KissMeData/131100/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	202300	124436302	1336	1336	1336	1336	6
3	20241220	202200	124436302	1336	1336	1336	1336	0
4	20241220	202100	124436302	1336	1336	1336	1336	0
5	20241220	202000	124436302	1336	1336	1336	1336	0
6	20241220	201900	124436302	1336	1336	1336	1336	0
7	20241220	201800	124436302	1336	1336	1336	1336	0
8	20241220	201700	124436302	1336	1336	1336	1336	0
9	20241220	201600	124436302	1336	1336	1336	1336	0
10	20241220	201500	124436302	1336	1336	1336	1336	0
11	20241220	201400	124436302	1336	1336	1336	1336	0
12	20241220	201300	124436302	1336	1336	1336	1336	0
13	20241220	201200	124436302	1336	1336	1336	1336	0
14	20241220	201100	124436302	1336	1336	1336	1336	0
15	20241220	201000	124436302	1336	1336	1336	1336	0
16	20241220	200900	124436302	1336	1336	1336	1336	0
17	20241220	200800	124436302	1336	1336	1336	1336	0
18	20241220	200700	124436302	1336	1336	1336	1336	0
19	20241220	200600	124436302	1336	1336	1336	1336	0
20	20241220	200500	124436302	1336	1336	1336	1336	0
21	20241220	200400	124436302	1336	1336	1336	1336	0
22	20241220	200300	124436302	1336	1336	1336	1336	0
23	20241220	200200	124436302	1336	1336	1336	1336	0
24	20241220	200100	124436302	1336	1336	1336	1336	0
25	20241220	200000	124436302	1336	1336	1336	1336	0
26	20241220	195900	124436302	1336	1336	1336	1336	0
27	20241220	195800	124436302	1336	1336	1336	1336	0
28	20241220	195700	124436302	1336	1336	1336	1336	0
29	20241220	195600	124436302	1336	1336	1336	1336	0
30	20241220	195500	124436302	1336	1336	1336	1336	0
31	20241220	195400	124436302	1336	1336	1336	1336	0
32	20241220	195300	124436302	1336	1336	1336	1336	6
33	20241220	195200	124436302	1336	1336	1336	1336	0
34	20241220	195100	124436302	1336	1336	1336	1336	0
35	20241220	195000	124436302	1336	1336	1336	1336	0
36	20241220	194900	124436302	1336	1336	1336	1336	0
37	20241220	194800	124436302	1336	1336	1336	1336	0
38	20241220	194700	124436302	1336	1336	1336	1336	0
39	20241220	194600	124436302	1336	1336	1336	1336	0
40	20241220	194500	124436302	1336	1336	1336	1336	0
41	20241220	194400	124436302	1336	1336	1336	1336	0
42	20241220	194300	124436302	1336	1336	1336	1336	0
43	20241220	194200	124436302	1336	1336	1336	1336	0
44	20241220	194100	124436302	1336	1336	1336	1336	0
45	20241220	194000	124436302	1336	1336	1336	1336	0
46	20241220	193900	124436302	1336	1336	1336	1336	0
47	20241220	193800	124436302	1336	1336	1336	1336	0
48	20241220	193700	124436302	1336	1336	1336	1336	0
49	20241220	193600	124436302	1336	1336	1336	1336	0
50	20241220	193500	124436302	1336	1336	1336	1336	0
51	20241220	193400	124436302	1336	1336	1336	1336	0
52	20241220	193300	124436302	1336	1336	1336	1336	0
53	20241220	193200	124436302	1336	1336	1336	1336	0
54	20241220	193100	124436302	1336	1336	1336	1336	0
55	20241220	193000	124436302	1336	1336	1336	1336	0
56	20241220	192900	124436302	1336	1336	1336	1336	0
57	20241220	192800	124436302	1336	1336	1336	1336	0
58	20241220	192700	124436302	1336	1336	1336	1336	0
59	20241220	192600	124436302	1336	1336	1336	1336	0
60	20241220	192500	124436302	1336	1336	1336	1336	0
61	20241220	192400	124436302	1336	1336	1336	1336	0
62	20241220	192300	124436302	1336	1336	1336	1336	6
63	20241220	192200	124436302	1336	1336	1336	1336	0
64	20241220	192100	124436302	1336	1336	1336	1336	0
65	20241220	192000	124436302	1336	1336	1336	1336	0
66	20241220	191900	124436302	1336	1336	1336	1336	0
67	20241220	191800	124436302	1336	1336	1336	1336	0
68	20241220	191700	124436302	1336	1336	1336	1336	0
69	20241220	191600	124436302	1336	1336	1336	1336	0
70	20241220	191500	124436302	1336	1336	1336	1336	0
