KissMeData/196700/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203800	868828902	1509	1509	1509	1509	8852
3	20241219	203700	868828902	1509	1509	1509	1509	0
4	20241219	203600	868828902	1509	1509	1509	1509	0
5	20241219	203500	868828902	1509	1509	1509	1509	0
6	20241219	203400	868828902	1509	1509	1509	1509	0
7	20241219	203300	868828902	1509	1509	1509	1509	0
8	20241219	203200	868828902	1509	1509	1509	1509	0
9	20241219	203100	868828902	1509	1509	1509	1509	0
10	20241219	203000	868828902	1509	1509	1509	1509	0
11	20241219	202900	868828902	1509	1509	1509	1509	0
12	20241219	202800	868828902	1509	1509	1509	1509	0
13	20241219	202700	868828902	1509	1509	1509	1509	0
14	20241219	202600	868828902	1509	1509	1509	1509	0
15	20241219	202500	868828902	1509	1509	1509	1509	0
16	20241219	202400	868828902	1509	1509	1509	1509	0
17	20241219	202300	868828902	1509	1509	1509	1509	0
18	20241219	202200	868828902	1509	1509	1509	1509	0
19	20241219	202100	868828902	1509	1509	1509	1509	0
20	20241219	202000	868828902	1509	1509	1509	1509	0
21	20241219	201900	868828902	1509	1509	1509	1509	0
22	20241219	201800	868828902	1509	1509	1509	1509	0
23	20241219	201700	868828902	1509	1509	1509	1509	0
24	20241219	201600	868828902	1509	1509	1509	1509	0
25	20241219	201500	868828902	1509	1509	1509	1509	0
26	20241219	201400	868828902	1509	1509	1509	1509	0
27	20241219	201300	868828902	1509	1509	1509	1509	0
28	20241219	201200	868828902	1509	1509	1509	1509	0
29	20241219	201100	868828902	1509	1509	1509	1509	0
30	20241219	201000	868828902	1509	1509	1509	1509	0
31	20241219	200900	868828902	1509	1509	1509	1509	0
32	20241219	200800	868828902	1509	1509	1509	1509	8852
33	20241219	200700	868828902	1509	1509	1509	1509	0
34	20241219	200600	868828902	1509	1509	1509	1509	0
35	20241219	200500	868828902	1509	1509	1509	1509	0
36	20241219	200400	868828902	1509	1509	1509	1509	0
37	20241219	200300	868828902	1509	1509	1509	1509	0
38	20241219	200200	868828902	1509	1509	1509	1509	0
39	20241219	200100	868828902	1509	1509	1509	1509	0
40	20241219	200000	868828902	1509	1509	1509	1509	0
41	20241219	195900	868828902	1509	1509	1509	1509	0
42	20241219	195800	868828902	1509	1509	1509	1509	0
43	20241219	195700	868828902	1509	1509	1509	1509	0
44	20241219	195600	868828902	1509	1509	1509	1509	0
45	20241219	195500	868828902	1509	1509	1509	1509	0
46	20241219	195400	868828902	1509	1509	1509	1509	0
47	20241219	195300	868828902	1509	1509	1509	1509	0
48	20241219	195200	868828902	1509	1509	1509	1509	0
49	20241219	195100	868828902	1509	1509	1509	1509	0
50	20241219	195000	868828902	1509	1509	1509	1509	0
51	20241219	194900	868828902	1509	1509	1509	1509	0
52	20241219	194800	868828902	1509	1509	1509	1509	0
53	20241219	194700	868828902	1509	1509	1509	1509	0
54	20241219	194600	868828902	1509	1509	1509	1509	0
55	20241219	194500	868828902	1509	1509	1509	1509	0
56	20241219	194400	868828902	1509	1509	1509	1509	0
57	20241219	194300	868828902	1509	1509	1509	1509	0
58	20241219	194200	868828902	1509	1509	1509	1509	0
59	20241219	194100	868828902	1509	1509	1509	1509	0
60	20241219	194000	868828902	1509	1509	1509	1509	0
61	20241219	193900	868828902	1509	1509	1509	1509	0
62	20241219	193800	868828902	1509	1509	1509	1509	8852
63	20241219	193700	868828902	1509	1509	1509	1509	0
64	20241219	193600	868828902	1509	1509	1509	1509	0
65	20241219	193500	868828902	1509	1509	1509	1509	0
66	20241219	193400	868828902	1509	1509	1509	1509	0
67	20241219	193300	868828902	1509	1509	1509	1509	0
68	20241219	193200	868828902	1509	1509	1509	1509	0
69	20241219	193100	868828902	1509	1509	1509	1509	0
70	20241219	193000	868828902	1509	1509	1509	1509	0
71	20241219	192900	868828902	1509	1509	1509	1509	0
72	20241219	192800	868828902	1509	1509	1509	1509	0
73	20241219	192700	868828902	1509	1509	1509	1509	0
74	20241219	192600	868828902	1509	1509	1509	1509	0
75	20241219	192500	868828902	1509	1509	1509	1509	0
76	20241219	192400	868828902	1509	1509	1509	1509	0
77	20241219	192300	868828902	1509	1509	1509	1509	0
78	20241219	192200	868828902	1509	1509	1509	1509	0
79	20241219	192100	868828902	1509	1509	1509	1509	0
80	20241219	192000	868828902	1509	1509	1509	1509	0
81	20241219	191900	868828902	1509	1509	1509	1509	0
82	20241219	191800	868828902	1509	1509	1509	1509	0
83	20241219	191700	868828902	1509	1509	1509	1509	0
84	20241219	191600	868828902	1509	1509	1509	1509	0
85	20241219	191500	868828902	1509	1509	1509	1509	0
86	20241219	191400	868828902	1509	1509	1509	1509	0
87	20241219	191300	868828902	1509	1509	1509	1509	0
88	20241219	191200	868828902	1509	1509	1509	1509	0
89	20241219	191100	868828902	1509	1509	1509	1509	0
90	20241219	191000	868828902	1509	1509	1509	1509	0
