KissMeData/063440/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	194300	162559843	1288	1288	1288	1288	4617
3	20241220	194200	162559843	1288	1288	1288	1288	0
4	20241220	194100	162559843	1288	1288	1288	1288	0
5	20241220	194000	162559843	1288	1288	1288	1288	0
6	20241220	193900	162559843	1288	1288	1288	1288	0
7	20241220	193800	162559843	1288	1288	1288	1288	0
8	20241220	193700	162559843	1288	1288	1288	1288	0
9	20241220	193600	162559843	1288	1288	1288	1288	0
10	20241220	193500	162559843	1288	1288	1288	1288	0
11	20241220	193400	162559843	1288	1288	1288	1288	0
12	20241220	193300	162559843	1288	1288	1288	1288	0
13	20241220	193200	162559843	1288	1288	1288	1288	0
14	20241220	193100	162559843	1288	1288	1288	1288	0
15	20241220	193000	162559843	1288	1288	1288	1288	0
16	20241220	192900	162559843	1288	1288	1288	1288	0
17	20241220	192800	162559843	1288	1288	1288	1288	0
18	20241220	192700	162559843	1288	1288	1288	1288	0
19	20241220	192600	162559843	1288	1288	1288	1288	0
20	20241220	192500	162559843	1288	1288	1288	1288	0
21	20241220	192400	162559843	1288	1288	1288	1288	0
22	20241220	192300	162559843	1288	1288	1288	1288	0
23	20241220	192200	162559843	1288	1288	1288	1288	0
24	20241220	192100	162559843	1288	1288	1288	1288	0
25	20241220	192000	162559843	1288	1288	1288	1288	0
26	20241220	191900	162559843	1288	1288	1288	1288	0
27	20241220	191800	162559843	1288	1288	1288	1288	0
28	20241220	191700	162559843	1288	1288	1288	1288	0
29	20241220	191600	162559843	1288	1288	1288	1288	0
30	20241220	191500	162559843	1288	1288	1288	1288	0
31	20241220	191400	162559843	1288	1288	1288	1288	0
32	20241220	191300	162559843	1288	1288	1288	1288	4617
33	20241220	191200	162559843	1288	1288	1288	1288	0
34	20241220	191100	162559843	1288	1288	1288	1288	0
35	20241220	191000	162559843	1288	1288	1288	1288	0
36	20241220	190900	162559843	1288	1288	1288	1288	0
37	20241220	190800	162559843	1288	1288	1288	1288	0
38	20241220	190700	162559843	1288	1288	1288	1288	0
39	20241220	190600	162559843	1288	1288	1288	1288	0
40	20241220	190500	162559843	1288	1288	1288	1288	0
41	20241220	190400	162559843	1288	1288	1288	1288	0
42	20241220	190300	162559843	1288	1288	1288	1288	0
43	20241220	190200	162559843	1288	1288	1288	1288	0
44	20241220	190100	162559843	1288	1288	1288	1288	0
45	20241220	190000	162559843	1288	1288	1288	1288	0
46	20241220	185900	162559843	1288	1288	1288	1288	0
47	20241220	185800	162559843	1288	1288	1288	1288	0
48	20241220	185700	162559843	1288	1288	1288	1288	0
49	20241220	185600	162559843	1288	1288	1288	1288	0
50	20241220	185500	162559843	1288	1288	1288	1288	0
51	20241220	185400	162559843	1288	1288	1288	1288	0
52	20241220	185300	162559843	1288	1288	1288	1288	0
53	20241220	185200	162559843	1288	1288	1288	1288	0
54	20241220	185100	162559843	1288	1288	1288	1288	0
55	20241220	185000	162559843	1288	1288	1288	1288	0
56	20241220	184900	162559843	1288	1288	1288	1288	0
57	20241220	184800	162559843	1288	1288	1288	1288	0
58	20241220	184700	162559843	1288	1288	1288	1288	0
59	20241220	184600	162559843	1288	1288	1288	1288	0
60	20241220	184500	162559843	1288	1288	1288	1288	0
61	20241220	184400	162559843	1288	1288	1288	1288	0
62	20241220	184300	162559843	1288	1288	1288	1288	4617
63	20241220	184200	162559843	1288	1288	1288	1288	0
64	20241220	184100	162559843	1288	1288	1288	1288	0
65	20241220	184000	162559843	1288	1288	1288	1288	0
66	20241220	183900	162559843	1288	1288	1288	1288	0
67	20241220	183800	162559843	1288	1288	1288	1288	0
68	20241220	183700	162559843	1288	1288	1288	1288	0
69	20241220	183600	162559843	1288	1288	1288	1288	0
70	20241220	183500	162559843	1288	1288	1288	1288	0
71	20241220	183400	162559843	1288	1288	1288	1288	0
72	20241220	183300	162559843	1288	1288	1288	1288	0
73	20241220	183200	162559843	1288	1288	1288	1288	0
74	20241220	183100	162559843	1288	1288	1288	1288	0
75	20241220	183000	162559843	1288	1288	1288	1288	0
76	20241220	182900	162559843	1288	1288	1288	1288	0
77	20241220	182800	162559843	1288	1288	1288	1288	0
78	20241220	182700	162559843	1288	1288	1288	1288	0
79	20241220	182600	162559843	1288	1288	1288	1288	0
80	20241220	182500	162559843	1288	1288	1288	1288	0
81	20241220	182400	162559843	1288	1288	1288	1288	0
82	20241220	182300	162559843	1288	1288	1288	1288	0