71	20241220	191400	124436302	1336	1336	1336	1336	0
72	20241220	191300	124436302	1336	1336	1336	1336	0
73	20241220	191200	124436302	1336	1336	1336	1336	0
74	20241220	191100	124436302	1336	1336	1336	1336	0
75	20241220	191000	124436302	1336	1336	1336	1336	0
76	20241220	190900	124436302	1336	1336	1336	1336	0
77	20241220	190800	124436302	1336	1336	1336	1336	0
78	20241220	190700	124436302	1336	1336	1336	1336	0
79	20241220	190600	124436302	1336	1336	1336	1336	0
80	20241220	190500	124436302	1336	1336	1336	1336	0
81	20241220	190400	124436302	1336	1336	1336	1336	0
82	20241220	190300	124436302	1336	1336	1336	1336	0
83	20241220	190200	124436302	1336	1336	1336	1336	0
84	20241220	190100	124436302	1336	1336	1336	1336	0
85	20241220	190000	124436302	1336	1336	1336	1336	0
86	20241220	185900	124436302	1336	1336	1336	1336	0
87	20241220	185800	124436302	1336	1336	1336	1336	0
88	20241220	185700	124436302	1336	1336	1336	1336	0
89	20241220	185600	124436302	1336	1336	1336	1336	0
90	20241220	185500	124436302	1336	1336	1336	1336	0
91	20241220	185400	124436302	1336	1336	1336	1336	0
92	20241220	185300	124436302	1336	1336	1336	1336	6
93	20241220	185200	124436302	1336	1336	1336	1336	0
94	20241220	185100	124436302	1336	1336	1336	1336	0
95	20241220	185000	124436302	1336	1336	1336	1336	0
96	20241220	184900	124436302	1336	1336	1336	1336	0
97	20241220	184800	124436302	1336	1336	1336	1336	0
98	20241220	184700	124436302	1336	1336	1336	1336	0
99	20241220	184600	124436302	1336	1336	1336	1336	0
100	20241220	184500	124436302	1336	1336	1336	1336	0
101	20241220	184400	124436302	1336	1336	1336	1336	0
102	20241220	184300	124436302	1336	1336	1336	1336	0
103	20241220	184200	124436302	1336	1336	1336	1336	0
104	20241220	184100	124436302	1336	1336	1336	1336	0
105	20241220	184000	124436302	1336	1336	1336	1336	0
106	20241220	183900	124436302	1336	1336	1336	1336	0
107	20241220	183800	124436302	1336	1336	1336	1336	0
108	20241220	183700	124436302	1336	1336	1336	1336	0
109	20241220	183600	124436302	1336	1336	1336	1336	0
110	20241220	183500	124436302	1336	1336	1336	1336	0
111	20241220	183400	124436302	1336	1336	1336	1336	0
112	20241220	183300	124436302	1336	1336	1336	1336	0
113	20241220	183200	124436302	1336	1336	1336	1336	0
114	20241220	183100	124436302	1336	1336	1336	1336	0
115	20241220	183000	124436302	1336	1336	1336	1336	0
116	20241220	182900	124436302	1336	1336	1336	1336	0
117	20241220	182800	124436302	1336	1336	1336	1336	0
118	20241220	182700	124436302	1336	1336	1336	1336	0
119	20241220	182600	124436302	1336	1336	1336	1336	0
120	20241220	182500	124436302	1336	1336	1336	1336	0
121	20241220	182400	124436302	1336	1336	1336	1336	0
122	20241220	182300	124436302	1336	1336	1336	1336	6
123	20241220	182200	124436302	1336	1336	1336	1336	0
124	20241220	182100	124436302	1336	1336	1336	1336	0
125	20241220	182000	124436302	1336	1336	1336	1336	0
126	20241220	181900	124436302	1336	1336	1336	1336	0
127	20241220	181800	124436302	1336	1336	1336	1336	0
128	20241220	181700	124436302	1336	1336	1336	1336	0
129	20241220	181600	124436302	1336	1336	1336	1336	0
130	20241220	181500	124436302	1336	1336	1336	1336	0
131	20241220	181400	124436302	1336	1336	1336	1336	0
132	20241220	181300	124436302	1336	1336	1336	1336	0
133	20241220	181200	124436302	1336	1336	1336	1336	0
134	20241220	181100	124436302	1336	1336	1336	1336	0
135	20241220	181000	124436302	1336	1336	1336	1336	0
136	20241220	180900	124436302	1336	1336	1336	1336	0
137	20241220	180800	124436302	1336	1336	1336	1336	0
138	20241220	180700	124436302	1336	1336	1336	1336	0
139	20241220	180600	124436302	1336	1336	1336	1336	0
140	20241220	180500	124436302	1336	1336	1336	1336	0