91	20241219	190900	868828902	1509	1509	1509	1509	0
92	20241219	190800	868828902	1509	1509	1509	1509	8852
93	20241219	190700	868828902	1509	1509	1509	1509	0
94	20241219	190600	868828902	1509	1509	1509	1509	0
95	20241219	190500	868828902	1509	1509	1509	1509	0
96	20241219	190400	868828902	1509	1509	1509	1509	0
97	20241219	190300	868828902	1509	1509	1509	1509	0
98	20241219	190200	868828902	1509	1509	1509	1509	0
99	20241219	190100	868828902	1509	1509	1509	1509	0
100	20241219	190000	868828902	1509	1509	1509	1509	0
101	20241219	185900	868828902	1509	1509	1509	1509	0
102	20241219	185800	868828902	1509	1509	1509	1509	0
103	20241219	185700	868828902	1509	1509	1509	1509	0
104	20241219	185600	868828902	1509	1509	1509	1509	0
105	20241219	185500	868828902	1509	1509	1509	1509	0
106	20241219	185400	868828902	1509	1509	1509	1509	0
107	20241219	185300	868828902	1509	1509	1509	1509	0
108	20241219	185200	868828902	1509	1509	1509	1509	0
109	20241219	185100	868828902	1509	1509	1509	1509	0
110	20241219	185000	868828902	1509	1509	1509	1509	0
111	20241219	184900	868828902	1509	1509	1509	1509	0
112	20241219	184800	868828902	1509	1509	1509	1509	0
113	20241219	184700	868828902	1509	1509	1509	1509	0
114	20241219	184600	868828902	1509	1509	1509	1509	0
115	20241219	184500	868828902	1509	1509	1509	1509	0
116	20241219	184400	868828902	1509	1509	1509	1509	0
117	20241219	184300	868828902	1509	1509	1509	1509	0
118	20241219	184200	868828902	1509	1509	1509	1509	0
119	20241219	184100	868828902	1509	1509	1509	1509	0
120	20241219	184000	868828902	1509	1509	1509	1509	0
121	20241219	183900	868828902	1509	1509	1509	1509	0
122	20241219	183800	868828902	1509	1509	1509	1509	8852
123	20241219	183700	868828902	1509	1509	1509	1509	0
124	20241219	183600	868828902	1509	1509	1509	1509	0
125	20241219	183500	868828902	1509	1509	1509	1509	0
126	20241219	183400	868828902	1509	1509	1509	1509	0
127	20241219	183300	868828902	1509	1509	1509	1509	0
128	20241219	183200	868828902	1509	1509	1509	1509	0
129	20241219	183100	868828902	1509	1509	1509	1509	0
130	20241219	183000	868828902	1509	1509	1509	1509	0
131	20241219	182900	868828902	1509	1509	1509	1509	0
132	20241219	182800	868828902	1509	1509	1509	1509	0
133	20241219	182700	868828902	1509	1509	1509	1509	0
134	20241219	182600	868828902	1509	1509	1509	1509	0
135	20241219	182500	868828902	1509	1509	1509	1509	0
136	20241219	182400	868828902	1509	1509	1509	1509	0
137	20241219	182300	868828902	1509	1509	1509	1509	0
138	20241219	182200	868828902	1509	1509	1509	1509	0
139	20241219	182100	868828902	1509	1509	1509	1509	0
140	20241219	182000	868828902	1509	1509	1509	1509	0
141	20241219	181900	868828902	1509	1509	1509	1509	0
142	20241219	181800	868828902	1509	1509	1509	1509	0
143	20241219	181700	868828902	1509	1509	1509	1509	0
144	20241219	181600	868828902	1509	1509	1509	1509	0
145	20241219	181500	868828902	1509	1509	1509	1509	0
146	20241219	181400	868828902	1509	1509	1509	1509	0
147	20241219	181300	868828902	1509	1509	1509	1509	0
148	20241219	181200	868828902	1509	1509	1509	1509	0
149	20241219	181100	868828902	1509	1509	1509	1509	0
150	20241219	181000	868828902	1509	1509	1509	1509	0
151	20241219	180900	868828902	1509	1509	1509	1509	0
152	20241219	180800	868828902	1509	1509	1509	1509	8852
153	20241219	180700	868828902	1509	1509	1509	1509	0
154	20241219	180600	868828902	1509	1509	1509	1509	0
155	20241219	180500	868828902	1509	1509	1509	1509	0
156	20241219	180400	868828902	1509	1509	1509	1509	0
157	20241219	180300	868828902	1509	1509	1509	1509	0
158	20241219	180200	868828902	1509	1509	1509	1509	0
159	20241219	180100	868828902	1509	1509	1509	1509	0
160	20241219	180000	868828902	1509	1509	1509	1509	0
161	20241219	175900	868828902	1509	1509	1509	1509	0
162	20241219	175800	868828902	1509	1509	1509	1509	0
163	20241219	175700	868828902	1509	1509	1509	1509	0
164	20241219	175600	868828902	1509	1509	1509	1509	0
165	20241219	175500	868828902	1509	1509	1509	1509	0
166	20241219	175400	868828902	1509	1509	1509	1509	0
167	20241219	175300	868828902	1509	1509	1509	1509	0
168	20241219	175200	868828902	1509	1509	1509	1509	0
169	20241219	175100	868828902	1509	1509	1509	1509	0
170	20241219	175000	868828902	1509	1509	1509	1509	0
171	20241219	174900	868828902	1509	1509	1509	1509	0
172	20241219	174800	868828902	1509	1509	1509	1509	0
173	20241219	174700	868828902	1509	1509	1509	1509	0
174	20241219	174600	868828902	1509	1509	1509	1509	0
175	20241219	174500	868828902	1509	1509	1509	1509	0
176	20241219	174400	868828902	1509	1509	1509	1509	0
177	20241219	174300	868828902	1509	1509	1509	1509	0
178	20241219	174200	868828902	1509	1509	1509	1509	0
179	20241219	174100	868828902	1509	1509	1509	1509	0