83	20241220	182200	162559843	1288	1288	1288	1288	0
84	20241220	182100	162559843	1288	1288	1288	1288	0
85	20241220	182000	162559843	1288	1288	1288	1288	0
86	20241220	181900	162559843	1288	1288	1288	1288	0
87	20241220	181800	162559843	1288	1288	1288	1288	0
88	20241220	181700	162559843	1288	1288	1288	1288	0
89	20241220	181600	162559843	1288	1288	1288	1288	0
90	20241220	181500	162559843	1288	1288	1288	1288	0
91	20241220	181400	162559843	1288	1288	1288	1288	0
92	20241220	181300	162559843	1288	1288	1288	1288	4617
93	20241220	181200	162559843	1288	1288	1288	1288	0
94	20241220	181100	162559843	1288	1288	1288	1288	0
95	20241220	181000	162559843	1288	1288	1288	1288	0
96	20241220	180900	162559843	1288	1288	1288	1288	0
97	20241220	180800	162559843	1288	1288	1288	1288	0
98	20241220	180700	162559843	1288	1288	1288	1288	0
99	20241220	180600	162559843	1288	1288	1288	1288	0
100	20241220	180500	162559843	1288	1288	1288	1288	0
101	20241220	180400	162559843	1288	1288	1288	1288	0
102	20241220	180300	162559843	1288	1288	1288	1288	0
103	20241220	180200	162559843	1288	1288	1288	1288	0
104	20241220	180100	162559843	1288	1288	1288	1288	0
105	20241220	180000	162559843	1288	1288	1288	1288	0
106	20241220	175900	162559843	1288	1288	1288	1288	0
107	20241220	175800	162559843	1288	1288	1288	1288	0
108	20241220	175700	162559843	1288	1288	1288	1288	0
109	20241220	175600	162559843	1288	1288	1288	1288	0
110	20241220	175500	162559843	1288	1288	1288	1288	0
111	20241220	175400	162559843	1288	1288	1288	1288	0
112	20241220	175300	162559843	1288	1288	1288	1288	0
113	20241220	175200	162559843	1288	1288	1288	1288	0
114	20241220	175100	162559843	1288	1288	1288	1288	0
115	20241220	175000	162559843	1288	1288	1288	1288	0
116	20241220	174900	162559843	1288	1288	1288	1288	0
117	20241220	174800	162559843	1288	1288	1288	1288	0
118	20241220	174700	162559843	1288	1288	1288	1288	0
119	20241220	174600	162559843	1288	1288	1288	1288	0
120	20241220	174500	162559843	1288	1288	1288	1288	0
121	20241220	174400	162559843	1288	1288	1288	1288	0
122	20241220	174300	162559843	1288	1288	1288	1288	4617
123	20241220	174200	162559843	1288	1288	1288	1288	0
124	20241220	174100	162559843	1288	1288	1288	1288	0
125	20241220	174000	162559843	1288	1288	1288	1288	0
126	20241220	173900	162559843	1288	1288	1288	1288	0
127	20241220	173800	162559843	1288	1288	1288	1288	0
128	20241220	173700	162559843	1288	1288	1288	1288	0
129	20241220	173600	162559843	1288	1288	1288	1288	0
130	20241220	173500	162559843	1288	1288	1288	1288	0
131	20241220	173400	162559843	1288	1288	1288	1288	0
132	20241220	173300	162559843	1288	1288	1288	1288	0
133	20241220	173200	162559843	1288	1288	1288	1288	0
134	20241220	173100	162559843	1288	1288	1288	1288	0
135	20241220	173000	162559843	1288	1288	1288	1288	0
136	20241220	172900	162559843	1288	1288	1288	1288	0
137	20241220	172800	162559843	1288	1288	1288	1288	0
138	20241220	172700	162559843	1288	1288	1288	1288	0
139	20241220	172600	162559843	1288	1288	1288	1288	0
140	20241220	172500	162559843	1288	1288	1288	1288	0
141	20241220	172400	162559843	1288	1288	1288	1288	0
142	20241220	172300	162559843	1288	1288	1288	1288	0
143	20241220	172200	162559843	1288	1288	1288	1288	0
144	20241220	172100	162559843	1288	1288	1288	1288	0
145	20241220	172000	162559843	1288	1288	1288	1288	0
146	20241220	171900	162559843	1288	1288	1288	1288	0
147	20241220	171800	162559843	1288	1288	1288	1288	0
148	20241220	171700	162559843	1288	1288	1288	1288	0
149	20241220	171600	162559843	1288	1288	1288	1288	0
150	20241220	171500	162559843	1288	1288	1288	1288	0
151	20241220	171400	162559843	1288	1288	1288	1288	0
152	20241220	171300	162559843	1288	1288	1288	1288	4617
153	20241220	171200	162559843	1288	1288	1288	1288	0
154	20241220	171100	162559843	1288	1288	1288	1288	0
155	20241220	171000	162559843	1288	1288	1288	1288	0
156	20241220	170900	162559843	1288	1288	1288	1288	0
157	20241220	170800	162559843	1288	1288	1288	1288	0
158	20241220	170700	162559843	1288	1288	1288	1288	0
159	20241220	170600	162559843	1288	1288	1288	1288	0
160	20241220	170500	162559843	1288	1288	1288	1288	0
161	20241220	170400	162559843	1288	1288	1288	1288	0
162	20241220	170300	162559843	1288	1288	1288	1288	0
163	20241220	170200	162559843	1288	1288	1288	1288	0
