KissMeData/183490/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	203400	74900714	1326	1326	1326	1326	3331
3	20241219	203300	74900714	1326	1326	1326	1326	0
4	20241219	203200	74900714	1326	1326	1326	1326	0
5	20241219	203100	74900714	1326	1326	1326	1326	0
6	20241219	203000	74900714	1326	1326	1326	1326	0
7	20241219	202900	74900714	1326	1326	1326	1326	0
8	20241219	202800	74900714	1326	1326	1326	1326	0
9	20241219	202700	74900714	1326	1326	1326	1326	0
10	20241219	202600	74900714	1326	1326	1326	1326	0
11	20241219	202500	74900714	1326	1326	1326	1326	0
12	20241219	202400	74900714	1326	1326	1326	1326	0
13	20241219	202300	74900714	1326	1326	1326	1326	0
14	20241219	202200	74900714	1326	1326	1326	1326	0
15	20241219	202100	74900714	1326	1326	1326	1326	0
16	20241219	202000	74900714	1326	1326	1326	1326	0
17	20241219	201900	74900714	1326	1326	1326	1326	0
18	20241219	201800	74900714	1326	1326	1326	1326	0
19	20241219	201700	74900714	1326	1326	1326	1326	0
20	20241219	201600	74900714	1326	1326	1326	1326	0
21	20241219	201500	74900714	1326	1326	1326	1326	0
22	20241219	201400	74900714	1326	1326	1326	1326	0
23	20241219	201300	74900714	1326	1326	1326	1326	0
24	20241219	201200	74900714	1326	1326	1326	1326	0
25	20241219	201100	74900714	1326	1326	1326	1326	0
26	20241219	201000	74900714	1326	1326	1326	1326	0
27	20241219	200900	74900714	1326	1326	1326	1326	0
28	20241219	200800	74900714	1326	1326	1326	1326	0
29	20241219	200700	74900714	1326	1326	1326	1326	0
30	20241219	200600	74900714	1326	1326	1326	1326	0
31	20241219	200500	74900714	1326	1326	1326	1326	0
32	20241219	200400	74900714	1326	1326	1326	1326	3331
33	20241219	200300	74900714	1326	1326	1326	1326	0
34	20241219	200200	74900714	1326	1326	1326	1326	0
35	20241219	200100	74900714	1326	1326	1326	1326	0
36	20241219	200000	74900714	1326	1326	1326	1326	0
37	20241219	195900	74900714	1326	1326	1326	1326	0
38	20241219	195800	74900714	1326	1326	1326	1326	0
39	20241219	195700	74900714	1326	1326	1326	1326	0
40	20241219	195600	74900714	1326	1326	1326	1326	0
41	20241219	195500	74900714	1326	1326	1326	1326	0
42	20241219	195400	74900714	1326	1326	1326	1326	0
43	20241219	195300	74900714	1326	1326	1326	1326	0
44	20241219	195200	74900714	1326	1326	1326	1326	0
45	20241219	195100	74900714	1326	1326	1326	1326	0
46	20241219	195000	74900714	1326	1326	1326	1326	0
47	20241219	194900	74900714	1326	1326	1326	1326	0
48	20241219	194800	74900714	1326	1326	1326	1326	0
49	20241219	194700	74900714	1326	1326	1326	1326	0
50	20241219	194600	74900714	1326	1326	1326	1326	0
51	20241219	194500	74900714	1326	1326	1326	1326	0
52	20241219	194400	74900714	1326	1326	1326	1326	0
53	20241219	194300	74900714	1326	1326	1326	1326	0
54	20241219	194200	74900714	1326	1326	1326	1326	0
55	20241219	194100	74900714	1326	1326	1326	1326	0
56	20241219	194000	74900714	1326	1326	1326	1326	0
57	20241219	193900	74900714	1326	1326	1326	1326	0
58	20241219	193800	74900714	1326	1326	1326	1326	0
59	20241219	193700	74900714	1326	1326	1326	1326	0
60	20241219	193600	74900714	1326	1326	1326	1326	0
61	20241219	193500	74900714	1326	1326	1326	1326	0
62	20241219	193400	74900714	1326	1326	1326	1326	3331
63	20241219	193300	74900714	1326	1326	1326	1326	0
64	20241219	193200	74900714	1326	1326	1326	1326	0
65	20241219	193100	74900714	1326	1326	1326	1326	0
66	20241219	193000	74900714	1326	1326	1326	1326	0
67	20241219	192900	74900714	1326	1326	1326	1326	0
68	20241219	192800	74900714	1326	1326	1326	1326	0
69	20241219	192700	74900714	1326	1326	1326	1326	0
70	20241219	192600	74900714	1326	1326	1326	1326	0
71	20241219	192500	74900714	1326	1326	1326	1326	0
72	20241219	192400	74900714	1326	1326	1326	1326	0
73	20241219	192300	74900714	1326	1326	1326	1326	0
74	20241219	192200	74900714	1326	1326	1326	1326	0
75	20241219	192100	74900714	1326	1326	1326	1326	0
76	20241219	192000	74900714	1326	1326	1326	1326	0
77	20241219	191900	74900714	1326	1326	1326	1326	0
78	20241219	191800	74900714	1326	1326	1326	1326	0
79	20241219	191700	74900714	1326	1326	1326	1326	0
80	20241219	191600	74900714	1326	1326	1326	1326	0
81	20241219	191500	74900714	1326	1326	1326	1326	0
82	20241219	191400	74900714	1326	1326	1326	1326	0
83	20241219	191300	74900714	1326	1326	1326	1326	0
84	20241219	191200	74900714	1326	1326	1326	1326	0
85	20241219	191100	74900714	1326	1326	1326	1326	0
86	20241219	191000	74900714	1326	1326	1326	1326	0
87	20241219	190900	74900714	1326	1326	1326	1326	0
88	20241219	190800	74900714	1326	1326	1326	1326	0
89	20241219	190700	74900714	1326	1326	1326	1326	0