141	20241220	180400	124436302	1336	1336	1336	1336	0
142	20241220	180300	124436302	1336	1336	1336	1336	0
143	20241220	180200	124436302	1336	1336	1336	1336	0
144	20241220	180100	124436302	1336	1336	1336	1336	0
145	20241220	180000	124436302	1336	1336	1336	1336	0
146	20241220	175900	124436302	1336	1336	1336	1336	0
147	20241220	175800	124436302	1336	1336	1336	1336	0
148	20241220	175700	124436302	1336	1336	1336	1336	0
149	20241220	175600	124436302	1336	1336	1336	1336	0
150	20241220	175500	124436302	1336	1336	1336	1336	0
151	20241220	175400	124436302	1336	1336	1336	1336	0
152	20241220	175300	124436302	1336	1336	1336	1336	6
153	20241220	175200	124436302	1336	1336	1336	1336	0
154	20241220	175100	124436302	1336	1336	1336	1336	0
155	20241220	175000	124436302	1336	1336	1336	1336	0
156	20241220	174900	124436302	1336	1336	1336	1336	0
157	20241220	174800	124436302	1336	1336	1336	1336	0
158	20241220	174700	124436302	1336	1336	1336	1336	0
159	20241220	174600	124436302	1336	1336	1336	1336	0
160	20241220	174500	124436302	1336	1336	1336	1336	0
161	20241220	174400	124436302	1336	1336	1336	1336	0
162	20241220	174300	124436302	1336	1336	1336	1336	0
163	20241220	174200	124436302	1336	1336	1336	1336	0
164	20241220	174100	124436302	1336	1336	1336	1336	0
165	20241220	174000	124436302	1336	1336	1336	1336	0
166	20241220	173900	124436302	1336	1336	1336	1336	0
167	20241220	173800	124436302	1336	1336	1336	1336	0
168	20241220	173700	124436302	1336	1336	1336	1336	0
169	20241220	173600	124436302	1336	1336	1336	1336	0
170	20241220	173500	124436302	1336	1336	1336	1336	0
171	20241220	173400	124436302	1336	1336	1336	1336	0
172	20241220	173300	124436302	1336	1336	1336	1336	0
173	20241220	173200	124436302	1336	1336	1336	1336	0
174	20241220	173100	124436302	1336	1336	1336	1336	0
175	20241220	173000	124436302	1336	1336	1336	1336	0
176	20241220	172900	124436302	1336	1336	1336	1336	0
177	20241220	172800	124436302	1336	1336	1336	1336	0
178	20241220	172700	124436302	1336	1336	1336	1336	0
179	20241220	172600	124436302	1336	1336	1336	1336	0
180	20241220	172500	124436302	1336	1336	1336	1336	0
181	20241220	172400	124436302	1336	1336	1336	1336	0
182	20241220	172300	124436302	1336	1336	1336	1336	6
183	20241220	172200	124436302	1336	1336	1336	1336	0
184	20241220	172100	124436302	1336	1336	1336	1336	0
185	20241220	172000	124436302	1336	1336	1336	1336	0
186	20241220	171900	124436302	1336	1336	1336	1336	0
187	20241220	171800	124436302	1336	1336	1336	1336	0
188	20241220	171700	124436302	1336	1336	1336	1336	0
189	20241220	171600	124436302	1336	1336	1336	1336	0
190	20241220	171500	124436302	1336	1336	1336	1336	0
191	20241220	171400	124436302	1336	1336	1336	1336	0
192	20241220	171300	124436302	1336	1336	1336	1336	0
193	20241220	171200	124436302	1336	1336	1336	1336	0
194	20241220	171100	124436302	1336	1336	1336	1336	0
195	20241220	171000	124436302	1336	1336	1336	1336	0
196	20241220	170900	124436302	1336	1336	1336	1336	0
197	20241220	170800	124436302	1336	1336	1336	1336	0
198	20241220	170700	124436302	1336	1336	1336	1336	0
199	20241220	170600	124436302	1336	1336	1336	1336	0
200	20241220	170500	124436302	1336	1336	1336	1336	0
201	20241220	170400	124436302	1336	1336	1336	1336	0
202	20241220	170300	124436302	1336	1336	1336	1336	0
203	20241220	170200	124436302	1336	1336	1336	1336	0
204	20241220	170100	124436302	1336	1336	1336	1336	0
205	20241220	170000	124436302	1336	1336	1336	1336	0
206	20241220	165900	124436302	1336	1336	1336	1336	0
207	20241220	165800	124436302	1336	1336	1336	1336	0
208	20241220	165700	124436302	1336	1336	1336	1336	0
209	20241220	165600	124436302	1336	1336	1336	1336	0