164	20241220	170100	162559843	1288	1288	1288	1288	0
165	20241220	170000	162559843	1288	1288	1288	1288	0
166	20241220	165900	162559843	1288	1288	1288	1288	0
167	20241220	165800	162559843	1288	1288	1288	1288	0
168	20241220	165700	162559843	1288	1288	1288	1288	0
169	20241220	165600	162559843	1288	1288	1288	1288	0
170	20241220	165500	162559843	1288	1288	1288	1288	0
171	20241220	165400	162559843	1288	1288	1288	1288	0
172	20241220	165300	162559843	1288	1288	1288	1288	0
173	20241220	165200	162559843	1288	1288	1288	1288	0
174	20241220	165100	162559843	1288	1288	1288	1288	0
175	20241220	165000	162559843	1288	1288	1288	1288	0
176	20241220	164900	162559843	1288	1288	1288	1288	0
177	20241220	164800	162559843	1288	1288	1288	1288	0
178	20241220	164700	162559843	1288	1288	1288	1288	0
179	20241220	164600	162559843	1288	1288	1288	1288	0
180	20241220	164500	162559843	1288	1288	1288	1288	0
181	20241220	164400	162559843	1288	1288	1288	1288	0
182	20241220	164300	162559843	1288	1288	1288	1288	4617
183	20241220	164200	162559843	1288	1288	1288	1288	0
184	20241220	164100	162559843	1288	1288	1288	1288	0
185	20241220	164000	162559843	1288	1288	1288	1288	0
186	20241220	163900	162559843	1288	1288	1288	1288	0
187	20241220	163800	162559843	1288	1288	1288	1288	0
188	20241220	163700	162559843	1288	1288	1288	1288	0
189	20241220	163600	162559843	1288	1288	1288	1288	0
190	20241220	163500	162559843	1288	1288	1288	1288	0
191	20241220	163400	162559843	1288	1288	1288	1288	0
192	20241220	163300	162559843	1288	1288	1288	1288	0
193	20241220	163200	162559843	1288	1288	1288	1288	0
194	20241220	163100	162559843	1288	1288	1288	1288	0
195	20241220	163000	162559843	1288	1288	1288	1288	0
196	20241220	162900	162559843	1288	1288	1288	1288	0
197	20241220	162800	162559843	1288	1288	1288	1288	0
198	20241220	162700	162559843	1288	1288	1288	1288	0
199	20241220	162600	162559843	1288	1288	1288	1288	0
200	20241220	162500	162559843	1288	1288	1288	1288	0
201	20241220	162400	162559843	1288	1288	1288	1288	0
202	20241220	162300	162559843	1288	1288	1288	1288	0
203	20241220	162200	162559843	1288	1288	1288	1288	0
204	20241220	162100	162559843	1288	1288	1288	1288	0
205	20241220	162000	162559843	1288	1288	1288	1288	0
206	20241220	161900	162559843	1288	1288	1288	1288	0
207	20241220	161800	162559843	1288	1288	1288	1288	0
208	20241220	161700	162559843	1288	1288	1288	1288	0
209	20241220	161600	162559843	1288	1288	1288	1288	0
210	20241220	161500	162559843	1288	1288	1288	1288	0
211	20241220	161400	162559843	1288	1288	1288	1288	0
212	20241220	161300	162559843	1288	1288	1288	1288	4617
213	20241220	161200	162559843	1288	1288	1288	1288	0
214	20241220	161100	162559843	1288	1288	1288	1288	0
215	20241220	161000	162559843	1288	1288	1288	1288	0
216	20241220	160900	162559843	1288	1288	1288	1288	0
217	20241220	160800	162559843	1288	1288	1288	1288	0
218	20241220	160700	162559843	1288	1288	1288	1288	0
219	20241220	160600	162559843	1288	1288	1288	1288	0
220	20241220	160500	162559843	1288	1288	1288	1288	0
221	20241220	160400	162559843	1288	1288	1288	1288	0
222	20241220	160300	162559843	1288	1288	1288	1288	0
223	20241220	160200	162559843	1288	1288	1288	1288	0
224	20241220	160100	162559843	1288	1288	1288	1288	0
225	20241220	160000	162559843	1288	1288	1288	1288	0
226	20241220	155900	162559843	1288	1288	1288	1288	0
227	20241220	155800	162559843	1288	1288	1288	1288	0
228	20241220	155700	162559843	1288	1288	1288	1288	0
229	20241220	155600	162559843	1288	1288	1288	1288	0
230	20241220	155500	162559843	1288	1288	1288	1288	0
231	20241220	155400	162559843	1288	1288	1288	1288	0
232	20241220	155300	162559843	1288	1288	1288	1288	0
233	20241220	155200	162559843	1288	1288	1288	1288	0
234	20241220	155100	162559843	1288	1288	1288	1288	0
235	20241220	155000	162559843	1288	1288	1288	1288	0
236	20241220	154900	162559843	1288	1288	1288	1288	0
237	20241220	154800	162559843	1288	1288	1288	1288	0
238	20241220	154700	162559843	1288	1288	1288	1288	0
239	20241220	154600	162559843	1288	1288	1288	1288	0
240	20241220	154500	162559843	1288	1288	1288	1288	0
241	20241220	154400	162559843	1288	1288	1288	1288	0
242	20241220	154300	162559843	1288	1288	1288	1288	4617
243	20241220	154200	162559843	1288	1288	1288	1288	0
