117773	1547	1555	1555	1547	796
308	20241219	141700	81881626	1556	1556	1556	1556	0
309	20241219	141600	81881626	1556	1556	1556	1556	0
310	20241219	141500	81881626	1556	1556	1556	1556	1
311	20241219	141400	81880070	1555	1555	1555	1555	0
312	20241219	141300	81880070	1555	1555	1555	1555	0
313	20241219	141200	81880070	1555	1555	1555	1555	0
314	20241219	141100	81880070	1555	1556	1556	1555	94
315	20241219	141000	81733895	1556	1556	1556	1556	10
316	20241219	140900	81718335	1556	1555	1556	1555	50
317	20241219	140800	81640575	1546	1553	1555	1546	461
318	20241219	140700	80924669	1553	1549	1553	1549	20
319	20241219	140600	80893651	1544	1544	1544	1544	0
320	20241219	140500	80893651	1544	1548	1549	1544	60
321	20241219	140400	80800849	1544	1544	1544	1544	0
322	20241219	140300	80800849	1544	1544	1544	1544	0
323	20241219	140200	80800849	1544	1544	1544	1544	2
324	20241219	140100	80797761	1559	1559	1559	1559	0
325	20241219	140000	80797761	1559	1559	1559	1559	0
326	20241219	135900	80797761	1559	1559	1559	1559	0
327	20241219	135800	80797761	1559	1559	1559	1559	0
328	20241219	135700	80797761	1559	1559	1559	1559	0
329	20241219	135600	80797761	1559	1559	1559	1559	0
330	20241219	135500	80797761	1559	1559	1559	1559	0
331	20241219	135400	80797761	1559	1559	1559	1559	0
332	20241219	135300	80797761	1559	1559	1559	1559	0
333	20241219	135200	80797761	1559	1559	1559	1559	0
334	20241219	135100	80797761	1559	1559	1559	1559	0
335	20241219	135000	80797761	1559	1559	1559	1559	0
336	20241219	134900	80797761	1559	1559	1559	1559	0
337	20241219	134800	80797761	1559	1559	1559	1559	0
338	20241219	134700	80797761	1559	1559	1559	1559	0
339	20241219	134600	80797761	1559	1559	1559	1559	0
340	20241219	134500	80797761	1559	1559	1559	1559	0
341	20241219	134400	80797761	1559	1559	1559	1559	0
342	20241219	134300	80797761	1559	1559	1559	1559	0
343	20241219	134200	80797761	1559	1559	1559	1559	0
344	20241219	134100	80797761	1559	1559	1559	1559	0
345	20241219	134000	80797761	1559	1559	1559	1559	0
346	20241219	133900	80797761	1559	1559	1559	1559	0
347	20241219	133800	80797761	1559	1559	1559	1559	0
348	20241219	133700	80797761	1559	1559	1559	1559	0
349	20241219	133600	80797761	1559	1559	1559	1559	0
350	20241219	133500	80797761	1559	1559	1559	1559	0
351	20241219	133400	80797761	1559	1559	1559	1559	0
352	20241219	133300	80797761	1559	1559	1559	1559	0
353	20241219	133200	80797761	1559	1559	1559	1559	0
354	20241219	133100	80797761	1559	1559	1559	1559	0
355	20241219	133000	80797761	1559	1559	1559	1559	0
356	20241219	132900	80797761	1559	1559	1559	1559	0
357	20241219	132800	80797761	1559	1559	1559	1559	0
358	20241219	132700	80797761	1559	1559	1559	1559	0
359	20241219	132600	80797761	1559	1559	1559	1559	0
360	20241219	132500	80797761	1559	1559	1559	1559	0
361	20241219	132400	80797761	1559	1559	1559	1559	1
362	20241219	132300	80796202	1544	1544	1544	1544	5
363	20241219	132200	80788482	1559	1559	1559	1559	0
364	20241219	132100	80788482	1559	1559	1559	1559	0
365	20241219	132000	80788482	1559	1559	1559	1559	0
366	20241219	131900	80788482	1559	1559	1559	1559	0
367	20241219	131800	80788482	1559	1559	1559	1559	0
368	20241219	131700	80788482	1559	1559	1559	1559	0
369	20241219	131600	80788482	1559	1559	1559	1559	0
370	20241219	131500	80788482	1559	1559	1559	1559	0