90	20241219	190600	74900714	1326	1326	1326	1326	0
91	20241219	190500	74900714	1326	1326	1326	1326	0
92	20241219	190400	74900714	1326	1326	1326	1326	3331
93	20241219	190300	74900714	1326	1326	1326	1326	0
94	20241219	190200	74900714	1326	1326	1326	1326	0
95	20241219	190100	74900714	1326	1326	1326	1326	0
96	20241219	190000	74900714	1326	1326	1326	1326	0
97	20241219	185900	74900714	1326	1326	1326	1326	0
98	20241219	185800	74900714	1326	1326	1326	1326	0
99	20241219	185700	74900714	1326	1326	1326	1326	0
100	20241219	185600	74900714	1326	1326	1326	1326	0
101	20241219	185500	74900714	1326	1326	1326	1326	0
102	20241219	185400	74900714	1326	1326	1326	1326	0
103	20241219	185300	74900714	1326	1326	1326	1326	0
104	20241219	185200	74900714	1326	1326	1326	1326	0
105	20241219	185100	74900714	1326	1326	1326	1326	0
106	20241219	185000	74900714	1326	1326	1326	1326	0
107	20241219	184900	74900714	1326	1326	1326	1326	0
108	20241219	184800	74900714	1326	1326	1326	1326	0
109	20241219	184700	74900714	1326	1326	1326	1326	0
110	20241219	184600	74900714	1326	1326	1326	1326	0
111	20241219	184500	74900714	1326	1326	1326	1326	0
112	20241219	184400	74900714	1326	1326	1326	1326	0
113	20241219	184300	74900714	1326	1326	1326	1326	0
114	20241219	184200	74900714	1326	1326	1326	1326	0
115	20241219	184100	74900714	1326	1326	1326	1326	0
116	20241219	184000	74900714	1326	1326	1326	1326	0
117	20241219	183900	74900714	1326	1326	1326	1326	0
118	20241219	183800	74900714	1326	1326	1326	1326	0
119	20241219	183700	74900714	1326	1326	1326	1326	0
120	20241219	183600	74900714	1326	1326	1326	1326	0
121	20241219	183500	74900714	1326	1326	1326	1326	0
122	20241219	183400	74900714	1326	1326	1326	1326	3331
123	20241219	183300	74900714	1326	1326	1326	1326	0
124	20241219	183200	74900714	1326	1326	1326	1326	0
125	20241219	183100	74900714	1326	1326	1326	1326	0
126	20241219	183000	74900714	1326	1326	1326	1326	0
127	20241219	182900	74900714	1326	1326	1326	1326	0
128	20241219	182800	74900714	1326	1326	1326	1326	0
129	20241219	182700	74900714	1326	1326	1326	1326	0
130	20241219	182600	74900714	1326	1326	1326	1326	0
131	20241219	182500	74900714	1326	1326	1326	1326	0
132	20241219	182400	74900714	1326	1326	1326	1326	0
133	20241219	182300	74900714	1326	1326	1326	1326	0
134	20241219	182200	74900714	1326	1326	1326	1326	0
135	20241219	182100	74900714	1326	1326	1326	1326	0
136	20241219	182000	74900714	1326	1326	1326	1326	0
137	20241219	181900	74900714	1326	1326	1326	1326	0
138	20241219	181800	74900714	1326	1326	1326	1326	0
139	20241219	181700	74900714	1326	1326	1326	1326	0
140	20241219	181600	74900714	1326	1326	1326	1326	0
141	20241219	181500	74900714	1326	1326	1326	1326	0
142	20241219	181400	74900714	1326	1326	1326	1326	0
143	20241219	181300	74900714	1326	1326	1326	1326	0
144	20241219	181200	74900714	1326	1326	1326	1326	0
145	20241219	181100	74900714	1326	1326	1326	1326	0
146	20241219	181000	74900714	1326	1326	1326	1326	0
147	20241219	180900	74900714	1326	1326	1326	1326	0
148	20241219	180800	74900714	1326	1326	1326	1326	0
149	20241219	180700	74900714	1326	1326	1326	1326	0
150	20241219	180600	74900714	1326	1326	1326	1326	0
151	20241219	180500	74900714	1326	1326	1326	1326	0
152	20241219	180400	74900714	1326	1326	1326	1326	3331
153	20241219	180300	74900714	1326	1326	1326	1326	0
154	20241219	180200	74900714	1326	1326	1326	1326	0
155	20241219	180100	74900714	1326	1326	1326	1326	0
156	20241219	180000	74900714	1326	1326	1326	1326	0
157	20241219	175900	74900714	1326	1326	1326	1326	0
158	20241219	175800	74900714	1326	1326	1326	1326	0
159	20241219	175700	74900714	1326	1326	1326	1326	0
160	20241219	175600	74900714	1326	1326	1326	1326	0
161	20241219	175500	74900714	1326	1326	1326	1326	0
162	20241219	175400	74900714	1326	1326	1326	1326	0
163	20241219	175300	74900714	1326	1326	1326	1326	0
164	20241219	175200	74900714	1326	1326	1326	1326	0
165	20241219	175100	74900714	1326	1326	1326	1326	0
166	20241219	175000	74900714	1326	1326	1326	1326	0
167	20241219	174900	74900714	1326	1326	1326	1326	0
168	20241219	174800	74900714	1326	1326	1326	1326	0
169	20241219	174700	74900714	1326	1326	1326	1326	0
170	20241219	174600	74900714	1326	1326	1326	1326	0
171	20241219	174500	74900714	1326	1326	1326	1326	0
172	20241219	174400	74900714	1326	1326	1326	1326	0
173	20241219	174300	74900714	1326	1326	1326	1326	0
174	20241219	174200	74900714	1326	1326	1326	1326	0
175	20241219	174100	74900714	1326	1326	1326	1326	0
176	20241219	174000	74900714	1326	1326	1326	1326	0