244	20241220	154100	162559843	1288	1288	1288	1288	0
245	20241220	154000	162559843	1288	1288	1288	1288	0
246	20241220	153900	162559843	1288	1288	1288	1288	0
247	20241220	153800	162559843	1288	1288	1288	1288	0
248	20241220	153700	162559843	1288	1288	1288	1288	0
249	20241220	153600	162559843	1288	1288	1288	1288	0
250	20241220	153500	162559843	1288	1288	1288	1288	0
251	20241220	153400	162559843	1288	1288	1288	1288	0
252	20241220	153300	162559843	1288	1288	1288	1288	0
253	20241220	153200	162559843	1288	1288	1288	1288	0
254	20241220	153100	162559843	1288	1288	1288	1288	0
255	20241220	153000	162559843	1288	1288	1288	1288	4617
256	20241220	152900	156613147	1288	1288	1288	1288	0
257	20241220	152800	156613147	1288	1288	1288	1288	0
258	20241220	152700	156613147	1288	1288	1288	1288	0
259	20241220	152600	156613147	1288	1288	1288	1288	0
260	20241220	152500	156613147	1288	1288	1288	1288	0
261	20241220	152400	156613147	1288	1288	1288	1288	0
262	20241220	152300	156613147	1288	1288	1288	1288	0
263	20241220	152200	156613147	1288	1288	1288	1288	0
264	20241220	152100	156613147	1288	1288	1288	1288	0
265	20241220	152000	156613147	1288	1288	1288	1288	0
266	20241220	151900	156613147	1288	1287	1288	1287	502
267	20241220	151800	155967070	1287	1287	1287	1287	0
268	20241220	151700	155967070	1287	1287	1287	1287	0
269	20241220	151600	155967070	1287	1287	1287	1287	0
270	20241220	151500	155967070	1287	1287	1287	1287	0
271	20241220	151400	155967070	1287	1287	1287	1287	0
272	20241220	151300	155967070	1287	1287	1287	1287	0
273	20241220	151200	155967070	1287	1282	1287	1282	4
274	20241220	151100	155961937	1284	1284	1284	1284	16
275	20241220	151000	155941393	1286	1286	1286	1286	0
276	20241220	150900	155941393	1286	1286	1286	1286	0
277	20241220	150800	155941393	1286	1286	1286	1286	0
278	20241220	150700	155941393	1286	1286	1286	1286	0
279	20241220	150600	155941393	1286	1286	1286	1286	0
280	20241220	150500	155941393	1286	1286	1286	1286	90
281	20241220	150400	155825653	1286	1286	1286	1286	0
282	20241220	150300	155825653	1286	1286	1286	1286	0
283	20241220	150200	155825653	1286	1286	1286	1286	0
284	20241220	150100	155825653	1286	1286	1286	1286	10
285	20241220	150000	155812793	1281	1281	1281	1281	0
286	20241220	145900	155812793	1281	1281	1281	1281	0
287	20241220	145800	155812793	1281	1281	1281	1281	0
288	20241220	145700	155812793	1281	1281	1281	1281	820
289	20241220	145600	154762373	1281	1282	1282	1281	1420
290	20241220	145500	152942573	1281	1281	1281	1281	0
291	20241220	145400	152942573	1281	1280	1281	1280	304
292	20241220	145300	152553174	1281	1281	1281	1281	0
293	20241220	145200	152553174	1281	1281	1281	1281	2475
294	20241220	145100	149382699	1286	1284	1286	1280	4786
295	20241220	145000	143246441	1286	1286	1286	1286	0
296	20241220	144900	143246441	1286	1286	1286	1286	1
297	20241220	144800	143245155	1285	1285	1285	1285	0
298	20241220	144700	143245155	1285	1285	1285	1285	0
299	20241220	144600	143245155	1285	1285	1285	1285	0
300	20241220	144500	143245155	1285	1285	1285	1285	0
301	20241220	144400	143245155	1285	1285	1285	1285	0
302	20241220	144300	143245155	1285	1285	1285	1285	8
303	20241220	144200	143234875	1286	1286	1286	1286	0
304	20241220	144100	143234875	1286	1285	1286	1284	174
305	20241220	144000	143011204	1285	1285	1285	1285	0
306	20241220	143900	143011204	1285	1285	1285	1285	0
307	20241220	143800	143011204	1285	1285	1285	1285	0
308	20241220	143700	143011204	1285	1285	1285	1285	0
309	20241220	143600	143011204	1285	1285	1285	1285	0
310	20241220	143500	143011204	1285	1285	1285	1285	0
311	20241220	143400	143011204	1285	1283	1285	1283	2
312	20241220	143300	143008636	1284	1284	1284	1284	1
313	20241220	143200	143007352	1283	1284	1284	1283	11
314	20241220	143100	142993229	1284	1284	1284	1284	1
315	20241220	143000	142991945	1284	1284	1284	1284	0
316	20241220	142900	142991945	1284	1284	1284	1284	0
317	20241220	142800	142991945	1284	1284	1284	1284	0
318	20241220	142700	142991945	1284	1284	1284	1284	0
319	20241220	142600	142991945	1284	1284	1284	1284	0
320	20241220	142500	142991945	1284	1284	1284	1284	0
321	20241220	142400	142991945	1284	1284	1284	1284	0
322	20241220	142300	142991945	1284	1284	1284	1284	0
323	20241220	142200	142991945	1284	1284	1284	1284	0