210	20241220	165500	124436302	1336	1336	1336	1336	0
211	20241220	165400	124436302	1336	1336	1336	1336	0
212	20241220	165300	124436302	1336	1336	1336	1336	6
213	20241220	165200	124436302	1336	1336	1336	1336	0
214	20241220	165100	124436302	1336	1336	1336	1336	0
215	20241220	165000	124436302	1336	1336	1336	1336	0
216	20241220	164900	124436302	1336	1336	1336	1336	0
217	20241220	164800	124436302	1336	1336	1336	1336	0
218	20241220	164700	124436302	1336	1336	1336	1336	0
219	20241220	164600	124436302	1336	1336	1336	1336	0
220	20241220	164500	124436302	1336	1336	1336	1336	0
221	20241220	164400	124436302	1336	1336	1336	1336	0
222	20241220	164300	124436302	1336	1336	1336	1336	0
223	20241220	164200	124436302	1336	1336	1336	1336	0
224	20241220	164100	124436302	1336	1336	1336	1336	0
225	20241220	164000	124436302	1336	1336	1336	1336	0
226	20241220	163900	124436302	1336	1336	1336	1336	0
227	20241220	163800	124436302	1336	1336	1336	1336	0
228	20241220	163700	124436302	1336	1336	1336	1336	0
229	20241220	163600	124436302	1336	1336	1336	1336	0
230	20241220	163500	124436302	1336	1336	1336	1336	0
231	20241220	163400	124436302	1336	1336	1336	1336	0
232	20241220	163300	124436302	1336	1336	1336	1336	0
233	20241220	163200	124436302	1336	1336	1336	1336	0
234	20241220	163100	124436302	1336	1336	1336	1336	0
235	20241220	163000	124436302	1336	1336	1336	1336	0
236	20241220	162900	124436302	1336	1336	1336	1336	0
237	20241220	162800	124436302	1336	1336	1336	1336	0
238	20241220	162700	124436302	1336	1336	1336	1336	0
239	20241220	162600	124436302	1336	1336	1336	1336	0
240	20241220	162500	124436302	1336	1336	1336	1336	0
241	20241220	162400	124436302	1336	1336	1336	1336	0
242	20241220	162300	124436302	1336	1336	1336	1336	6
243	20241220	162200	124436302	1336	1336	1336	1336	0
244	20241220	162100	124436302	1336	1336	1336	1336	0
245	20241220	162000	124436302	1336	1336	1336	1336	0
246	20241220	161900	124436302	1336	1336	1336	1336	0
247	20241220	161800	124436302	1336	1336	1336	1336	0
248	20241220	161700	124436302	1336	1336	1336	1336	0
249	20241220	161600	124436302	1336	1336	1336	1336	0
250	20241220	161500	124436302	1336	1336	1336	1336	0
251	20241220	161400	124436302	1336	1336	1336	1336	0
252	20241220	161300	124436302	1336	1336	1336	1336	0
253	20241220	161200	124436302	1336	1336	1336	1336	0
254	20241220	161100	124436302	1336	1336	1336	1336	0
255	20241220	161000	124436302	1336	1336	1336	1336	0
256	20241220	160900	124436302	1336	1336	1336	1336	0
257	20241220	160800	124436302	1336	1336	1336	1336	0
258	20241220	160700	124436302	1336	1336	1336	1336	0
259	20241220	160600	124436302	1336	1336	1336	1336	0
260	20241220	160500	124436302	1336	1336	1336	1336	0
261	20241220	160400	124436302	1336	1336	1336	1336	0
262	20241220	160300	124436302	1336	1336	1336	1336	0
263	20241220	160200	124436302	1336	1336	1336	1336	0
264	20241220	160100	124436302	1336	1336	1336	1336	0
265	20241220	160000	124436302	1336	1336	1336	1336	0
266	20241220	155900	124436302	1336	1336	1336	1336	0
267	20241220	155800	124436302	1336	1336	1336	1336	0
268	20241220	155700	124436302	1336	1336	1336	1336	0
269	20241220	155600	124436302	1336	1336	1336	1336	0
270	20241220	155500	124436302	1336	1336	1336	1336	0
271	20241220	155400	124436302	1336	1336	1336	1336	0
272	20241220	155300	124436302	1336	1336	1336	1336	6
273	20241220	155200	124436302	1336	1336	1336	1336	0
274	20241220	155100	124436302	1336	1336	1336	1336	0
275	20241220	155000	124436302	1336	1336	1336	1336	0
276	20241220	154900	124436302	1336	1336	1336	1336	0
277	20241220	154800	124436302	1336	1336	1336	1336	0
278	20241220	154700	124436302	1336	1336	1336	1336	0