177	20241219	173900	74900714	1326	1326	1326	1326	0
178	20241219	173800	74900714	1326	1326	1326	1326	0
179	20241219	173700	74900714	1326	1326	1326	1326	0
180	20241219	173600	74900714	1326	1326	1326	1326	0
181	20241219	173500	74900714	1326	1326	1326	1326	0
182	20241219	173400	74900714	1326	1326	1326	1326	3331
183	20241219	173300	74900714	1326	1326	1326	1326	0
184	20241219	173200	74900714	1326	1326	1326	1326	0
185	20241219	173100	74900714	1326	1326	1326	1326	0
186	20241219	173000	74900714	1326	1326	1326	1326	0
187	20241219	172900	74900714	1326	1326	1326	1326	0
188	20241219	172800	74900714	1326	1326	1326	1326	0
189	20241219	172700	74900714	1326	1326	1326	1326	0
190	20241219	172600	74900714	1326	1326	1326	1326	0
191	20241219	172500	74900714	1326	1326	1326	1326	0
192	20241219	172400	74900714	1326	1326	1326	1326	0
193	20241219	172300	74900714	1326	1326	1326	1326	0
194	20241219	172200	74900714	1326	1326	1326	1326	0
195	20241219	172100	74900714	1326	1326	1326	1326	0
196	20241219	172000	74900714	1326	1326	1326	1326	0
197	20241219	171900	74900714	1326	1326	1326	1326	0
198	20241219	171800	74900714	1326	1326	1326	1326	0
199	20241219	171700	74900714	1326	1326	1326	1326	0
200	20241219	171600	74900714	1326	1326	1326	1326	0
201	20241219	171500	74900714	1326	1326	1326	1326	0
202	20241219	171400	74900714	1326	1326	1326	1326	0
203	20241219	171300	74900714	1326	1326	1326	1326	0
204	20241219	171200	74900714	1326	1326	1326	1326	0
205	20241219	171100	74900714	1326	1326	1326	1326	0
206	20241219	171000	74900714	1326	1326	1326	1326	0
207	20241219	170900	74900714	1326	1326	1326	1326	0
208	20241219	170800	74900714	1326	1326	1326	1326	0
209	20241219	170700	74900714	1326	1326	1326	1326	0
210	20241219	170600	74900714	1326	1326	1326	1326	0
211	20241219	170500	74900714	1326	1326	1326	1326	0
212	20241219	170400	74900714	1326	1326	1326	1326	3331
213	20241219	170300	74900714	1326	1326	1326	1326	0
214	20241219	170200	74900714	1326	1326	1326	1326	0
215	20241219	170100	74900714	1326	1326	1326	1326	0
216	20241219	170000	74900714	1326	1326	1326	1326	0
217	20241219	165900	74900714	1326	1326	1326	1326	0
218	20241219	165800	74900714	1326	1326	1326	1326	0
219	20241219	165700	74900714	1326	1326	1326	1326	0
220	20241219	165600	74900714	1326	1326	1326	1326	0
221	20241219	165500	74900714	1326	1326	1326	1326	0
222	20241219	165400	74900714	1326	1326	1326	1326	0
223	20241219	165300	74900714	1326	1326	1326	1326	0
224	20241219	165200	74900714	1326	1326	1326	1326	0
225	20241219	165100	74900714	1326	1326	1326	1326	0
226	20241219	165000	74900714	1326	1326	1326	1326	0
227	20241219	164900	74900714	1326	1326	1326	1326	0
228	20241219	164800	74900714	1326	1326	1326	1326	0
229	20241219	164700	74900714	1326	1326	1326	1326	0
230	20241219	164600	74900714	1326	1326	1326	1326	0
231	20241219	164500	74900714	1326	1326	1326	1326	0
232	20241219	164400	74900714	1326	1326	1326	1326	0
233	20241219	164300	74900714	1326	1326	1326	1326	0
234	20241219	164200	74900714	1326	1326	1326	1326	0
235	20241219	164100	74900714	1326	1326	1326	1326	0
236	20241219	164000	74900714	1326	1326	1326	1326	0
237	20241219	163900	74900714	1326	1326	1326	1326	0
238	20241219	163800	74900714	1326	1326	1326	1326	0
239	20241219	163700	74900714	1326	1326	1326	1326	0
240	20241219	163600	74900714	1326	1326	1326	1326	0
241	20241219	163500	74900714	1326	1326	1326	1326	0
242	20241219	163400	74900714	1326	1326	1326	1326	3331
243	20241219	163300	74900714	1326	1326	1326	1326	0
244	20241219	163200	74900714	1326	1326	1326	1326	0
245	20241219	163100	74900714	1326	1326	1326	1326	0
246	20241219	163000	74900714	1326	1326	1326	1326	0
247	20241219	162900	74900714	1326	1326	1326	1326	0
248	20241219	162800	74900714	1326	1326	1326	1326	0
249	20241219	162700	74900714	1326	1326	1326	1326	0
250	20241219	162600	74900714	1326	1326	1326	1326	0
251	20241219	162500	74900714	1326	1326	1326	1326	0
252	20241219	162400	74900714	1326	1326	1326	1326	0
253	20241219	162300	74900714	1326	1326	1326	1326	0
254	20241219	162200	74900714	1326	1326	1326	1326	0
255	20241219	162100	74900714	1326	1326	1326	1326	0
256	20241219	162000	74900714	1326	1326	1326	1326	0
257	20241219	161900	74900714	1326	1326	1326	1326	0
258	20241219	161800	74900714	1326	1326	1326	1326	0
259	20241219	161700	74900714	1326	1326	1326	1326	0
260	20241219	161600	74900714	1326	1326	1326	1326	0
261	20241219	161500	74900714	1326	1326	1326	1326	0
262	20241219	161400	74900714	1326	1326	1326	1326	0
263	20241219	161300	74900714	1326	1326	1326	1326	0