324	20241220	142100	142991945	1284	1284	1284	1284	0
325	20241220	142000	142991945	1284	1284	1284	1284	0
326	20241220	141900	142991945	1284	1284	1284	1284	0
327	20241220	141800	142991945	1284	1284	1284	1284	20
328	20241220	141700	142966265	1282	1282	1282	1282	0
329	20241220	141600	142966265	1282	1282	1282	1282	0
330	20241220	141500	142966265	1282	1282	1282	1282	0
331	20241220	141400	142966265	1282	1283	1283	1282	854
332	20241220	141300	141870695	1288	1288	1288	1288	0
333	20241220	141200	141870695	1288	1288	1288	1288	0
334	20241220	141100	141870695	1288	1288	1288	1288	0
335	20241220	141000	141870695	1288	1288	1288	1288	1063
336	20241220	140900	140501551	1288	1288	1288	1288	0
337	20241220	140800	140501551	1288	1288	1288	1288	0
338	20241220	140700	140501551	1288	1288	1288	1288	0
339	20241220	140600	140501551	1288	1288	1288	1288	0
340	20241220	140500	140501551	1288	1288	1288	1288	0
341	20241220	140400	140501551	1288	1287	1288	1287	82
342	20241220	140300	140396004	1288	1288	1288	1288	0
343	20241220	140200	140396004	1288	1288	1288	1288	0
344	20241220	140100	140396004	1288	1288	1288	1288	0
345	20241220	140000	140396004	1288	1288	1288	1288	0
346	20241220	135900	140396004	1288	1288	1288	1288	0
347	20241220	135800	140396004	1288	1288	1288	1288	1
348	20241220	135700	140394716	1287	1287	1287	1287	65
349	20241220	135600	140311061	1283	1283	1283	1283	1
350	20241220	135500	140309778	1287	1287	1287	1287	0
351	20241220	135400	140309778	1287	1287	1287	1287	0
352	20241220	135300	140309778	1287	1287	1287	1287	1
353	20241220	135200	140308491	1283	1283	1283	1283	1
354	20241220	135100	140307208	1288	1288	1288	1288	0
355	20241220	135000	140307208	1288	1288	1288	1288	0
356	20241220	134900	140307208	1288	1288	1288	1288	0
357	20241220	134800	140307208	1288	1288	1288	1288	0
358	20241220	134700	140307208	1288	1288	1288	1288	0
359	20241220	134600	140307208	1288	1288	1288	1288	0
360	20241220	134500	140307208	1288	1286	1288	1284	4988
361	20241220	134400	133900035	1288	1288	1288	1288	0
362	20241220	134300	133900035	1288	1289	1289	1288	246
363	20241220	134200	133583080	1290	1290	1290	1290	0
364	20241220	134100	133583080	1290	1290	1290	1290	0
365	20241220	134000	133583080	1290	1290	1290	1290	0
366	20241220	133900	133583080	1290	1290	1290	1290	0
367	20241220	133800	133583080	1290	1290	1290	1290	0
368	20241220	133700	133583080	1290	1290	1290	1290	3
369	20241220	133600	133579210	1290	1290	1290	1290	0
370	20241220	133500	133579210	1290	1290	1290	1290	7
371	20241220	133400	133570180	1289	1289	1289	1289	0
372	20241220	133300	133570180	1289	1289	1289	1289	0
373	20241220	133200	133570180	1289	1289	1289	1289	0
374	20241220	133100	133570180	1289	1289	1289	1289	100
375	20241220	133000	133441280	1289	1289	1289	1289	4
376	20241220	132900	133436124	1288	1288	1288	1288	0
377	20241220	132800	133436124	1288	1288	1288	1288	0
378	20241220	132700	133436124	1288	1288	1288	1288	0
379	20241220	132600	133436124	1288	1288	1288	1288	0
380	20241220	132500	133436124	1288	1288	1288	1288	0
381	20241220	132400	133436124	1288	1288	1288	1288	0
382	20241220	132300	133436124	1288	1288	1288	1288	0
383	20241220	132200	133436124	1288	1288	1288	1288	50
384	20241220	132100	133371724	1285	1285	1285	1285	0
385	20241220	132000	133371724	1285	1285	1285	1285	0
386	20241220	131900	133371724	1285	1285	1285	1285	0
387	20241220	131800	133371724	1285	1285	1285	1285	506
388	20241220	131700	132721514	1285	1285	1285	1285	0
389	20241220	131600	132721514	1285	1285	1285	1285	0
390	20241220	131500	132721514	1285	1285	1285	1285	0
391	20241220	131400	132721514	1285	1285	1285	1285	0
392	20241220	131300	132721514	1285	1285	1285	1285	0
393	20241220	131200	132721514	1285	1285	1285	1285	0
394	20241220	131100	132721514	1285	1285	1285	1285	0
395	20241220	131000	132721514	1285	1285	1285	1285	0
396	20241220	130900	132721514	1285	1289	1289	1285	1872
397	20241220	130800	130314275	1293	1293	1293	1293	0
398	20241220	130700	130314275	1293	1290	1293	1290	372
399	20241220	130600	129833564	1288	1287	1288	1287	746
400	20241220	130500	128873461	1287	1287	1287	1287	0
401	20241220	130400	128873461	1287	1287	1287	1287	0
402	20241220	130300	128873461	1287	1287	1287	1287	0
403	20241220	130200	128873461	1287	1287	1287	1287	0