279	20241220	154600	124436302	1336	1336	1336	1336	0
280	20241220	154500	124436302	1336	1336	1336	1336	0
281	20241220	154400	124436302	1336	1336	1336	1336	0
282	20241220	154300	124436302	1336	1336	1336	1336	0
283	20241220	154200	124436302	1336	1336	1336	1336	0
284	20241220	154100	124436302	1336	1336	1336	1336	0
285	20241220	154000	124436302	1336	1336	1336	1336	0
286	20241220	153900	124436302	1336	1336	1336	1336	0
287	20241220	153800	124436302	1336	1336	1336	1336	0
288	20241220	153700	124436302	1336	1336	1336	1336	0
289	20241220	153600	124436302	1336	1336	1336	1336	0
290	20241220	153500	124436302	1336	1336	1336	1336	0
291	20241220	153400	124436302	1336	1336	1336	1336	0
292	20241220	153300	124436302	1336	1336	1336	1336	0
293	20241220	153200	124436302	1336	1336	1336	1336	0
294	20241220	153100	124436302	1336	1336	1336	1336	0
295	20241220	153000	124436302	1336	1336	1336	1336	6
296	20241220	152900	124428286	1332	1332	1332	1332	0
297	20241220	152800	124428286	1332	1332	1332	1332	0
298	20241220	152700	124428286	1332	1332	1332	1332	0
299	20241220	152600	124428286	1332	1332	1332	1332	0
300	20241220	152500	124428286	1332	1332	1332	1332	0
301	20241220	152400	124428286	1332	1332	1332	1332	0
302	20241220	152300	124428286	1332	1332	1332	1332	0
303	20241220	152200	124428286	1332	1332	1332	1332	0
304	20241220	152100	124428286	1332	1332	1332	1332	0
305	20241220	152000	124428286	1332	1332	1332	1332	0
306	20241220	151900	124428286	1332	1325	1332	1325	1023
307	20241220	151800	123071026	1325	1325	1325	1325	61
308	20241220	151700	122990201	1325	1325	1325	1325	0
309	20241220	151600	122990201	1325	1325	1325	1325	0
310	20241220	151500	122990201	1325	1325	1325	1325	0
311	20241220	151400	122990201	1325	1325	1325	1325	0
312	20241220	151300	122990201	1325	1324	1325	1324	3
313	20241220	151200	122986227	1323	1322	1323	1322	17
314	20241220	151100	122963746	1321	1321	1321	1321	1
315	20241220	151000	122962425	1321	1321	1321	1321	0
316	20241220	150900	122962425	1321	1321	1321	1321	0
317	20241220	150800	122962425	1321	1321	1321	1321	0
318	20241220	150700	122962425	1321	1321	1321	1321	0
319	20241220	150600	122962425	1321	1321	1321	1321	0
320	20241220	150500	122962425	1321	1321	1321	1321	0
321	20241220	150400	122962425	1321	1321	1321	1321	0
322	20241220	150300	122962425	1321	1321	1321	1321	0
323	20241220	150200	122962425	1321	1321	1321	1321	0
324	20241220	150100	122962425	1321	1321	1321	1321	0
325	20241220	150000	122962425	1321	1321	1321	1321	0
326	20241220	145900	122962425	1321	1321	1321	1321	0
327	20241220	145800	122962425	1321	1321	1321	1321	0
328	20241220	145700	122962425	1321	1321	1321	1321	0
329	20241220	145600	122962425	1321	1321	1321	1321	0
330	20241220	145500	122962425	1321	1321	1321	1321	0
331	20241220	145400	122962425	1321	1321	1321	1321	12
332	20241220	145300	122946573	1321	1321	1321	1321	3
333	20241220	145200	122942610	1320	1320	1320	1320	0
334	20241220	145100	122942610	1320	1320	1320	1320	0
335	20241220	145000	122942610	1320	1320	1320	1320	0
336	20241220	144900	122942610	1320	1320	1320	1320	0
337	20241220	144800	122942610	1320	1320	1320	1320	0
338	20241220	144700	122942610	1320	1320	1320	1320	0
339	20241220	144600	122942610	1320	1320	1320	1320	0
340	20241220	144500	122942610	1320	1320	1320	1320	0
341	20241220	144400	122942610	1320	1320	1320	1320	0
342	20241220	144300	122942610	1320	1320	1320	1320	0
343	20241220	144200	122942610	1320	1320	1320	1320	3
344	20241220	144100	122938650	1319	1319	1319	1319	0
345	20241220	144000	122938650	1319	1319	1319	1319	0
346	20241220	143900	122938650	1319	1319	1319	1319	0
347	20241220	143800	122938650	1319	1319	1319	1319	0