264	20241219	161200	74900714	1326	1326	1326	1326	0
265	20241219	161100	74900714	1326	1326	1326	1326	0
266	20241219	161000	74900714	1326	1326	1326	1326	0
267	20241219	160900	74900714	1326	1326	1326	1326	0
268	20241219	160800	74900714	1326	1326	1326	1326	0
269	20241219	160700	74900714	1326	1326	1326	1326	0
270	20241219	160600	74900714	1326	1326	1326	1326	0
271	20241219	160500	74900714	1326	1326	1326	1326	0
272	20241219	160400	74900714	1326	1326	1326	1326	3331
273	20241219	160300	74900714	1326	1326	1326	1326	0
274	20241219	160200	74900714	1326	1326	1326	1326	0
275	20241219	160100	74900714	1326	1326	1326	1326	0
276	20241219	160000	74900714	1326	1326	1326	1326	0
277	20241219	155900	74900714	1326	1326	1326	1326	0
278	20241219	155800	74900714	1326	1326	1326	1326	0
279	20241219	155700	74900714	1326	1326	1326	1326	0
280	20241219	155600	74900714	1326	1326	1326	1326	0
281	20241219	155500	74900714	1326	1326	1326	1326	0
282	20241219	155400	74900714	1326	1326	1326	1326	0
283	20241219	155300	74900714	1326	1326	1326	1326	0
284	20241219	155200	74900714	1326	1326	1326	1326	0
285	20241219	155100	74900714	1326	1326	1326	1326	0
286	20241219	155000	74900714	1326	1326	1326	1326	0
287	20241219	154900	74900714	1326	1326	1326	1326	0
288	20241219	154800	74900714	1326	1326	1326	1326	0
289	20241219	154700	74900714	1326	1326	1326	1326	0
290	20241219	154600	74900714	1326	1326	1326	1326	0
291	20241219	154500	74900714	1326	1326	1326	1326	0
292	20241219	154400	74900714	1326	1326	1326	1326	0
293	20241219	154300	74900714	1326	1326	1326	1326	0
294	20241219	154200	74900714	1326	1326	1326	1326	0
295	20241219	154100	74900714	1326	1326	1326	1326	0
296	20241219	154000	74900714	1326	1326	1326	1326	0
297	20241219	153900	74900714	1326	1326	1326	1326	0
298	20241219	153800	74900714	1326	1326	1326	1326	0
299	20241219	153700	74900714	1326	1326	1326	1326	0
300	20241219	153600	74900714	1326	1326	1326	1326	0
301	20241219	153500	74900714	1326	1326	1326	1326	0
302	20241219	153400	74900714	1326	1326	1326	1326	3331
303	20241219	153300	74900714	1326	1326	1326	1326	0
304	20241219	153200	74900714	1326	1326	1326	1326	0
305	20241219	153100	74900714	1326	1326	1326	1326	0
306	20241219	153000	74900714	1326	1326	1326	1326	3331
307	20241219	152900	70483808	1329	1329	1329	1329	0
308	20241219	152800	70483808	1329	1329	1329	1329	0
309	20241219	152700	70483808	1329	1329	1329	1329	0
310	20241219	152600	70483808	1329	1329	1329	1329	0
311	20241219	152500	70483808	1329	1329	1329	1329	0
312	20241219	152400	70483808	1329	1329	1329	1329	0
313	20241219	152300	70483808	1329	1329	1329	1329	0
314	20241219	152200	70483808	1329	1329	1329	1329	0
315	20241219	152100	70483808	1329	1329	1329	1329	0
316	20241219	152000	70483808	1329	1329	1329	1329	0
317	20241219	151900	70483808	1329	1326	1329	1326	686
318	20241219	151800	69574125	1326	1327	1327	1326	42
319	20241219	151700	69518422	1329	1329	1329	1329	0
320	20241219	151600	69518422	1329	1326	1329	1326	831
321	20241219	151500	68416513	1327	1327	1327	1327	0
322	20241219	151400	68416513	1327	1327	1327	1327	70
323	20241219	151300	68323623	1330	1330	1330	1330	0
324	20241219	151200	68323623	1330	1330	1330	1330	100
325	20241219	151100	68190623	1327	1327	1327	1327	855
326	20241219	151000	67056038	1327	1327	1327	1327	741
327	20241219	150900	66072731	1328	1328	1328	1328	0
328	20241219	150800	66072731	1328	1328	1328	1328	0
329	20241219	150700	66072731	1328	1328	1328	1328	10
330	20241219	150600	66059451	1327	1327	1327	1327	0
331	20241219	150500	66059451	1327	1330	1330	1327	1062
332	20241219	150400	64647117	1330	1330	1330	1330	5
333	20241219	150300	64640467	1330	1330	1330	1330	0
334	20241219	150200	64640467	1330	1330	1330	1330	43
335	20241219	150100	64583277	1330	1330	1330	1330	0
336	20241219	150000	64583277	1330	1330	1330	1330	0
337	20241219	145900	64583277	1330	1330	1330	1330	0
338	20241219	145800	64583277	1330	1330	1330	1330	32
339	20241219	145700	64540717	1335	1335	1335	1335	1
340	20241219	145600	64539382	1335	1335	1335	1335	70
341	20241219	145500	64445932	1335	1334	1335	1327	60
342	20241219	145400	64366280	1329	1329	1329	1329	2
343	20241219	145300	64363622	1329	1329	1329	1329	0
344	20241219	145200	64363622	1329	1330	1330	1329	1889
345	20241219	145100	61852752	1330	1330	1330	1330	0
346	20241219	145000	61852752	1330	1330	1330	1330	0
347	20241219	144900	61852752	1330	1330	1330	1330	0
348	20241219	144800	61852752	1330	1330	1330	1330	0
349	20241219	144700	61852752	1330	1330	1330	1330	141
350	20241219	144600	61665222	1330	1334	1334	1330	53