371	20241219	131400	80788482	1559	1559	1559	1559	2
372	20241219	131300	80785364	1545	1545	1545	1545	0
373	20241219	131200	80785364	1545	1545	1545	1545	0
374	20241219	131100	80785364	1545	1545	1545	1545	0
375	20241219	131000	80785364	1545	1545	1545	1545	0
376	20241219	130900	80785364	1545	1545	1545	1545	0
377	20241219	130800	80785364	1545	1545	1545	1545	734
378	20241219	130700	79651334	1560	1556	1560	1556	5
379	20241219	130600	79643550	1550	1546	1550	1546	7366
380	20241219	130500	68254469	1546	1546	1546	1546	4
381	20241219	130400	68248285	1546	1546	1546	1546	0
382	20241219	130300	68248285	1546	1546	1546	1546	0
383	20241219	130200	68248285	1546	1546	1546	1546	0
384	20241219	130100	68248285	1546	1546	1546	1546	0
385	20241219	130000	68248285	1546	1546	1546	1546	0
386	20241219	125900	68248285	1546	1546	1546	1546	0
387	20241219	125800	68248285	1546	1546	1546	1546	0
388	20241219	125700	68248285	1546	1546	1546	1546	0
389	20241219	125600	68248285	1546	1546	1546	1546	0
390	20241219	125500	68248285	1546	1546	1546	1546	0
391	20241219	125400	68248285	1546	1546	1546	1546	3945
392	20241219	125300	62149315	1544	1544	1544	1544	44
393	20241219	125200	62081379	1545	1545	1545	1545	0
394	20241219	125100	62081379	1545	1545	1545	1545	0
395	20241219	125000	62081379	1545	1545	1545	1545	0
396	20241219	124900	62081379	1545	1545	1545	1545	0
397	20241219	124800	62081379	1545	1545	1545	1545	0
398	20241219	124700	62081379	1545	1545	1545	1545	0
399	20241219	124600	62081379	1545	1545	1545	1545	0
400	20241219	124500	62081379	1545	1545	1545	1545	987
401	20241219	124400	60556464	1545	1545	1545	1545	10
402	20241219	124300	60541014	1545	1545	1545	1545	0
403	20241219	124200	60541014	1545	1545	1545	1545	0
404	20241219	124100	60541014	1545	1545	1545	1545	0
405	20241219	124000	60541014	1545	1545	1545	1545	0
406	20241219	123900	60541014	1545	1545	1545	1545	0
407	20241219	123800	60541014	1545	1545	1545	1545	0
408	20241219	123700	60541014	1545	1545	1545	1545	0
409	20241219	123600	60541014	1545	1545	1545	1545	0
410	20241219	123500	60541014	1545	1545	1545	1545	0
411	20241219	123400	60541014	1545	1545	1545	1545	0
412	20241219	123300	60541014	1545	1545	1545	1545	0
413	20241219	123200	60541014	1545	1545	1545	1545	0
414	20241219	123100	60541014	1545	1545	1545	1545	0
415	20241219	123000	60541014	1545	1545	1545	1545	1
416	20241219	122900	60539469	1539	1539	1539	1539	0
417	20241219	122800	60539469	1539	1539	1539	1539	0
418	20241219	122700	60539469	1539	1539	1539	1539	1
419	20241219	122600	60537930	1540	1540	1540	1540	200
420	20241219	122500	60229930	1546	1546	1546	1546	0
421	20241219	122400	60229930	1546	1546	1546	1546	0
422	20241219	122300	60229930	1546	1546	1546	1546	0
423	20241219	122200	60229930	1546	1546	1546	1546	0
424	20241219	122100	60229930	1546	1546	1546	1546	0
425	20241219	122000	60229930	1546	1546	1546	1546	1
426	20241219	121900	60228384	1546	1546	1546	1546	150
427	20241219	121800	59996484	1546	1546	1546	1546	0
428	20241219	121700	59996484	1546	1546	1546	1546	0
429	20241219	121600	59996484	1546	1546	1546	1546	48
430	20241219	121500	59922276	1546	1546	1546	1546	0
431	20241219	121400	59922276	1546	1546	1546	1546	0
432	20241219	121300	59922276	1546	1546	1546	1546	0
433	20241219	121200	59922276	1546	1546	1546	1546	1
434	20241219	121100	59920730	1539	1539	1539	1539	0