348	20241220	143700	122938650	1319	1319	1319	1319	22
349	20241220	143600	122909632	1318	1318	1318	1318	24
350	20241220	143500	122878000	1317	1317	1317	1317	0
351	20241220	143400	122878000	1317	1317	1317	1317	12
352	20241220	143300	122862196	1316	1316	1316	1315	274
353	20241220	143200	122501855	1316	1317	1317	1315	59
354	20241220	143100	122424244	1317	1317	1317	1317	0
355	20241220	143000	122424244	1317	1317	1317	1317	0
356	20241220	142900	122424244	1317	1316	1317	1316	44
357	20241220	142800	122366308	1316	1316	1316	1316	50
358	20241220	142700	122300508	1316	1316	1316	1316	64
359	20241220	142600	122216284	1316	1316	1316	1316	74
360	20241220	142500	122118900	1316	1324	1332	1315	2817
361	20241220	142400	118384447	1323	1317	1325	1316	819
362	20241220	142300	117305155	1317	1317	1317	1317	0
363	20241220	142200	117305155	1317	1317	1317	1317	0
364	20241220	142100	117305155	1317	1317	1317	1317	0
365	20241220	142000	117305155	1317	1317	1318	1317	65
366	20241220	141900	117219501	1317	1320	1322	1317	183
367	20241220	141800	116977628	1319	1318	1319	1318	14
368	20241220	141700	116959173	1317	1317	1317	1317	0
369	20241220	141600	116959173	1317	1317	1317	1317	1533
370	20241220	141500	114940212	1317	1316	1329	1316	2840
371	20241220	141400	111174531	1316	1317	1335	1315	352
372	20241220	141300	110710744	1317	1318	1336	1317	201
373	20241220	141200	110445500	1324	1317	1329	1317	1898
374	20241220	141100	107942382	1316	1320	1320	1316	1272
375	20241220	141000	106265687	1320	1328	1331	1320	3026
376	20241220	140900	102251012	1330	1326	1330	1321	89
377	20241220	140800	102132826	1330	1326	1330	1326	34
378	20241220	140700	102087632	1325	1325	1325	1325	0
379	20241220	140600	102087632	1325	1325	1325	1325	11
380	20241220	140500	102073057	1324	1324	1324	1324	4
381	20241220	140400	102067761	1324	1321	1324	1321	59
382	20241220	140300	101989762	1321	1321	1321	1321	0
383	20241220	140200	101989762	1321	1321	1321	1321	0
384	20241220	140100	101989762	1321	1321	1321	1321	0
385	20241220	140000	101989762	1321	1321	1321	1321	0
386	20241220	135900	101989762	1321	1321	1321	1321	0
387	20241220	135800	101989762	1321	1321	1326	1321	119
388	20241220	135700	101832188	1320	1320	1320	1320	45
389	20241220	135600	101772788	1319	1319	1319	1319	6
390	20241220	135500	101764874	1319	1322	1322	1319	225
391	20241220	135400	101467778	1322	1322	1326	1321	91
392	20241220	135300	101347350	1321	1321	1321	1321	14
393	20241220	135200	101328856	1321	1321	1321	1321	18
394	20241220	135100	101305078	1321	1321	1321	1321	3
395	20241220	135000	101301115	1321	1321	1321	1321	35
396	20241220	134900	101254880	1321	1321	1321	1321	28
397	20241220	134800	101217892	1321	1321	1321	1321	28
398	20241220	134700	101180904	1321	1321	1321	1321	40
399	20241220	134600	101128064	1321	1321	1321	1321	34
400	20241220	134500	101083150	1321	1321	1326	1321	146
401	20241220	134400	100889909	1321	1321	1321	1321	42
402	20241220	134300	100834427	1321	1321	1321	1321	40
403	20241220	134200	100781587	1321	1320	1321	1320	37
404	20241220	134100	100732725	1320	1319	1326	1318	1028
405	20241220	134000	99376935	1319	1326	1326	1319	522
406	20241220	133900	98686975	1326	1326	1331	1326	34
407	20241220	133800	98641882	1325	1325	1325	1325	0
408	20241220	133700	98641882	1325	1325	1325	1325	0
409	20241220	133600	98641882	1325	1325	1325	1325	0
410	20241220	133500	98641882	1325	1325	1325	1325	0
411	20241220	133400	98641882	1325	1325	1325	1325	0
412	20241220	133300	98641882	1325	1325	1325	1325	0
413	20241220	133200	98641882	1325	1325	1325	1325	400
414	20241220	133100	98111882	1326	1326	1326	1326	0
415	20241220	133000	98111882	1326	1326	1326	1326	773