351	20241219	144500	61594684	1331	1331	1331	1331	181
352	20241219	144400	61353773	1332	1332	1332	1332	0
353	20241219	144300	61353773	1332	1332	1332	1332	33
354	20241219	144200	61309817	1332	1332	1332	1332	0
355	20241219	144100	61309817	1332	1332	1332	1332	0
356	20241219	144000	61309817	1332	1333	1333	1332	632
357	20241219	143900	60467989	1332	1332	1332	1332	0
358	20241219	143800	60467989	1332	1332	1332	1332	0
359	20241219	143700	60467989	1332	1332	1332	1332	39
360	20241219	143600	60416041	1336	1336	1336	1336	1
361	20241219	143500	60414705	1333	1333	1333	1333	3
362	20241219	143400	60410706	1332	1332	1332	1332	0
363	20241219	143300	60410706	1332	1332	1332	1332	0
364	20241219	143200	60410706	1332	1333	1333	1332	1538
365	20241219	143100	58361964	1333	1333	1333	1333	15
366	20241219	143000	58341969	1333	1333	1333	1333	0
367	20241219	142900	58341969	1333	1333	1333	1333	21
368	20241219	142800	58313976	1332	1332	1332	1332	0
369	20241219	142700	58313976	1332	1332	1332	1332	20
370	20241219	142600	58287336	1333	1333	1333	1333	10
371	20241219	142500	58274006	1334	1334	1334	1334	5
372	20241219	142400	58267336	1332	1332	1332	1332	0
373	20241219	142300	58267336	1332	1332	1332	1332	0
374	20241219	142200	58267336	1332	1332	1332	1332	0
375	20241219	142100	58267336	1332	1332	1332	1332	0
376	20241219	142000	58267336	1332	1332	1332	1332	670
377	20241219	141900	57374896	1332	1332	1332	1332	1
378	20241219	141800	57373564	1331	1331	1331	1331	0
379	20241219	141700	57373564	1331	1331	1331	1331	0
380	20241219	141600	57373564	1331	1331	1331	1331	0
381	20241219	141500	57373564	1331	1331	1331	1331	4
382	20241219	141400	57368240	1331	1331	1331	1331	0
383	20241219	141300	57368240	1331	1331	1331	1331	0
384	20241219	141200	57368240	1331	1331	1331	1331	0
385	20241219	141100	57368240	1331	1331	1331	1331	0
386	20241219	141000	57368240	1331	1331	1331	1331	101
387	20241219	140900	57233809	1332	1332	1332	1332	0
388	20241219	140800	57233809	1332	1332	1332	1332	3
389	20241219	140700	57229813	1332	1332	1332	1332	0
390	20241219	140600	57229813	1332	1332	1332	1332	0
391	20241219	140500	57229813	1332	1332	1332	1332	2
392	20241219	140400	57227149	1332	1332	1332	1332	40
393	20241219	140300	57173869	1332	1332	1332	1332	10
394	20241219	140200	57160549	1332	1332	1332	1332	0
395	20241219	140100	57160549	1332	1332	1332	1332	0
396	20241219	140000	57160549	1332	1332	1332	1332	10
397	20241219	135900	57147229	1331	1331	1331	1331	91
398	20241219	135800	57026108	1332	1332	1332	1332	3
399	20241219	135700	57022112	1332	1332	1332	1332	0
400	20241219	135600	57022112	1332	1332	1332	1332	0
401	20241219	135500	57022112	1332	1332	1332	1332	187
402	20241219	135400	56773028	1332	1332	1332	1332	0
403	20241219	135300	56773028	1332	1332	1332	1332	0
404	20241219	135200	56773028	1332	1332	1332	1332	5
405	20241219	135100	56766368	1332	1331	1332	1331	561
406	20241219	135000	56019120	1331	1331	1331	1331	10
407	20241219	134900	56005810	1330	1330	1330	1330	1083
408	20241219	134800	54565420	1331	1334	1334	1331	1190
409	20241219	134700	52980430	1334	1335	1335	1334	868
410	20241219	134600	51822410	1337	1337	1337	1337	0
411	20241219	134500	51822410	1337	1336	1337	1336	65
412	20241219	134400	51735565	1338	1338	1338	1338	1
413	20241219	134300	51734227	1338	1338	1338	1338	0
414	20241219	134200	51734227	1338	1338	1338	1338	0
415	20241219	134100	51734227	1338	1338	1338	1338	500
416	20241219	134000	51065227	1334	1334	1334	1334	0
417	20241219	133900	51065227	1334	1334	1334	1334	0
418	20241219	133800	51065227	1334	1334	1334	1334	0
419	20241219	133700	51065227	1334	1334	1334	1334	0
420	20241219	133600	51065227	1334	1334	1334	1334	0
421	20241219	133500	51065227	1334	1336	1336	1334	2545
422	20241219	133400	47669124	1335	1335	1335	1335	0
423	20241219	133300	47669124	1335	1335	1335	1335	0
424	20241219	133200	47669124	1335	1335	1335	1335	0
425	20241219	133100	47669124	1335	1335	1335	1335	0
426	20241219	133000	47669124	1335	1335	1335	1335	0
427	20241219	132900	47669124	1335	1335	1335	1335	42
428	20241219	132800	47613054	1335	1335	1336	1335	50
429	20241219	132700	47546300	1335	1335	1335	1335	2
430	20241219	132600	47543630	1336	1337	1337	1336	129
431	20241219	132500	47371284	1337	1338	1338	1337	2
432	20241219	132400	47368609	1337	1337	1337	1337	0
433	20241219	132300	47368609	1337	1337	1337	1337	0
434	20241219	132200	47368609	1337	1337	1337	1337	0
435	20241219	132100	47368609	1337	1337	1337	1337	0
436	20241219	132000	47368609	1337	1337	1337	1337	0