435	20241219	121000	59920730	1539	1539	1539	1539	183
436	20241219	120900	59639093	1536	1536	1536	1536	0
437	20241219	120800	59639093	1536	1536	1536	1536	37
438	20241219	120700	59582261	1539	1539	1539	1539	0
439	20241219	120600	59582261	1539	1539	1539	1539	0
440	20241219	120500	59582261	1539	1539	1539	1539	0
441	20241219	120400	59582261	1539	1539	1539	1539	3
442	20241219	120300	59577644	1530	1530	1530	1530	0
443	20241219	120200	59577644	1530	1530	1530	1530	0
444	20241219	120100	59577644	1530	1530	1530	1530	0
445	20241219	120000	59577644	1530	1530	1530	1530	0
446	20241219	115900	59577644	1530	1530	1530	1530	0
447	20241219	115800	59577644	1530	1530	1530	1530	0
448	20241219	115700	59577644	1530	1530	1530	1530	0
449	20241219	115600	59577644	1530	1530	1530	1530	0
450	20241219	115500	59577644	1530	1530	1530	1530	2
451	20241219	115400	59574584	1534	1534	1534	1534	161
452	20241219	115300	59327610	1530	1531	1531	1530	2529
453	20241219	115200	55458140	1534	1534	1534	1534	0
454	20241219	115100	55458140	1534	1530	1534	1530	146
455	20241219	115000	55234680	1530	1545	1545	1530	23603
456	20241219	114900	19005587	1549	1553	1553	1549	2646
457	20241219	114800	14903391	1554	1556	1556	1554	1171
458	20241219	114700	13081543	1556	1556	1556	1556	0
459	20241219	114600	13081543	1556	1556	1556	1556	0
460	20241219	114500	13081543	1556	1556	1556	1556	0
461	20241219	114400	13081543	1556	1556	1556	1556	0
462	20241219	114300	13081543	1556	1556	1556	1556	0
463	20241219	114200	13081543	1556	1556	1556	1556	0
464	20241219	114100	13081543	1556	1556	1556	1556	78
465	20241219	114000	12960175	1556	1556	1556	1556	22
466	20241219	113900	12925943	1556	1556	1556	1556	0
467	20241219	113800	12925943	1556	1556	1556	1556	0
468	20241219	113700	12925943	1556	1556	1556	1556	0
469	20241219	113600	12925943	1556	1556	1556	1556	387
470	20241219	113500	12323771	1557	1557	1557	1557	0
471	20241219	113400	12323771	1557	1557	1557	1557	0
472	20241219	113300	12323771	1557	1557	1557	1557	3
473	20241219	113200	12319100	1557	1557	1557	1557	0
474	20241219	113100	12319100	1557	1557	1557	1557	0
475	20241219	113000	12319100	1557	1557	1557	1557	0
476	20241219	112900	12319100	1557	1557	1557	1557	0
477	20241219	112800	12319100	1557	1557	1557	1557	0
478	20241219	112700	12319100	1557	1557	1557	1557	0
479	20241219	112600	12319100	1557	1557	1557	1557	0
480	20241219	112500	12319100	1557	1557	1557	1557	0
481	20241219	112400	12319100	1557	1557	1557	1557	0
482	20241219	112300	12319100	1557	1557	1557	1557	0
483	20241219	112200	12319100	1557	1557	1557	1557	0
484	20241219	112100	12319100	1557	1557	1557	1557	0
485	20241219	112000	12319100	1557	1557	1557	1557	0
486	20241219	111900	12319100	1557	1557	1557	1557	0
487	20241219	111800	12319100	1557	1557	1557	1557	0
488	20241219	111700	12319100	1557	1557	1557	1557	7
489	20241219	111600	12308201	1560	1560	1560	1560	1
490	20241219	111500	12306641	1560	1560	1560	1560	0
491	20241219	111400	12306641	1560	1560	1560	1560	0
492	20241219	111300	12306641	1560	1560	1560	1560	0
493	20241219	111200	12306641	1560	1560	1560	1560	0
494	20241219	111100	12306641	1560	1560	1560	1560	0
495	20241219	111000	12306641	1560	1560	1560	1560	66
496	20241219	110900	12203681	1556	1556	1556	1556	100
497	20241219	110800	12048081	1556	1556	1556	1556	0