416	20241220	132900	97086884	1326	1326	1326	1326	1517
417	20241220	132800	95075342	1327	1319	1327	1319	3167
418	20241220	132700	90884934	1322	1339	1339	1322	2470
419	20241220	132600	87586601	1339	1339	1339	1339	0
420	20241220	132500	87586601	1339	1339	1339	1339	0
421	20241220	132400	87586601	1339	1339	1339	1339	1
422	20241220	132300	87585262	1340	1340	1340	1340	5
423	20241220	132200	87578562	1340	1340	1340	1340	0
424	20241220	132100	87578562	1340	1340	1340	1340	0
425	20241220	132000	87578562	1340	1340	1340	1340	0
426	20241220	131900	87578562	1340	1340	1340	1340	10
427	20241220	131800	87565162	1340	1340	1340	1340	0
428	20241220	131700	87565162	1340	1340	1340	1340	0
429	20241220	131600	87565162	1340	1340	1340	1340	1
430	20241220	131500	87563822	1336	1336	1336	1336	0
431	20241220	131400	87563822	1336	1336	1336	1336	670
432	20241220	131300	86668702	1320	1332	1332	1319	1626
433	20241220	131200	84506834	1332	1332	1332	1332	0
434	20241220	131100	84506834	1332	1332	1332	1332	0
435	20241220	131000	84506834	1332	1332	1332	1332	0
436	20241220	130900	84506834	1332	1332	1332	1332	301
437	20241220	130800	84105902	1333	1333	1333	1333	0
438	20241220	130700	84105902	1333	1334	1334	1333	17
439	20241220	130600	84083225	1334	1334	1334	1334	28
440	20241220	130500	84045873	1336	1336	1336	1336	0
441	20241220	130400	84045873	1336	1336	1336	1336	0
442	20241220	130300	84045873	1336	1336	1336	1336	0
443	20241220	130200	84045873	1336	1336	1336	1336	0
444	20241220	130100	84045873	1336	1336	1336	1336	21
445	20241220	130000	84017817	1337	1337	1337	1337	0
446	20241220	125900	84017817	1337	1337	1337	1337	0
447	20241220	125800	84017817	1337	1337	1337	1337	0
448	20241220	125700	84017817	1337	1337	1337	1337	2
449	20241220	125600	84015143	1337	1337	1337	1337	0
450	20241220	125500	84015143	1337	1337	1337	1337	0
451	20241220	125400	84015143	1337	1341	1341	1337	384
452	20241220	125300	83501217	1341	1341	1341	1341	0
453	20241220	125200	83501217	1341	1341	1341	1341	0
454	20241220	125100	83501217	1341	1341	1341	1341	0
455	20241220	125000	83501217	1341	1341	1341	1341	12
456	20241220	124900	83485125	1343	1343	1343	1343	0
457	20241220	124800	83485125	1343	1343	1343	1343	0
458	20241220	124700	83485125	1343	1343	1343	1343	0
459	20241220	124600	83485125	1343	1343	1343	1343	0
460	20241220	124500	83485125	1343	1343	1343	1343	0
461	20241220	124400	83485125	1343	1343	1343	1343	0
462	20241220	124300	83485125	1343	1343	1343	1343	0
463	20241220	124200	83485125	1343	1341	1343	1341	4
464	20241220	124100	83479756	1340	1340	1340	1340	1
465	20241220	124000	83478416	1343	1340	1343	1340	10
466	20241220	123900	83464992	1342	1342	1342	1342	1
467	20241220	123800	83463650	1343	1343	1343	1343	49
468	20241220	123700	83397843	1343	1341	1343	1341	3
469	20241220	123600	83393817	1341	1341	1341	1341	21
470	20241220	123500	83365656	1340	1340	1340	1340	0
471	20241220	123400	83365656	1340	1340	1340	1340	1
472	20241220	123300	83364316	1340	1340	1340	1340	0
473	20241220	123200	83364316	1340	1333	1340	1333	62
474	20241220	123100	83281591	1334	1337	1338	1333	215
475	20241220	123000	82994118	1338	1340	1340	1338	59
476	20241220	122900	82915156	1341	1342	1342	1341	78
477	20241220	122800	82810510	1342	1342	1342	1342	0
478	20241220	122700	82810510	1342	1342	1342	1342	0
479	20241220	122600	82810510	1342	1342	1342	1342	0
480	20241220	122500	82810510	1342	1342	1342	1342	1
481	20241220	122400	82809168	1342	1342	1342	1342	0
482	20241220	122300	82809168	1342	1342	1342	1342	0
483	20241220	122200	82809168	1342	1342	1342	1342	0
484	20241220	122100	82809168	1342	1342	1342	1342	0