437	20241219	131900	47368609	1337	1337	1337	1337	0
438	20241219	131800	47368609	1337	1337	1337	1337	2
439	20241219	131700	47365935	1337	1337	1337	1337	0
440	20241219	131600	47365935	1337	1337	1337	1337	0
441	20241219	131500	47365935	1337	1337	1337	1337	3
442	20241219	131400	47361924	1337	1337	1337	1337	0
443	20241219	131300	47361924	1337	1337	1337	1337	130
444	20241219	131200	47188114	1337	1337	1337	1337	0
445	20241219	131100	47188114	1337	1337	1337	1337	130
446	20241219	131000	47014304	1337	1337	1337	1337	0
447	20241219	130900	47014304	1337	1337	1337	1337	0
448	20241219	130800	47014304	1337	1337	1337	1337	4
449	20241219	130700	47008956	1336	1336	1336	1336	0
450	20241219	130600	47008956	1336	1336	1336	1336	0
451	20241219	130500	47008956	1336	1336	1336	1336	1
452	20241219	130400	47007620	1335	1335	1335	1335	0
453	20241219	130300	47007620	1335	1335	1335	1335	0
454	20241219	130200	47007620	1335	1335	1335	1335	0
455	20241219	130100	47007620	1335	1335	1335	1335	0
456	20241219	130000	47007620	1335	1335	1335	1335	0
457	20241219	125900	47007620	1335	1336	1336	1335	49
458	20241219	125800	46942204	1336	1336	1336	1336	1
459	20241219	125700	46940868	1336	1336	1336	1336	0
460	20241219	125600	46940868	1336	1336	1336	1336	0
461	20241219	125500	46940868	1336	1335	1336	1335	4
462	20241219	125400	46935525	1336	1336	1336	1336	121
463	20241219	125300	46773869	1338	1338	1338	1338	12
464	20241219	125200	46757813	1338	1338	1338	1338	31
465	20241219	125100	46716335	1338	1338	1338	1338	0
466	20241219	125000	46716335	1338	1338	1338	1338	0
467	20241219	124900	46716335	1338	1338	1338	1338	4
468	20241219	124800	46710983	1339	1339	1339	1339	0
469	20241219	124700	46710983	1339	1339	1339	1339	17
470	20241219	124600	46688220	1338	1338	1338	1338	0
471	20241219	124500	46688220	1338	1338	1338	1338	2
472	20241219	124400	46685544	1339	1339	1339	1339	0
473	20241219	124300	46685544	1339	1339	1339	1339	0
474	20241219	124200	46685544	1339	1339	1339	1339	0
475	20241219	124100	46685544	1339	1339	1339	1339	0
476	20241219	124000	46685544	1339	1339	1339	1339	30
477	20241219	123900	46645374	1336	1336	1336	1336	1
478	20241219	123800	46644038	1338	1338	1338	1338	6
479	20241219	123700	46636010	1338	1338	1338	1338	0
480	20241219	123600	46636010	1338	1338	1338	1338	0
481	20241219	123500	46636010	1338	1339	1339	1338	41
482	20241219	123400	46581113	1335	1335	1335	1335	0
483	20241219	123300	46581113	1335	1335	1335	1335	0
484	20241219	123200	46581113	1335	1335	1335	1335	0
485	20241219	123100	46581113	1335	1335	1335	1335	0
486	20241219	123000	46581113	1335	1335	1335	1335	0
487	20241219	122900	46581113	1335	1335	1335	1335	0
488	20241219	122800	46581113	1335	1335	1335	1335	0
489	20241219	122700	46581113	1335	1335	1335	1335	95
490	20241219	122600	46454288	1336	1336	1336	1336	58
491	20241219	122500	46376800	1337	1337	1337	1337	1555
492	20241219	122400	44297765	1338	1338	1338	1338	0
493	20241219	122300	44297765	1338	1338	1338	1338	0
494	20241219	122200	44297765	1338	1338	1338	1338	0
495	20241219	122100	44297765	1338	1339	1339	1338	12
496	20241219	122000	44281707	1340	1340	1340	1340	0
497	20241219	121900	44281707	1340	1340	1340	1340	0
498	20241219	121800	44281707	1340	1340	1340	1340	3
499	20241219	121700	44277687	1339	1339	1339	1339	15
500	20241219	121600	44257602	1340	1340	1340	1340	0
501	20241219	121500	44257602	1340	1340	1340	1340	0
502	20241219	121400	44257602	1340	1340	1340	1340	900
503	20241219	121300	43051602	1340	1340	1340	1340	383
504	20241219	121200	42538382	1337	1337	1337	1337	0
505	20241219	121100	42538382	1337	1337	1337	1337	1
506	20241219	121000	42537045	1339	1339	1339	1339	0
507	20241219	120900	42537045	1339	1339	1339	1339	0
508	20241219	120800	42537045	1339	1339	1339	1339	15
509	20241219	120700	42516960	1340	1340	1340	1340	0
510	20241219	120600	42516960	1340	1340	1340	1340	10
511	20241219	120500	42503560	1335	1335	1335	1335	1
512	20241219	120400	42502225	1339	1339	1339	1339	0
513	20241219	120300	42502225	1339	1339	1339	1339	164
514	20241219	120200	42282629	1338	1338	1338	1338	133
515	20241219	120100	42104675	1333	1333	1333	1333	0
516	20241219	120000	42104675	1333	1333	1333	1333	0
517	20241219	115900	42104675	1333	1333	1333	1333	0
518	20241219	115800	42104675	1333	1333	1333	1333	0
519	20241219	115700	42104675	1333	1333	1333	1333	0
520	20241219	115600	42104675	1333	1335	1335	1333	66
521	20241219	115500	42016659	1334	1334	1334	1334	0
522	20241219	115400	42016659	1334	1334	1334	1334	0
523	20241219	115300	42016659	1334	1334	1334	1334	0