498	20241219	110700	12048081	1556	1556	1556	1556	0
499	20241219	110600	12048081	1556	1556	1556	1556	0
500	20241219	110500	12048081	1556	1556	1556	1556	0
501	20241219	110400	12048081	1556	1556	1556	1556	0
502	20241219	110300	12048081	1556	1556	1556	1556	18
503	20241219	110200	12020073	1557	1557	1557	1557	0
504	20241219	110100	12020073	1557	1557	1557	1557	0
505	20241219	110000	12020073	1557	1557	1557	1557	0
506	20241219	105900	12020073	1557	1557	1557	1557	0
507	20241219	105800	12020073	1557	1557	1557	1557	0
508	20241219	105700	12020073	1557	1557	1557	1557	0
509	20241219	105600	12020073	1557	1557	1557	1557	0
510	20241219	105500	12020073	1557	1557	1557	1557	433
511	20241219	105400	11345892	1557	1557	1557	1557	0
512	20241219	105300	11345892	1557	1557	1557	1557	0
513	20241219	105200	11345892	1557	1557	1557	1557	0
514	20241219	105100	11345892	1557	1557	1557	1557	0
515	20241219	105000	11345892	1557	1557	1557	1557	0
516	20241219	104900	11345892	1557	1557	1557	1557	0
517	20241219	104800	11345892	1557	1557	1557	1557	0
518	20241219	104700	11345892	1557	1557	1557	1557	49
519	20241219	104600	11269599	1558	1558	1558	1558	0
520	20241219	104500	11269599	1558	1558	1558	1558	0
521	20241219	104400	11269599	1558	1558	1558	1558	0
522	20241219	104300	11269599	1558	1558	1558	1558	0
523	20241219	104200	11269599	1558	1558	1558	1558	0
524	20241219	104100	11269599	1558	1558	1558	1558	0
525	20241219	104000	11269599	1558	1558	1558	1558	0
526	20241219	103900	11269599	1558	1558	1558	1558	0
527	20241219	103800	11269599	1558	1558	1558	1558	0
528	20241219	103700	11269599	1558	1558	1558	1558	0
529	20241219	103600	11269599	1558	1558	1558	1558	0
530	20241219	103500	11269599	1558	1558	1558	1558	0
531	20241219	103400	11269599	1558	1558	1558	1558	0
532	20241219	103300	11269599	1558	1558	1558	1558	0
533	20241219	103200	11269599	1558	1558	1558	1558	0
534	20241219	103100	11269599	1558	1558	1558	1558	103
535	20241219	103000	11109125	1557	1557	1557	1557	0
536	20241219	102900	11109125	1557	1557	1557	1557	15
537	20241219	102800	11085770	1558	1560	1560	1558	18
538	20241219	102700	11057723	1561	1561	1561	1561	1
539	20241219	102600	11056162	1562	1563	1563	1562	2
540	20241219	102500	11053037	1564	1564	1564	1564	1
541	20241219	102400	11051473	1571	1571	1571	1571	0
542	20241219	102300	11051473	1571	1571	1571	1571	0
543	20241219	102200	11051473	1571	1571	1571	1571	0
544	20241219	102100	11051473	1571	1571	1571	1571	0
545	20241219	102000	11051473	1571	1571	1571	1571	0
546	20241219	101900	11051473	1571	1571	1571	1571	1
547	20241219	101800	11049902	1570	1570	1570	1570	1
548	20241219	101700	11048332	1558	1558	1558	1558	0
549	20241219	101600	11048332	1558	1558	1558	1558	0
550	20241219	101500	11048332	1558	1558	1558	1558	1
551	20241219	101400	11046774	1571	1571	1571	1571	0
552	20241219	101300	11046774	1571	1571	1571	1571	0
553	20241219	101200	11046774	1571	1571	1571	1571	0
554	20241219	101100	11046774	1571	1571	1571	1571	0
555	20241219	101000	11046774	1571	1571	1571	1571	0
556	20241219	100900	11046774	1571	1571	1571	1571	0
557	20241219	100800	11046774	1571	1571	1571	1571	10
558	20241219	100700	11031064	1569	1569	1569	1569	0
559	20241219	100600	11031064	1569	1569	1569	1569	0
560	20241219	100500	11031064	1569	1569	1569	1569	0
561	20241219	100400	11031064	1569	1567	1569	1567	61