180	20241219	174000	868828902	1509	1509	1509	1509	0
181	20241219	173900	868828902	1509	1509	1509	1509	0
182	20241219	173800	868828902	1509	1509	1509	1509	8852
183	20241219	173700	868828902	1509	1509	1509	1509	0
184	20241219	173600	868828902	1509	1509	1509	1509	0
185	20241219	173500	868828902	1509	1509	1509	1509	0
186	20241219	173400	868828902	1509	1509	1509	1509	0
187	20241219	173300	868828902	1509	1509	1509	1509	0
188	20241219	173200	868828902	1509	1509	1509	1509	0
189	20241219	173100	868828902	1509	1509	1509	1509	0
190	20241219	173000	868828902	1509	1509	1509	1509	0
191	20241219	172900	868828902	1509	1509	1509	1509	0
192	20241219	172800	868828902	1509	1509	1509	1509	0
193	20241219	172700	868828902	1509	1509	1509	1509	0
194	20241219	172600	868828902	1509	1509	1509	1509	0
195	20241219	172500	868828902	1509	1509	1509	1509	0
196	20241219	172400	868828902	1509	1509	1509	1509	0
197	20241219	172300	868828902	1509	1509	1509	1509	0
198	20241219	172200	868828902	1509	1509	1509	1509	0
199	20241219	172100	868828902	1509	1509	1509	1509	0
200	20241219	172000	868828902	1509	1509	1509	1509	0
201	20241219	171900	868828902	1509	1509	1509	1509	0
202	20241219	171800	868828902	1509	1509	1509	1509	0
203	20241219	171700	868828902	1509	1509	1509	1509	0
204	20241219	171600	868828902	1509	1509	1509	1509	0
205	20241219	171500	868828902	1509	1509	1509	1509	0
206	20241219	171400	868828902	1509	1509	1509	1509	0
207	20241219	171300	868828902	1509	1509	1509	1509	0
208	20241219	171200	868828902	1509	1509	1509	1509	0
209	20241219	171100	868828902	1509	1509	1509	1509	0
210	20241219	171000	868828902	1509	1509	1509	1509	0
211	20241219	170900	868828902	1509	1509	1509	1509	0
212	20241219	170800	868828902	1509	1509	1509	1509	8852
213	20241219	170700	868828902	1509	1509	1509	1509	0
214	20241219	170600	868828902	1509	1509	1509	1509	0
215	20241219	170500	868828902	1509	1509	1509	1509	0
216	20241219	170400	868828902	1509	1509	1509	1509	0
217	20241219	170300	868828902	1509	1509	1509	1509	0
218	20241219	170200	868828902	1509	1509	1509	1509	0
219	20241219	170100	868828902	1509	1509	1509	1509	0
220	20241219	170000	868828902	1509	1509	1509	1509	0
221	20241219	165900	868828902	1509	1509	1509	1509	0
222	20241219	165800	868828902	1509	1509	1509	1509	0
223	20241219	165700	868828902	1509	1509	1509	1509	0
224	20241219	165600	868828902	1509	1509	1509	1509	0
225	20241219	165500	868828902	1509	1509	1509	1509	0
226	20241219	165400	868828902	1509	1509	1509	1509	0
227	20241219	165300	868828902	1509	1509	1509	1509	0
228	20241219	165200	868828902	1509	1509	1509	1509	0
229	20241219	165100	868828902	1509	1509	1509	1509	0
230	20241219	165000	868828902	1509	1509	1509	1509	0
231	20241219	164900	868828902	1509	1509	1509	1509	0
232	20241219	164800	868828902	1509	1509	1509	1509	0
233	20241219	164700	868828902	1509	1509	1509	1509	0
234	20241219	164600	868828902	1509	1509	1509	1509	0
235	20241219	164500	868828902	1509	1509	1509	1509	0
236	20241219	164400	868828902	1509	1509	1509	1509	0
237	20241219	164300	868828902	1509	1509	1509	1509	0
238	20241219	164200	868828902	1509	1509	1509	1509	0
239	20241219	164100	868828902	1509	1509	1509	1509	0
240	20241219	164000	868828902	1509	1509	1509	1509	0
241	20241219	163900	868828902	1509	1509	1509	1509	0
242	20241219	163800	868828902	1509	1509	1509	1509	8852
243	20241219	163700	868828902	1509	1509	1509	1509	0
244	20241219	163600	868828902	1509	1509	1509	1509	0
245	20241219	163500	868828902	1509	1509	1509	1509	0
246	20241219	163400	868828902	1509	1509	1509	1509	0
247	20241219	163300	868828902	1509	1509	1509	1509	0
248	20241219	163200	868828902	1509	1509	1509	1509	0
249	20241219	163100	868828902	1509	1509	1509	1509	0
250	20241219	163000	868828902	1509	1509	1509	1509	0
251	20241219	162900	868828902	1509	1509	1509	1509	0
252	20241219	162800	868828902	1509	1509	1509	1509	0
253	20241219	162700	868828902	1509	1509	1509	1509	0
254	20241219	162600	868828902	1509	1509	1509	1509	0
255	20241219	162500	868828902	1509	1509	1509	1509	0
256	20241219	162400	868828902	1509	1509	1509	1509	0
257	20241219	162300	868828902	1509	1509	1509	1509	0
258	20241219	162200	868828902	1509	1509	1509	1509	0
259	20241219	162100	868828902	1509	1509	1509	1509	0
260	20241219	162000	868828902	1509	1509	1509	1509	0
261	20241219	161900	868828902	1509	1509	1509	1509	0
262	20241219	161800	868828902	1509	1509	1509	1509	0
263	20241219	161700	868828902	1509	1509	1509	1509	0
264	20241219	161600	868828902	1509	1509	1509	1509	0
265	20241219	161500	868828902	1509	1509	1509	1509	0
266	20241219	161400	868828902	1509	1509	1509	1509	0
267	20241219	161300	868828902	1509	1509	1509	1509	0
268	20241219	161200	868828902	1509	1509	1509	1509	0