524	20241219	115200	42016659	1334	1334	1334	1334	2
525	20241219	115100	42013991	1338	1338	1338	1338	0
526	20241219	115000	42013991	1338	1338	1338	1338	0
527	20241219	114900	42013991	1338	1338	1338	1338	0
528	20241219	114800	42013991	1338	1338	1338	1338	3
529	20241219	114700	42009977	1338	1338	1338	1338	0
530	20241219	114600	42009977	1338	1338	1338	1338	0
531	20241219	114500	42009977	1338	1338	1338	1338	302
532	20241219	114400	41605901	1339	1339	1339	1339	0
533	20241219	114300	41605901	1339	1339	1339	1339	0
534	20241219	114200	41605901	1339	1339	1339	1339	0
535	20241219	114100	41605901	1339	1339	1339	1339	0
536	20241219	114000	41605901	1339	1339	1339	1339	1
537	20241219	113900	41604562	1333	1333	1333	1333	0
538	20241219	113800	41604562	1333	1333	1333	1333	0
539	20241219	113700	41604562	1333	1333	1333	1333	0
540	20241219	113600	41604562	1333	1333	1333	1333	0
541	20241219	113500	41604562	1333	1334	1334	1333	1000
542	20241219	113400	40271559	1333	1333	1333	1333	0
543	20241219	113300	40271559	1333	1333	1333	1333	0
544	20241219	113200	40271559	1333	1333	1333	1333	0
545	20241219	113100	40271559	1333	1333	1333	1333	0
546	20241219	113000	40271559	1333	1333	1333	1333	0
547	20241219	112900	40271559	1333	1333	1333	1333	967
548	20241219	112800	38982548	1333	1334	1334	1333	33
549	20241219	112700	38938556	1333	1333	1333	1333	0
550	20241219	112600	38938556	1333	1333	1333	1333	0
551	20241219	112500	38938556	1333	1333	1333	1332	2001
552	20241219	112400	36273213	1333	1333	1333	1333	0
553	20241219	112300	36273213	1333	1333	1333	1333	0
554	20241219	112200	36273213	1333	1334	1334	1333	1713
555	20241219	112100	33989769	1335	1335	1335	1335	788
556	20241219	112000	32937789	1335	1335	1335	1335	0
557	20241219	111900	32937789	1335	1338	1338	1335	200
558	20241219	111800	32670551	1339	1339	1339	1339	4
559	20241219	111700	32665195	1339	1339	1339	1339	69
560	20241219	111600	32572804	1339	1338	1339	1338	98
561	20241219	111500	32441624	1338	1338	1338	1338	1
562	20241219	111400	32440286	1339	1339	1339	1339	0
563	20241219	111300	32440286	1339	1339	1339	1339	0
564	20241219	111200	32440286	1339	1339	1339	1339	424
565	20241219	111100	31872550	1336	1336	1336	1336	1
566	20241219	111000	31871214	1335	1335	1335	1335	0
567	20241219	110900	31871214	1335	1335	1335	1335	0
568	20241219	110800	31871214	1335	1335	1335	1335	0
569	20241219	110700	31871214	1335	1335	1335	1335	0
570	20241219	110600	31871214	1335	1335	1335	1335	0
571	20241219	110500	31871214	1335	1335	1335	1335	0
572	20241219	110400	31871214	1335	1335	1335	1335	100
573	20241219	110300	31737714	1335	1335	1335	1335	0
574	20241219	110200	31737714	1335	1335	1335	1335	0
575	20241219	110100	31737714	1335	1335	1335	1335	0
576	20241219	110000	31737714	1335	1335	1335	1335	0
577	20241219	105900	31737714	1335	1335	1335	1335	0
578	20241219	105800	31737714	1335	1335	1335	1335	1
579	20241219	105700	31736379	1334	1334	1334	1334	0
580	20241219	105600	31736379	1334	1334	1334	1334	2079
581	20241219	105500	28962993	1334	1334	1334	1334	1
582	20241219	105400	28961659	1334	1334	1334	1334	0
583	20241219	105300	28961659	1334	1334	1334	1334	0
584	20241219	105200	28961659	1334	1334	1334	1334	0
585	20241219	105100	28961659	1334	1334	1334	1334	0
586	20241219	105000	28961659	1334	1334	1334	1334	0
587	20241219	104900	28961659	1334	1334	1334	1334	1
588	20241219	104800	28960325	1338	1338	1338	1338	4
589	20241219	104700	28954973	1339	1339	1339	1339	0
590	20241219	104600	28954973	1339	1339	1339	1339	0
591	20241219	104500	28954973	1339	1339	1339	1339	0
592	20241219	104400	28954973	1339	1339	1339	1339	0
593	20241219	104300	28954973	1339	1339	1339	1339	0
594	20241219	104200	28954973	1339	1339	1339	1339	48
595	20241219	104100	28890701	1334	1334	1334	1334	0
596	20241219	104000	28890701	1334	1334	1334	1334	0
597	20241219	103900	28890701	1334	1334	1334	1334	0
598	20241219	103800	28890701	1334	1335	1335	1334	18
599	20241219	103700	28866687	1334	1335	1335	1334	900
600	20241219	103600	27665961	1339	1339	1339	1339	0
601	20241219	103500	27665961	1339	1339	1339	1339	0
602	20241219	103400	27665961	1339	1339	1339	1339	0
603	20241219	103300	27665961	1339	1339	1339	1339	22
604	20241219	103200	27636503	1335	1335	1335	1335	0
605	20241219	103100	27636503	1335	1335	1335	1335	0
606	20241219	103000	27636503	1335	1335	1335	1335	0
607	20241219	102900	27636503	1335	1335	1335	1335	0
608	20241219	102800	27636503	1335	1335	1335	1335	0
609	20241219	102700	27636503	1335	1335	1335	1335	0