404	20241220	130100	128873461	1287	1287	1287	1287	0
405	20241220	130000	128873461	1287	1287	1287	1287	0
406	20241220	125900	128873461	1287	1287	1287	1287	0
407	20241220	125800	128873461	1287	1287	1287	1287	0
408	20241220	125700	128873461	1287	1287	1287	1287	0
409	20241220	125600	128873461	1287	1287	1287	1287	0
410	20241220	125500	128873461	1287	1287	1287	1287	0
411	20241220	125400	128873461	1287	1287	1287	1287	0
412	20241220	125300	128873461	1287	1287	1287	1287	0
413	20241220	125200	128873461	1287	1287	1287	1287	0
414	20241220	125100	128873461	1287	1287	1287	1287	0
415	20241220	125000	128873461	1287	1287	1287	1287	0
416	20241220	124900	128873461	1287	1287	1287	1287	0
417	20241220	124800	128873461	1287	1287	1287	1287	0
418	20241220	124700	128873461	1287	1287	1287	1287	0
419	20241220	124600	128873461	1287	1287	1287	1287	0
420	20241220	124500	128873461	1287	1287	1287	1287	0
421	20241220	124400	128873461	1287	1287	1287	1287	16
422	20241220	124300	128852869	1290	1290	1290	1290	0
423	20241220	124200	128852869	1290	1290	1290	1290	0
424	20241220	124100	128852869	1290	1290	1290	1290	110
425	20241220	124000	128710969	1290	1290	1290	1290	0
426	20241220	123900	128710969	1290	1290	1290	1290	1
427	20241220	123800	128709679	1287	1287	1287	1287	0
428	20241220	123700	128709679	1287	1287	1287	1287	0
429	20241220	123600	128709679	1287	1287	1287	1287	50
430	20241220	123500	128645329	1287	1287	1287	1287	0
431	20241220	123400	128645329	1287	1287	1287	1287	0
432	20241220	123300	128645329	1287	1287	1287	1287	100
433	20241220	123200	128516629	1287	1287	1287	1287	100
434	20241220	123100	128387929	1287	1287	1287	1287	0
435	20241220	123000	128387929	1287	1287	1287	1287	0
436	20241220	122900	128387929	1287	1286	1287	1286	7
437	20241220	122800	128378926	1285	1285	1285	1285	16
438	20241220	122700	128358366	1285	1285	1285	1285	0
439	20241220	122600	128358366	1285	1285	1285	1285	984
440	20241220	122500	127093926	1285	1285	1285	1285	0
441	20241220	122400	127093926	1285	1285	1285	1285	0
442	20241220	122300	127093926	1285	1285	1285	1285	279
443	20241220	122200	126735411	1285	1285	1285	1285	591
444	20241220	122100	125975976	1286	1286	1286	1286	193
445	20241220	122000	125727778	1286	1286	1286	1286	0
446	20241220	121900	125727778	1286	1285	1286	1285	8
447	20241220	121800	125717497	1285	1285	1285	1285	53
448	20241220	121700	125649392	1284	1284	1284	1284	0
449	20241220	121600	125649392	1284	1284	1284	1284	0
450	20241220	121500	125649392	1284	1284	1284	1284	0
451	20241220	121400	125649392	1284	1284	1284	1284	0
452	20241220	121300	125649392	1284	1284	1284	1284	0
453	20241220	121200	125649392	1284	1284	1284	1284	0
454	20241220	121100	125649392	1284	1284	1284	1284	0
455	20241220	121000	125649392	1284	1285	1285	1284	1147
456	20241220	120900	124175607	1285	1285	1285	1285	1030
457	20241220	120800	122852057	1285	1285	1285	1285	0
458	20241220	120700	122852057	1285	1285	1285	1285	0
459	20241220	120600	122852057	1285	1285	1285	1285	80
460	20241220	120500	122749257	1284	1284	1284	1284	75
461	20241220	120400	122652957	1284	1284	1284	1284	0
462	20241220	120300	122652957	1284	1284	1284	1284	0
463	20241220	120200	122652957	1284	1284	1284	1284	10
464	20241220	120100	122640117	1284	1282	1284	1281	211
465	20241220	120000	122369723	1281	1281	1281	1281	0
466	20241220	115900	122369723	1281	1281	1281	1281	0
467	20241220	115800	122369723	1281	1281	1281	1281	0
468	20241220	115700	122369723	1281	1284	1284	1281	1799
469	20241220	115600	120065143	1281	1281	1281	1281	0
470	20241220	115500	120065143	1281	1281	1281	1281	0
471	20241220	115400	120065143	1281	1281	1281	1281	0
472	20241220	115300	120065143	1281	1281	1281	1281	26
473	20241220	115200	120031837	1286	1286	1286	1286	8
474	20241220	115100	120021549	1286	1286	1286	1286	8
475	20241220	115000	120011261	1280	1280	1280	1280	0
476	20241220	114900	120011261	1280	1280	1280	1280	0
477	20241220	114800	120011261	1280	1286	1286	1280	252
478	20241220	114700	119688695	1280	1280	1280	1280	0
479	20241220	114600	119688695	1280	1280	1280	1280	0
480	20241220	114500	119688695	1280	1280	1280	1280	0
481	20241220	114400	119688695	1280	1280	1280	1280	0
482	20241220	114300	119688695	1280	1280	1280	1280	0
483	20241220	114200	119688695	1280	1280	1280	1280	50