269	20241219	161100	868828902	1509	1509	1509	1509	0
270	20241219	161000	868828902	1509	1509	1509	1509	0
271	20241219	160900	868828902	1509	1509	1509	1509	0
272	20241219	160800	868828902	1509	1509	1509	1509	8852
273	20241219	160700	868828902	1509	1509	1509	1509	0
274	20241219	160600	868828902	1509	1509	1509	1509	0
275	20241219	160500	868828902	1509	1509	1509	1509	0
276	20241219	160400	868828902	1509	1509	1509	1509	0
277	20241219	160300	868828902	1509	1509	1509	1509	0
278	20241219	160200	868828902	1509	1509	1509	1509	0
279	20241219	160100	868828902	1509	1509	1509	1509	0
280	20241219	160000	868828902	1509	1509	1509	1509	0
281	20241219	155900	868828902	1509	1509	1509	1509	0
282	20241219	155800	868828902	1509	1509	1509	1509	0
283	20241219	155700	868828902	1509	1509	1509	1509	0
284	20241219	155600	868828902	1509	1509	1509	1509	0
285	20241219	155500	868828902	1509	1509	1509	1509	0
286	20241219	155400	868828902	1509	1509	1509	1509	0
287	20241219	155300	868828902	1509	1509	1509	1509	0
288	20241219	155200	868828902	1509	1509	1509	1509	0
289	20241219	155100	868828902	1509	1509	1509	1509	0
290	20241219	155000	868828902	1509	1509	1509	1509	0
291	20241219	154900	868828902	1509	1509	1509	1509	0
292	20241219	154800	868828902	1509	1509	1509	1509	0
293	20241219	154700	868828902	1509	1509	1509	1509	0
294	20241219	154600	868828902	1509	1509	1509	1509	0
295	20241219	154500	868828902	1509	1509	1509	1509	0
296	20241219	154400	868828902	1509	1509	1509	1509	0
297	20241219	154300	868828902	1509	1509	1509	1509	0
298	20241219	154200	868828902	1509	1509	1509	1509	0
299	20241219	154100	868828902	1509	1509	1509	1509	0
300	20241219	154000	868828902	1509	1509	1509	1509	0
301	20241219	153900	868828902	1509	1509	1509	1509	0
302	20241219	153800	868828902	1509	1509	1509	1509	8852
303	20241219	153700	868828902	1509	1509	1509	1509	0
304	20241219	153600	868828902	1509	1509	1509	1509	0
305	20241219	153500	868828902	1509	1509	1509	1509	0
306	20241219	153400	868828902	1509	1509	1509	1509	0
307	20241219	153300	868828902	1509	1509	1509	1509	0
308	20241219	153200	868828902	1509	1509	1509	1509	0
309	20241219	153100	868828902	1509	1509	1509	1509	0
310	20241219	153000	868828902	1509	1509	1509	1509	8852
311	20241219	152900	855471234	1506	1506	1506	1506	0
312	20241219	152800	855471234	1506	1506	1506	1506	0
313	20241219	152700	855471234	1506	1506	1506	1506	0
314	20241219	152600	855471234	1506	1506	1506	1506	0
315	20241219	152500	855471234	1506	1506	1506	1506	0
316	20241219	152400	855471234	1506	1506	1506	1506	0
317	20241219	152300	855471234	1506	1506	1506	1506	0
318	20241219	152200	855471234	1506	1506	1506	1506	0
319	20241219	152100	855471234	1506	1506	1506	1506	0
320	20241219	152000	855471234	1506	1506	1506	1506	0
321	20241219	151900	855471234	1506	1500	1506	1497	933
322	20241219	151800	854072547	1500	1500	1500	1498	869
323	20241219	151700	852769087	1500	1498	1506	1498	1430
324	20241219	151600	850620150	1506	1505	1506	1505	158
325	20241219	151500	850382223	1497	1500	1506	1497	1043
326	20241219	151400	848819332	1508	1508	1508	1508	188
327	20241219	151300	848535828	1508	1507	1508	1507	694
328	20241219	151200	847489312	1498	1497	1498	1497	102
329	20241219	151100	847336596	1496	1501	1501	1494	3843
330	20241219	151000	841584039	1509	1509	1509	1509	476
331	20241219	150900	840865755	1509	1496	1509	1486	5072
332	20241219	150800	833254081	1496	1494	1496	1482	1235
333	20241219	150700	831412273	1493	1493	1494	1493	1071
334	20241219	150600	829813131	1493	1492	1493	1492	50
335	20241219	150500	829738502	1492	1492	1493	1492	140
336	20241219	150400	829529519	1492	1482	1492	1482	2279
337	20241219	150300	826140677	1482	1482	1482	1482	7
338	20241219	150200	826130303	1482	1481	1482	1481	460
339	20241219	150100	825448996	1478	1478	1478	1478	489
340	20241219	150000	824726254	1478	1478	1478	1478	10
341	20241219	145900	824711474	1479	1480	1481	1479	2272
342	20241219	145800	821348568	1480	1480	1480	1480	0
343	20241219	145700	821348568	1480	1480	1480	1480	317
344	20241219	145600	820879408	1480	1473	1480	1473	1101
345	20241219	145500	819253657	1473	1467	1473	1464	842
346	20241219	145400	818020321	1467	1467	1467	1467	400
347	20241219	145300	817433521	1475	1475	1475	1475	213
348	20241219	145200	817119346	1475	1475	1475	1475	0
349	20241219	145100	817119346	1475	1475	1475	1475	10
350	20241219	145000	817104596	1475	1467	1475	1467	2
351	20241219	144900	817101654	1467	1467	1467	1467	0
352	20241219	144800	817101654	1467	1467	1467	1467	0
353	20241219	144700	817101654	1467	1467	1467	1467	2
354	20241219	144600	817098720	1465	1465	1479	1464	3613
355	20241219	144500	811802068	1465	1467	1467	1465	614