562	20241219	100300	10935449	1569	1569	1569	1569	0
563	20241219	100200	10935449	1569	1569	1569	1569	0
564	20241219	100100	10935449	1569	1569	1569	1569	0
565	20241219	100000	10935449	1569	1569	1569	1569	0
566	20241219	095900	10935449	1569	1569	1569	1569	0
567	20241219	095800	10935449	1569	1569	1569	1569	0
568	20241219	095700	10935449	1569	1569	1569	1569	3
569	20241219	095600	10930742	1569	1569	1569	1569	0
570	20241219	095500	10930742	1569	1569	1569	1569	0
571	20241219	095400	10930742	1569	1569	1569	1569	1
572	20241219	095300	10929173	1571	1571	1571	1571	0
573	20241219	095200	10929173	1571	1571	1571	1571	0
574	20241219	095100	10929173	1571	1571	1571	1571	0
575	20241219	095000	10929173	1571	1571	1571	1571	0
576	20241219	094900	10929173	1571	1571	1571	1571	0
577	20241219	094800	10929173	1571	1571	1571	1571	0
578	20241219	094700	10929173	1571	1571	1571	1571	0
579	20241219	094600	10929173	1571	1571	1571	1571	0
580	20241219	094500	10929173	1571	1571	1571	1571	0
581	20241219	094400	10929173	1571	1571	1571	1571	0
582	20241219	094300	10929173	1571	1571	1571	1571	5
583	20241219	094200	10921318	1557	1557	1557	1557	0
584	20241219	094100	10921318	1557	1557	1571	1557	377
585	20241219	094000	10334315	1557	1557	1557	1557	0
586	20241219	093900	10334315	1557	1557	1557	1557	0
587	20241219	093800	10334315	1557	1557	1557	1557	0
588	20241219	093700	10334315	1557	1557	1557	1557	0
589	20241219	093600	10334315	1557	1557	1557	1557	1
590	20241219	093500	10332758	1573	1573	1573	1573	0
591	20241219	093400	10332758	1573	1573	1573	1573	0
592	20241219	093300	10332758	1573	1573	1573	1573	0
593	20241219	093200	10332758	1573	1573	1573	1573	0
594	20241219	093100	10332758	1573	1573	1573	1573	0
595	20241219	093000	10332758	1573	1573	1573	1573	0
596	20241219	092900	10332758	1573	1573	1573	1573	0
597	20241219	092800	10332758	1573	1573	1573	1573	1
598	20241219	092700	10331185	1554	1554	1554	1554	0
599	20241219	092600	10331185	1554	1554	1554	1554	0
600	20241219	092500	10331185	1554	1554	1554	1554	0
601	20241219	092400	10331185	1554	1554	1554	1554	0
602	20241219	092300	10331185	1554	1554	1554	1554	0
603	20241219	092200	10331185	1554	1554	1554	1554	0
604	20241219	092100	10331185	1554	1554	1554	1554	0
605	20241219	092000	10331185	1554	1554	1554	1554	0
606	20241219	091900	10331185	1554	1554	1554	1554	0
607	20241219	091800	10331185	1554	1554	1554	1554	0
608	20241219	091700	10331185	1554	1554	1556	1554	330
609	20241219	091600	9818084	1573	1573	1573	1573	0
610	20241219	091500	9818084	1573	1573	1573	1573	0
611	20241219	091400	9818084	1573	1573	1573	1573	0
612	20241219	091300	9818084	1573	1571	1573	1571	940
613	20241219	091200	8340647	1571	1571	1571	1571	1
614	20241219	091100	8339076	1551	1551	1551	1551	0
615	20241219	091000	8339076	1551	1551	1551	1551	0
616	20241219	090900	8339076	1551	1551	1551	1551	0
617	20241219	090800	8339076	1551	1551	1551	1551	61
618	20241219	090700	8244465	1573	1572	1573	1572	13
619	20241219	090600	8224027	1551	1551	1551	1551	0
620	20241219	090500	8224027	1551	1551	1551	1551	10
621	20241219	090400	8208517	1550	1550	1550	1550	0
622	20241219	090300	8208517	1550	1571	1575	1550	5240
623	20241219	090200	18874	1550	1550	1550	1550	1
624	20241219	090100	17324	1574	1574	1574	1574	0
625	20241219	090000	17324	1574	1575	1575	1574	11