484	20241220	114100	119624695	1280	1280	1280	1280	0
485	20241220	114000	119624695	1280	1280	1280	1280	0
486	20241220	113900	119624695	1280	1280	1280	1279	1528
487	20241220	113800	117668863	1288	1288	1288	1288	0
488	20241220	113700	117668863	1288	1288	1288	1288	0
489	20241220	113600	117668863	1288	1288	1288	1288	0
490	20241220	113500	117668863	1288	1288	1288	1288	0
491	20241220	113400	117668863	1288	1288	1288	1288	0
492	20241220	113300	117668863	1288	1288	1288	1288	0
493	20241220	113200	117668863	1288	1288	1288	1288	0
494	20241220	113100	117668863	1288	1288	1288	1288	1
495	20241220	113000	117667575	1280	1280	1280	1280	110
496	20241220	112900	117526775	1288	1288	1288	1288	0
497	20241220	112800	117526775	1288	1288	1288	1288	0
498	20241220	112700	117526775	1288	1288	1288	1288	0
499	20241220	112600	117526775	1288	1288	1288	1288	0
500	20241220	112500	117526775	1288	1288	1288	1288	1
501	20241220	112400	117525487	1279	1281	1281	1278	5087
502	20241220	112300	111018610	1277	1277	1277	1277	0
503	20241220	112200	111018610	1277	1277	1277	1277	0
504	20241220	112100	111018610	1277	1277	1277	1277	0
505	20241220	112000	111018610	1277	1277	1277	1277	0
506	20241220	111900	111018610	1277	1277	1277	1277	0
507	20241220	111800	111018610	1277	1277	1277	1277	200
508	20241220	111700	110763210	1277	1283	1283	1277	5000
509	20241220	111600	104370068	1282	1282	1282	1282	0
510	20241220	111500	104370068	1282	1282	1282	1282	0
511	20241220	111400	104370068	1282	1282	1282	1282	0
512	20241220	111300	104370068	1282	1282	1282	1282	513
513	20241220	111200	103712402	1290	1290	1290	1290	40
514	20241220	111100	103660802	1287	1281	1287	1281	1292
515	20241220	111000	101999958	1279	1279	1279	1279	0
516	20241220	110900	101999958	1279	1279	1279	1279	0
517	20241220	110800	101999958	1279	1279	1279	1279	0
518	20241220	110700	101999958	1279	1279	1279	1279	0
519	20241220	110600	101999958	1279	1279	1279	1279	110
520	20241220	110500	101859268	1277	1277	1277	1277	0
521	20241220	110400	101859268	1277	1277	1277	1277	0
522	20241220	110300	101859268	1277	1277	1277	1277	0
523	20241220	110200	101859268	1277	1277	1277	1277	0
524	20241220	110100	101859268	1277	1277	1277	1277	1000
525	20241220	110000	100582268	1283	1283	1283	1283	0
526	20241220	105900	100582268	1283	1283	1283	1283	0
527	20241220	105800	100582268	1283	1283	1283	1283	0
528	20241220	105700	100582268	1283	1283	1283	1283	0
529	20241220	105600	100582268	1283	1277	1283	1276	3001
530	20241220	105500	96751900	1284	1284	1284	1284	0
531	20241220	105400	96751900	1284	1284	1284	1284	1
532	20241220	105300	96750616	1276	1280	1280	1276	8605
533	20241220	105200	85762153	1278	1290	1290	1278	8008
534	20241220	105100	75514909	1290	1285	1290	1281	5078
535	20241220	105000	69000188	1287	1287	1287	1287	50
536	20241220	104900	68935838	1286	1286	1286	1286	0
537	20241220	104800	68935838	1286	1286	1286	1286	0
538	20241220	104700	68935838	1286	1287	1287	1286	6679
539	20241220	104600	60341630	1290	1290	1290	1290	0
540	20241220	104500	60341630	1290	1290	1290	1290	1
541	20241220	104400	60340340	1290	1290	1290	1290	1218
542	20241220	104300	58769120	1290	1291	1291	1289	4152
543	20241220	104200	53412469	1290	1290	1290	1290	0
544	20241220	104100	53412469	1290	1290	1290	1290	0
545	20241220	104000	53412469	1290	1290	1290	1290	1278
546	20241220	103900	51763849	1290	1290	1290	1290	0
547	20241220	103800	51763849	1290	1290	1290	1290	5000
548	20241220	103700	45313849	1290	1302	1302	1290	7919
549	20241220	103600	35078520	1303	1303	1303	1303	0
550	20241220	103500	35078520	1303	1303	1303	1303	0
551	20241220	103400	35078520	1303	1303	1303	1303	0
552	20241220	103300	35078520	1303	1303	1303	1303	0
553	20241220	103200	35078520	1303	1303	1303	1303	0
554	20241220	103100	35078520	1303	1303	1303	1297	66
555	20241220	103000	34992906	1303	1303	1303	1303	7
556	20241220	102900	34983785	1297	1297	1297	1297	0
557	20241220	102800	34983785	1297	1298	1298	1297	2291
558	20241220	102700	32012335	1298	1298	1298	1298	500
559	20241220	102600	31363335	1298	1298	1298	1298	500
560	20241220	102500	30714335	1306	1306	1306	1306	0
561	20241220	102400	30714335	1306	1306	1306	1306	0
562	20241220	102300	30714335	1306	1306	1306	1306	0
563	20241220	102200	30714335	1306	1306	1306	1306	0