356	20241219	144400	810901453	1467	1470	1482	1466	1151
357	20241219	144300	809211795	1482	1482	1482	1482	67
358	20241219	144200	809112501	1483	1471	1483	1466	1327
359	20241219	144100	807164016	1471	1471	1471	1471	130
360	20241219	144000	806972786	1487	1487	1487	1487	0
361	20241219	143900	806972786	1487	1474	1487	1472	723
362	20241219	143800	805908098	1474	1473	1489	1473	520
363	20241219	143700	805136949	1474	1482	1484	1474	2421
364	20241219	143600	801560031	1482	1482	1482	1482	60
365	20241219	143500	801471111	1480	1480	1480	1480	0
366	20241219	143400	801471111	1480	1486	1486	1480	384
367	20241219	143300	800902725	1486	1489	1490	1479	796
368	20241219	143200	799717463	1490	1489	1490	1489	1217
369	20241219	143100	797904632	1490	1482	1490	1482	679
370	20241219	143000	796897359	1482	1471	1482	1471	4600
371	20241219	142900	790099191	1456	1475	1475	1456	3401
372	20241219	142800	785143425	1475	1475	1475	1475	3
373	20241219	142700	785139000	1476	1476	1476	1476	3
374	20241219	142600	785134572	1476	1469	1476	1469	1000
375	20241219	142500	783661973	1469	1469	1469	1469	0
376	20241219	142400	783661973	1469	1469	1469	1469	0
377	20241219	142300	783661973	1469	1469	1469	1469	1
378	20241219	142200	783660504	1458	1466	1466	1458	1830
379	20241219	142100	780982680	1466	1474	1474	1466	14
380	20241219	142000	780962075	1473	1473	1473	1473	584
381	20241219	141900	780101843	1474	1474	1474	1474	1262
382	20241219	141800	778241655	1465	1465	1465	1465	50
383	20241219	141700	778168405	1463	1490	1493	1458	4247
384	20241219	141600	771895112	1492	1464	1492	1464	4304
385	20241219	141500	765535386	1464	1464	1464	1464	1
386	20241219	141400	765533922	1458	1458	1458	1458	0
387	20241219	141300	765533922	1458	1458	1458	1457	8451
388	20241219	141200	753212378	1458	1458	1458	1458	0
389	20241219	141100	753212378	1458	1458	1458	1458	27
390	20241219	141000	753173012	1464	1464	1464	1464	0
391	20241219	140900	753173012	1464	1464	1464	1464	20
392	20241219	140800	753143732	1465	1465	1465	1465	27
393	20241219	140700	753104177	1465	1465	1465	1465	0
394	20241219	140600	753104177	1465	1465	1465	1465	10
395	20241219	140500	753089527	1465	1465	1465	1465	10
396	20241219	140400	753074877	1459	1459	1459	1459	0
397	20241219	140300	753074877	1459	1464	1466	1459	1572
398	20241219	140200	750771979	1465	1465	1465	1465	0
399	20241219	140100	750771979	1465	1465	1465	1465	0
400	20241219	140000	750771979	1465	1465	1465	1465	1
401	20241219	135900	750770514	1466	1453	1466	1453	1075
402	20241219	135800	749196122	1453	1464	1464	1453	1712
403	20241219	135700	746703086	1464	1452	1464	1452	268
404	20241219	135600	746313938	1465	1465	1465	1465	0
405	20241219	135500	746313938	1465	1465	1465	1465	0
406	20241219	135400	746313938	1465	1456	1465	1456	2571
407	20241219	135300	742567806	1457	1456	1457	1456	85
408	20241219	135200	742444029	1456	1457	1457	1456	41
409	20241219	135100	742384294	1457	1457	1457	1457	10
410	20241219	135000	742369724	1448	1448	1448	1448	0
411	20241219	134900	742369724	1448	1448	1448	1448	20
412	20241219	134800	742340764	1449	1449	1449	1449	4065
413	20241219	134700	736450579	1449	1449	1449	1449	14
414	20241219	134600	736430293	1449	1453	1453	1449	1483
415	20241219	134500	734280008	1466	1462	1466	1462	51
416	20241219	134400	734205410	1462	1461	1462	1461	232
417	20241219	134300	733866351	1461	1461	1461	1461	1
418	20241219	134200	733864890	1461	1461	1461	1461	1
419	20241219	134100	733863429	1453	1453	1453	1453	120
420	20241219	134000	733689069	1462	1454	1462	1453	501
421	20241219	133900	732961086	1466	1466	1466	1466	1
422	20241219	133800	732959620	1454	1463	1465	1454	14
423	20241219	133700	732939194	1463	1463	1463	1463	1317
424	20241219	133600	731012423	1463	1463	1463	1463	10
425	20241219	133500	730997793	1462	1462	1462	1462	741
426	20241219	133400	729914451	1462	1462	1462	1462	0
427	20241219	133300	729914451	1462	1453	1462	1452	1743
428	20241219	133200	727383538	1462	1462	1462	1462	216
429	20241219	133100	727067746	1461	1461	1461	1461	52
430	20241219	133000	726991774	1461	1461	1461	1461	0
431	20241219	132900	726991774	1461	1450	1461	1450	2154
432	20241219	132800	723857701	1450	1450	1450	1450	1500
433	20241219	132700	721682701	1449	1455	1455	1449	4239
434	20241219	132600	715526170	1455	1455	1455	1455	0
435	20241219	132500	715526170	1455	1455	1455	1455	0
436	20241219	132400	715526170	1455	1455	1455	1455	0
437	20241219	132300	715526170	1455	1455	1455	1455	6
438	20241219	132200	715517440	1455	1460	1460	1455	51
439	20241219	132100	715443172	1457	1460	1460	1457	310
440	20241219	132000	714991472	1457	1457	1457	1457	1
441	20241219	131900	714990015	1460	1457	1460	1457	1007