610	20241219	102600	27636503	1335	1335	1335	1335	0
611	20241219	102500	27636503	1335	1335	1335	1335	0
612	20241219	102400	27636503	1335	1335	1335	1335	0
613	20241219	102300	27636503	1335	1335	1335	1335	0
614	20241219	102200	27636503	1335	1335	1335	1335	0
615	20241219	102100	27636503	1335	1335	1335	1335	0
616	20241219	102000	27636503	1335	1335	1335	1335	0
617	20241219	101900	27636503	1335	1335	1335	1335	0
618	20241219	101800	27636503	1335	1335	1335	1335	15
619	20241219	101700	27616478	1335	1335	1335	1335	0
620	20241219	101600	27616478	1335	1335	1335	1335	1210
621	20241219	101500	26001128	1335	1335	1335	1335	1
622	20241219	101400	25999793	1335	1335	1335	1335	3000
623	20241219	101300	21994793	1341	1336	1341	1335	3030
624	20241219	101200	17943733	1336	1338	1338	1336	2000
625	20241219	101100	15271258	1339	1340	1340	1339	1044
626	20241219	101000	13872342	1339	1341	1341	1339	31
627	20241219	100900	13830820	1345	1345	1345	1345	0
628	20241219	100800	13830820	1345	1340	1345	1340	20
629	20241219	100700	13803970	1345	1345	1345	1345	101
630	20241219	100600	13668125	1345	1345	1345	1345	0
631	20241219	100500	13668125	1345	1345	1345	1345	6
632	20241219	100400	13660055	1345	1345	1345	1345	1
633	20241219	100300	13658710	1345	1345	1345	1345	3
634	20241219	100200	13654675	1339	1339	1339	1339	0
635	20241219	100100	13654675	1339	1339	1339	1339	0
636	20241219	100000	13654675	1339	1339	1339	1339	0
637	20241219	095900	13654675	1339	1339	1339	1339	1
638	20241219	095800	13653336	1339	1339	1339	1339	2
639	20241219	095700	13650658	1338	1338	1338	1338	77
640	20241219	095600	13547632	1346	1346	1346	1346	0
641	20241219	095500	13547632	1346	1346	1346	1346	0
642	20241219	095400	13547632	1346	1346	1346	1346	0
643	20241219	095300	13547632	1346	1346	1346	1346	0
644	20241219	095200	13547632	1346	1346	1346	1346	0
645	20241219	095100	13547632	1346	1346	1346	1346	1
646	20241219	095000	13546286	1347	1347	1347	1347	0
647	20241219	094900	13546286	1347	1347	1347	1347	0
648	20241219	094800	13546286	1347	1347	1347	1347	3
649	20241219	094700	13542245	1348	1348	1348	1338	770
650	20241219	094600	12511925	1338	1340	1340	1338	4
651	20241219	094500	12506567	1348	1348	1348	1348	741
652	20241219	094400	11507699	1348	1348	1348	1348	37
653	20241219	094300	11457823	1348	1348	1348	1348	50
654	20241219	094200	11390423	1348	1348	1348	1348	8
655	20241219	094100	11379639	1348	1347	1348	1347	31
656	20241219	094000	11337856	1339	1339	1339	1339	0
657	20241219	093900	11337856	1339	1339	1339	1339	0
658	20241219	093800	11337856	1339	1339	1339	1339	3
659	20241219	093700	11333839	1338	1338	1338	1338	0
660	20241219	093600	11333839	1338	1338	1338	1338	0
661	20241219	093500	11333839	1338	1338	1338	1338	801
662	20241219	093400	10262101	1352	1352	1352	1352	0
663	20241219	093300	10262101	1352	1352	1352	1352	0
664	20241219	093200	10262101	1352	1352	1352	1352	0
665	20241219	093100	10262101	1352	1352	1352	1352	0
666	20241219	093000	10262101	1352	1352	1352	1352	2
667	20241219	092900	10259397	1351	1351	1351	1351	0
668	20241219	092800	10259397	1351	1351	1351	1351	2
669	20241219	092700	10256695	1353	1353	1353	1353	0
670	20241219	092600	10256695	1353	1353	1353	1353	0
671	20241219	092500	10256695	1353	1353	1353	1353	0
672	20241219	092400	10256695	1353	1353	1353	1353	4
673	20241219	092300	10251283	1340	1340	1340	1340	150
674	20241219	092200	10050283	1337	1337	1337	1337	0
675	20241219	092100	10050283	1337	1337	1337	1337	1
676	20241219	092000	10048946	1352	1352	1352	1352	10
677	20241219	091900	10035426	1352	1352	1352	1352	0
678	20241219	091800	10035426	1352	1352	1352	1352	4
679	20241219	091700	10030018	1353	1352	1353	1352	50
680	20241219	091600	9962413	1353	1352	1353	1335	104
681	20241219	091500	9822619	1352	1352	1352	1352	30
682	20241219	091400	9782059	1333	1334	1334	1333	100
683	20241219	091300	9648715	1353	1353	1353	1353	50
684	20241219	091200	9581065	1354	1354	1354	1354	100
685	20241219	091100	9445665	1332	1332	1332	1332	0
686	20241219	091000	9445665	1332	1332	1332	1332	0
687	20241219	090900	9445665	1332	1332	1332	1332	0
688	20241219	090800	9445665	1332	1343	1343	1332	2663
689	20241219	090700	5883504	1349	1349	1349	1349	0
690	20241219	090600	5883504	1349	1349	1349	1349	0
691	20241219	090500	5883504	1349	1341	1355	1341	250
692	20241219	090400	5547847	1340	1339	1340	1339	3932
693	20241219	090300	281199	1339	1339	1339	1339	1
694	20241219	090200	279860	1339	1339	1339	1339	10
695	20241219	090100	266470	1339	1339	1339	1339	10
696	20241219	090000	253080	1332	1332	1332	1332	190