564	20241220	102100	30714335	1306	1306	1306	1306	0
565	20241220	102000	30714335	1306	1306	1306	1306	40
566	20241220	101900	30662095	1299	1299	1299	1299	0
567	20241220	101800	30662095	1299	1301	1301	1299	931
568	20241220	101700	29452066	1303	1303	1303	1303	0
569	20241220	101600	29452066	1303	1303	1303	1303	1000
570	20241220	101500	28149066	1306	1306	1306	1306	0
571	20241220	101400	28149066	1306	1306	1306	1306	16
572	20241220	101300	28128170	1306	1305	1306	1305	216
573	20241220	101200	27846289	1305	1305	1305	1305	0
574	20241220	101100	27846289	1305	1305	1305	1305	100
575	20241220	101000	27715789	1305	1305	1305	1305	0
576	20241220	100900	27715789	1305	1305	1305	1305	384
577	20241220	100800	27214669	1305	1305	1305	1305	3
578	20241220	100700	27210754	1305	1305	1305	1305	1
579	20241220	100600	27209449	1298	1298	1298	1298	0
580	20241220	100500	27209449	1298	1298	1298	1298	0
581	20241220	100400	27209449	1298	1299	1299	1298	5037
582	20241220	100300	20670023	1300	1300	1300	1300	2369
583	20241220	100200	17590323	1298	1298	1298	1298	0
584	20241220	100100	17590323	1298	1298	1298	1298	70
585	20241220	100000	17499463	1300	1300	1300	1300	0
586	20241220	095900	17499463	1300	1300	1300	1300	10
587	20241220	095800	17486463	1300	1300	1300	1300	0
588	20241220	095700	17486463	1300	1300	1300	1300	140
589	20241220	095600	17304463	1300	1299	1300	1299	1485
590	20241220	095500	15373993	1298	1298	1298	1298	0
591	20241220	095400	15373993	1298	1298	1298	1298	1
592	20241220	095300	15372695	1297	1297	1297	1297	0
593	20241220	095200	15372695	1297	1298	1298	1297	685
594	20241220	095100	14483675	1299	1301	1301	1299	329
595	20241220	095000	14056004	1306	1306	1306	1306	0
596	20241220	094900	14056004	1306	1306	1306	1306	1
597	20241220	094800	14054698	1307	1307	1307	1307	0
598	20241220	094700	14054698	1307	1307	1307	1307	0
599	20241220	094600	14054698	1307	1307	1307	1307	0
600	20241220	094500	14054698	1307	1307	1307	1307	15
601	20241220	094400	14035093	1299	1299	1299	1299	0
602	20241220	094300	14035093	1299	1307	1307	1299	410
603	20241220	094200	13502295	1307	1307	1307	1307	1
604	20241220	094100	13500988	1299	1299	1299	1299	0
605	20241220	094000	13500988	1299	1299	1299	1299	60
606	20241220	093900	13423048	1299	1299	1299	1299	0
607	20241220	093800	13423048	1299	1299	1299	1299	584
608	20241220	093700	12664432	1312	1312	1312	1312	0
609	20241220	093600	12664432	1312	1312	1312	1312	0
610	20241220	093500	12664432	1312	1312	1312	1312	2
611	20241220	093400	12661808	1312	1312	1312	1312	5
612	20241220	093300	12655248	1313	1313	1313	1313	0
613	20241220	093200	12655248	1313	1313	1313	1313	1
614	20241220	093100	12653935	1297	1297	1297	1297	16
615	20241220	093000	12633183	1313	1313	1313	1313	14
616	20241220	092900	12614801	1315	1315	1315	1315	0
617	20241220	092800	12614801	1315	1315	1315	1315	0
618	20241220	092700	12614801	1315	1315	1315	1315	1
619	20241220	092600	12613486	1299	1315	1315	1299	1524
620	20241220	092500	10621666	1317	1317	1317	1317	0
621	20241220	092400	10621666	1317	1317	1317	1317	0
622	20241220	092300	10621666	1317	1317	1317	1317	0
623	20241220	092200	10621666	1317	1317	1317	1317	0
624	20241220	092100	10621666	1317	1317	1317	1317	0
625	20241220	092000	10621666	1317	1302	1317	1297	1399
626	20241220	091900	8802883	1317	1317	1317	1317	3
627	20241220	091800	8798932	1310	1310	1310	1310	585
628	20241220	091700	8032582	1317	1317	1317	1317	0
629	20241220	091600	8032582	1317	1317	1317	1317	0
630	20241220	091500	8032582	1317	1317	1317	1317	5
631	20241220	091400	8025997	1319	1319	1319	1319	0
632	20241220	091300	8025997	1319	1319	1319	1319	0
633	20241220	091200	8025997	1319	1319	1319	1319	0
634	20241220	091100	8025997	1319	1319	1319	1319	0
635	20241220	091000	8025997	1319	1319	1319	1319	0
636	20241220	090900	8025997	1319	1319	1319	1319	1
637	20241220	090800	8024678	1320	1320	1320	1320	0
638	20241220	090700	8024678	1320	1320	1320	1320	0
639	20241220	090600	8024678	1320	1320	1320	1320	0
640	20241220	090500	8024678	1320	1311	1320	1301	1276
641	20241220	090400	6363023	1321	1321	1321	1321	0
642	20241220	090300	6363023	1321	1321	1321	1321	0
643	20241220	090200	6363023	1321	1321	1321	1321	3500
644	20241220	090100	1739523	1321	1321	1321	1321	0
645	20241220	090000	1739523	1321	1303	1321	1303	1335