442	20241219	131800	713521811	1457	1457	1457	1457	0
443	20241219	131700	713521811	1457	1457	1457	1457	0
444	20241219	131600	713521811	1457	1453	1457	1453	4787
445	20241219	131500	706552878	1456	1456	1456	1456	213
446	20241219	131400	706242750	1456	1456	1456	1456	5430
447	20241219	131300	698336670	1456	1456	1456	1456	0
448	20241219	131200	698336670	1456	1455	1456	1455	1491
449	20241219	131100	696167264	1455	1455	1455	1455	2000
450	20241219	131000	693257264	1455	1455	1455	1455	3
451	20241219	130900	693252899	1455	1455	1455	1453	13
452	20241219	130800	693234006	1448	1454	1454	1448	2500
453	20241219	130700	689613315	1449	1449	1449	1449	0
454	20241219	130600	689613315	1449	1455	1455	1449	607
455	20241219	130500	688733712	1456	1456	1456	1456	0
456	20241219	130400	688733712	1456	1456	1456	1456	1
457	20241219	130300	688732256	1449	1455	1455	1449	510
458	20241219	130200	687990266	1455	1451	1455	1451	4325
459	20241219	130100	681714155	1450	1450	1450	1450	116
460	20241219	130000	681545955	1451	1451	1451	1451	0
461	20241219	125900	681545955	1451	1448	1451	1448	601
462	20241219	125800	680675704	1448	1448	1448	1448	2
463	20241219	125700	680672808	1451	1451	1451	1451	1
464	20241219	125600	680671357	1448	1443	1448	1443	353
465	20241219	125500	680160303	1448	1448	1448	1448	1
466	20241219	125400	680158855	1448	1447	1448	1447	2
467	20241219	125300	680155960	1450	1450	1450	1450	0
468	20241219	125200	680155960	1450	1450	1450	1450	0
469	20241219	125100	680155960	1450	1450	1450	1450	10
470	20241219	125000	680141460	1442	1450	1450	1442	28
471	20241219	124900	680101076	1443	1443	1443	1443	0
472	20241219	124800	680101076	1443	1443	1443	1443	0
473	20241219	124700	680101076	1443	1444	1444	1443	1500
474	20241219	124600	677936575	1443	1445	1445	1443	1590
475	20241219	124500	675642164	1453	1453	1453	1453	4
476	20241219	124400	675636352	1453	1453	1453	1453	0
477	20241219	124300	675636352	1453	1453	1453	1453	1
478	20241219	124200	675634899	1444	1453	1453	1443	710
479	20241219	124100	674610254	1453	1453	1453	1453	10
480	20241219	124000	674595724	1450	1450	1450	1450	2
481	20241219	123900	674592824	1445	1456	1456	1443	4005
482	20241219	123800	668812550	1456	1456	1456	1456	260
483	20241219	123700	668433990	1457	1457	1457	1457	0
484	20241219	123600	668433990	1457	1457	1457	1457	11
485	20241219	123500	668417963	1443	1443	1443	1443	0
486	20241219	123400	668417963	1443	1448	1456	1443	4396
487	20241219	123300	662065790	1448	1448	1448	1448	5658
488	20241219	123200	653873006	1448	1448	1458	1448	732
489	20241219	123100	652813030	1460	1460	1460	1460	30
490	20241219	123000	652769230	1460	1459	1460	1459	1131
491	20241219	122900	651119100	1459	1459	1459	1459	113
492	20241219	122800	650954233	1460	1460	1460	1460	0
493	20241219	122700	650954233	1460	1455	1460	1455	26
494	20241219	122600	650916353	1455	1455	1455	1455	1521
495	20241219	122500	648703298	1460	1460	1460	1460	14
496	20241219	122400	648682858	1460	1460	1460	1460	10
497	20241219	122300	648668258	1447	1447	1447	1447	71
498	20241219	122200	648565521	1448	1448	1448	1448	0
499	20241219	122100	648565521	1448	1461	1461	1448	511
500	20241219	122000	647825450	1461	1461	1461	1461	55
501	20241219	121900	647745095	1461	1461	1461	1461	0
502	20241219	121800	647745095	1461	1461	1461	1461	0
503	20241219	121700	647745095	1461	1461	1461	1461	0
504	20241219	121600	647745095	1461	1461	1461	1461	1
505	20241219	121500	647743634	1460	1460	1460	1460	511
506	20241219	121400	646997574	1458	1460	1460	1458	12
507	20241219	121300	646980058	1460	1460	1460	1460	10
508	20241219	121200	646965458	1460	1451	1460	1451	323
509	20241219	121100	646496752	1443	1443	1443	1443	105
510	20241219	121000	646345237	1444	1451	1451	1444	2923
511	20241219	120900	642124388	1450	1444	1450	1444	445
512	20241219	120800	641481802	1451	1451	1451	1451	0
513	20241219	120700	641481802	1451	1451	1451	1451	0
514	20241219	120600	641481802	1451	1451	1451	1451	11
515	20241219	120500	641465841	1451	1451	1451	1451	36
516	20241219	120400	641413605	1451	1451	1451	1442	1580
517	20241219	120300	639128964	1452	1452	1452	1452	1
518	20241219	120200	639127512	1452	1451	1452	1451	21
519	20241219	120100	639097026	1451	1451	1451	1451	1
520	20241219	120000	639095575	1452	1451	1452	1451	35
521	20241219	115900	639044757	1452	1452	1452	1452	1
522	20241219	115800	639043305	1451	1451	1451	1451	64
523	20241219	115700	638950441	1451	1451	1451	1451	0
524	20241219	115600	638950441	1451	1451	1451	1451	0
525	20241219	115500	638950441	1451	1451	1451	1451	0
526	20241219	115400	638950441	1451	1451	1451	1451	0
527	20241219	115300	638950441	1451	1446	1451	1446	151
528	20241219	115200	638732090	1451	1451	1451	1451	2
529	20241219	115100	638729188	1451	1445	1451	1445	1399
530	20241219	115000	636705492	1446	1446	1446	1446	0
531	20241219	114900	636705492	1446	1446	1446	1446	0
532	20241219	114800	636705492	1446	1446	1446	1446	0
533	20241219	114700	636705492	1446	1446	1446	1446	250
534	20241219	114600	636343992	1446	1446	1446	1446	2
535	20241219	114500	636341100	1446	1446	1446	1446	1
536	20241219	114400	636339654	1446	1446	1446	1446	0
537	20241219	114300	636339654	1446	1446	1446	1446	1
538	20241219	114200	636338208	1445	1445	1445	1445	0
539	20241219	114100	636338208	1445	1445	1445	1445	5
540	20241219	114000	636330983	1445	1445	1445	1445	0
541	20241219	113900	636330983	1445	1445	1445	1445	300
542	20241219	113800	635897483	1445	1445	1445	1445	0
543	20241219	113700	635897483	1445	1445	1445	1445	16
544	20241219	113600	635874363	1445	1445	1445	1445	11
545	20241219	113500	635858468	1441	1441	1441	1441	5
546	20241219	113400	635851263	1446	1446	1446	1446	1
547	20241219	113300	635849817	1440	1440	1440	1440	1
548	20241219	113200	635848377	1446	1439	1446	1439	574
549	20241219	113100	635022384	1439	1441	1441	1439	3953
550	20241219	113000	629331360	1449	1449	1449	1449	0
551	20241219	112900	629331360	1449	1449	1449	1449	0
552	20241219	112800	629331360	1449	1449	1449	1449	1
553	20241219	112700	629329911	1449	1449	1449	1449	0
554	20241219	112600	629329911	1449	1449	1449	1449	0
555	20241219	112500	629329911	1449	1441	1449	1441	4102
556	20241219	112400	623402405	1448	1448	1448	1448	0
557	20241219	112300	623402405	1448	1441	1448	1441	2001
558	20241219	112200	620518957	1448	1441	1448	1441	3367
559	20241219	112100	615665500	1448	1448	1448	1448	11
560	20241219	112000	615649572	1448	1441	1448	1441	574
561	20241219	111900	614822340	1449	1450	1450	1449	479
562	20241219	111800	614128234	1450	1450	1450	1450	1
563	20241219	111700	614126784	1444	1444	1444	1444	0
564	20241219	111600	614126784	1444	1439	1444	1439	343
565	20241219	111500	613632577	1444	1444	1444	1444	1
566	20241219	111400	613631133	1443	1442	1443	1442	812
567	20241219	111300	612459585	1443	1443	1443	1443	0
568	20241219	111200	612459585	1443	1443	1443	1443	2
569	20241219	111100	612456699	1444	1444	1444	1444	1
570	20241219	111000	612455255	1438	1439	1439	1438	90
571	20241219	110900	612325826	1444	1444	1444	1444	0
572	20241219	110800	612325826	1444	1444	1444	1444	2
573	20241219	110700	612322938	1437	1442	1442	1437	3353
574	20241219	110600	607495721	1441	1444	1446	1440	315
575	20241219	110500	607041835	1446	1446	1446	1446	0
576	20241219	110400	607041835	1446	1440	1446	1440	180
577	20241219	110300	606782625	1440	1441	1441	1440	237
578	20241219	110200	606441343	1443	1443	1443	1443	1
579	20241219	110100	606439900	1444	1444	1444	1444	0
580	20241219	110000	606439900	1444	1437	1444	1437	54
581	20241219	105900	606362274	1437	1442	1446	1437	1689
582	20241219	105800	603931627	1448	1442	1448	1442	5
583	20241219	105700	603924411	1443	1443	1443	1443	100
584	20241219	105600	603780111	1448	1441	1448	1441	35
585	20241219	105500	603729662	1440	1452	1453	1440	363
586	20241219	105400	603205924	1453	1453	1453	1453	1
587	20241219	105300	603204471	1443	1443	1443	1443	100
588	20241219	105200	603060171	1443	1443	1443	1443	0
589	20241219	105100	603060171	1443	1441	1455	1441	521
590	20241219	105000	602309236	1455	1443	1455	1441	968
591	20241219	104900	600912458	1443	1443	1444	1443	800
592	20241219	104800	599758057	1442	1438	1464	1437	8302
593	20241219	104700	587786471	1439	1441	1442	1439	1781
594	20241219	104600	585222288	1441	1441	1441	1441	0
595	20241219	104500	585222288	1441	1441	1441	1441	217
596	20241219	104400	584909591	1441	1441	1441	1441	646
597	20241219	104300	583978705	1441	1442	1442	1441	126
598	20241219	104200	583797133	1442	1442	1442	1442	168
599	20241219	104100	583554877	1442	1442	1442	1442	420
600	20241219	104000	582949237	1445	1442	1445	1442	596
601	20241219	103900	582089784	1442	1442	1442	1442	0
602	20241219	103800	582089784	1442	1443	1443	1442	1124
603	20241219	103700	580468298	1443	1443	1443	1443	250
604	20241219	103600	580107548	1447	1447	1447	1447	11
605	20241219	103500	580091631	1449	1449	1449	1449	0
606	20241219	103400	580091631	1449	1449	1449	1449	1
607	20241219	103300	580090182	1442	1442	1442	1442	1391
608	20241219	103200	578084360	1449	1449	1449	1449	1
609	20241219	103100	578082911	1442	1449	1449	1442	312
610	20241219	103000	577632998	1441	1441	1445	1441	1382
611	20241219	102900	575641456	1437	1441	1441	1437	3636
612	20241219	102800	570409227	1445	1445	1445	1439	97
613	20241219	102700	570269176	1449	1445	1449	1445	706
614	20241219	102600	569248850	1439	1446	1446	1439	42
615	20241219	102500	569188405	1434	1445	1445	1434	3413
616	20241219	102400	564281075	1445	1445	1445	1445	2251
617	20241219	102300	561028380	1445	1442	1445	1442	4
618	20241219	102200	561022606	1442	1439	1442	1439	146
619	20241219	102100	560812206	1442	1443	1443	1442	135
620	20241219	102000	560617439	1442	1442	1442	1442	470
621	20241219	101900	559939699	1436	1443	1443	1436	222
622	20241219	101800	559619463	1443	1443	1443	1443	0
623	20241219	101700	559619463	1443	1446	1446	1443	810
624	20241219	101600	558449972	1446	1446	1446	1446	0
625	20241219	101500	558449972	1446	1439	1446	1439	2067
626	20241219	101400	555467206	1443	1443	1443	1443	501
627	20241219	101300	554744263	1443	1443	1443	1440	1375
628	20241219	101200	552760456	1443	1444	1444	1443	843
629	20241219	101100	551543706	1444	1451	1451	1443	1428
630	20241219	101000	549483047	1453	1453	1453	1453	0
631	20241219	100900	549483047	1453	1453	1453	1453	10
632	20241219	100800	549468517	1456	1433	1456	1425	13182
633	20241219	100700	530409884	1433	1433	1439	1433	2308
634	20241219	100600	527099744	1426	1455	1455	1411	23921
635	20241219	100500	492549931	1454	1456	1457	1454	5293
636	20241219	100400	484846027	1471	1454	1471	1454	604
637	20241219	100300	483963950	1455	1486	1486	1453	11009
638	20241219	100200	467672126	1484	1490	1497	1484	3103
639	20241219	100100	463064619	1498	1495	1498	1492	3140
640	20241219	100000	458379082	1500	1489	1501	1489	2969
641	20241219	095900	453931269	1500	1500	1500	1490	877
642	20241219	095800	452618779	1495	1495	1502	1495	158
643	20241219	095700	452382556	1489	1498	1503	1489	5437
644	20241219	095600	444264961	1500	1499	1507	1494	1118
645	20241219	095500	442582895	1494	1496	1508	1485	6698
646	20241219	095400	432565336	1504	1495	1504	1495	3487
647	20241219	095300	427349324	1495	1515	1515	1491	14239
648	20241219	095200	405983874	1515	1532	1532	1500	18860
649	20241219	095100	377460131	1532	1528	1541	1520	38681
650	20241219	095000	318209738	1518	1508	1532	1499	14127
651	20241219	094900	296789090	1497	1487	1516	1487	16053
652	20241219	094800	272675566	1501	1480	1502	1480	11407
653	20241219	094700	255609654	1489	1479	1489	1479	11842
654	20241219	094600	238061367	1480	1482	1487	1479	5077
655	20241219	094500	230545534	1482	1472	1483	1472	3836
656	20241219	094400	224879239	1472	1460	1488	1460	6275
657	20241219	094300	215599715	1460	1449	1460	1449	7230
658	20241219	094200	205057302	1449	1449	1449	1448	1727
659	20241219	094100	202555379	1450	1431	1450	1431	398
660	20241219	094000	201980707	1444	1433	1445	1433	4172
661	20241219	093900	195981801	1429	1429	1429	1422	2431
662	20241219	093800	192507909	1422	1423	1429	1422	3402
663	20241219	093700	187669769	1424	1433	1433	1424	178
664	20241219	093600	187414961	1434	1434	1434	1433	210
665	20241219	093500	187113919	1434	1434	1434	1422	3582
666	20241219	093400	182019687	1434	1423	1434	1422	294
667	20241219	093300	181601407	1435	1435	1435	1435	188
668	20241219	093200	181331627	1435	1435	1435	1435	1
669	20241219	093100	181330192	1423	1436	1436	1423	959
670	20241219	093000	179965522	1435	1425	1435	1420	200
671	20241219	092900	179681480	1438	1438	1438	1438	0
672	20241219	092800	179681480	1438	1438	1438	1438	0
673	20241219	092700	179681480	1438	1440	1440	1420	523
674	20241219	092600	178938594	1440	1437	1441	1428	210
675	20241219	092500	178637479	1441	1438	1441	1438	2900
676	20241219	092400	174462426	1438	1438	1438	1438	51
677	20241219	092300	174389088	1440	1426	1441	1426	6342
678	20241219	092200	165313236	1426	1408	1426	1408	652
679	20241219	092100	164389613	1408	1405	1408	1405	217
680	20241219	092000	164084725	1403	1403	1403	1403	99
681	20241219	091900	163945828	1403	1403	1403	1403	1
682	20241219	091800	163944425	1399	1396	1399	1395	4271
683	20241219	091700	157985209	1396	1397	1399	1395	1678
684	20241219	091600	155641668	1397	1399	1404	1397	6374
685	20241219	091500	146734684	1405	1399	1405	1399	8820
686	20241219	091400	134395438	1399	1408	1408	1399	5501
687	20241219	091300	126697395	1408	1408	1408	1408	76
688	20241219	091200	126590387	1400	1403	1403	1399	11177
689	20241219	091100	110936812	1400	1412	1415	1400	14615
690	20241219	091000	90386281	1414	1414	1414	1405	6534
691	20241219	090900	81148564	1415	1401	1415	1401	2124
692	20241219	090800	78157419	1409	1409	1415	1404	17151
693	20241219	090700	54002561	1409	1413	1422	1409	3159
694	20241219	090600	49551117	1422	1425	1425	1422	3001
695	20241219	090500	45281911	1426	1406	1426	1406	3913
696	20241219	090400	39726577	1406	1408	1422	1406	2495
697	20241219	090300	36213675	1422	1411	1422	1407	4947
698	20241219	090200	29246103	1422	1406	1423	1406	3406
699	20241219	090100	24430787	1423	1405	1425	1405	583
700	20241219	090000	23604315	1426	1426	1428	1405	15886