485	20241220	122000	82809168	1342	1342	1342	1342	0
486	20241220	121900	82809168	1342	1342	1342	1342	0
487	20241220	121800	82809168	1342	1342	1342	1342	0
488	20241220	121700	82809168	1342	1342	1342	1342	0
489	20241220	121600	82809168	1342	1342	1342	1342	0
490	20241220	121500	82809168	1342	1342	1342	1342	0
491	20241220	121400	82809168	1342	1342	1342	1342	70
492	20241220	121300	82715228	1342	1342	1342	1342	361
493	20241220	121200	82230766	1341	1341	1341	1341	0
494	20241220	121100	82230766	1341	1341	1341	1341	0
495	20241220	121000	82230766	1341	1341	1342	1339	122
496	20241220	120900	82067263	1340	1337	1341	1337	111
497	20241220	120800	81918550	1336	1334	1336	1334	4
498	20241220	120700	81913211	1335	1334	1335	1334	3
499	20241220	120600	81909208	1333	1334	1339	1333	310
500	20241220	120500	81494736	1333	1333	1333	1333	12
501	20241220	120400	81478740	1333	1329	1336	1329	179
502	20241220	120300	81240146	1319	1331	1332	1317	1382
503	20241220	120200	79415593	1331	1331	1341	1331	1778
504	20241220	120100	77042825	1331	1331	1331	1331	139
505	20241220	120000	76857816	1334	1337	1337	1334	815
506	20241220	115900	75769819	1336	1331	1336	1331	866
507	20241220	115800	74617141	1330	1330	1330	1330	0
508	20241220	115700	74617141	1330	1330	1330	1330	10
509	20241220	115600	74603841	1331	1335	1335	1330	768
510	20241220	115500	73582025	1319	1326	1338	1317	4387
511	20241220	115400	67752040	1327	1334	1340	1326	3894
512	20241220	115300	62559876	1334	1332	1340	1330	1216
513	20241220	115200	60933776	1332	1327	1337	1326	1730
514	20241220	115100	58635370	1327	1327	1341	1325	3788
515	20241220	115000	53587209	1327	1331	1341	1326	2416
516	20241220	114900	50364791	1330	1326	1330	1326	6
517	20241220	114800	50356825	1325	1318	1331	1317	3242
518	20241220	114700	46062928	1318	1328	1332	1318	3710
519	20241220	114600	41149768	1319	1319	1319	1319	0
520	20241220	114500	41149768	1319	1330	1331	1317	751
521	20241220	114400	40154811	1329	1318	1329	1317	157
522	20241220	114300	39947192	1318	1318	1318	1318	122
523	20241220	114200	39786396	1318	1319	1332	1318	63
524	20241220	114100	39703155	1320	1320	1320	1320	0
525	20241220	114000	39703155	1320	1318	1320	1318	54
526	20241220	113900	39631957	1318	1317	1319	1317	69
527	20241220	113800	39541044	1317	1317	1319	1317	1459
528	20241220	113700	37618084	1317	1316	1317	1316	4
529	20241220	113600	37612817	1317	1320	1320	1317	1396
530	20241220	113500	35772995	1321	1322	1322	1321	2
531	20241220	113400	35770352	1323	1323	1323	1323	0
532	20241220	113300	35770352	1323	1324	1324	1323	5
533	20241220	113200	35763736	1325	1325	1325	1325	0
534	20241220	113100	35763736	1325	1325	1325	1325	0
535	20241220	113000	35763736	1325	1325	1325	1325	2
536	20241220	112900	35761086	1325	1325	1325	1325	0
537	20241220	112800	35761086	1325	1325	1325	1325	0
538	20241220	112700	35761086	1325	1325	1325	1325	1
539	20241220	112600	35759761	1325	1325	1325	1325	0
540	20241220	112500	35759761	1325	1330	1330	1325	1909
541	20241220	112400	33227925	1329	1320	1329	1320	62
542	20241220	112300	33146043	1319	1314	1319	1314	30
543	20241220	112200	33106573	1315	1314	1315	1314	701
544	20241220	112100	32184761	1313	1313	1313	1313	1
545	20241220	112000	32183448	1314	1314	1314	1314	0
546	20241220	111900	32183448	1314	1314	1314	1314	1
547	20241220	111800	32182134	1313	1318	1318	1313	2423
548	20241220	111700	28996090	1320	1320	1320	1320	0
549	20241220	111600	28996090	1320	1320	1320	1320	0
550	20241220	111500	28996090	1320	1318	1321	1318	204
551	20241220	111400	28726810	1317	1317	1317	1317	0
552	20241220	111300	28726810	1317	1314	1317	1314	222
553	20241220	111200	28434866	1313	1313	1314	1313	6
554	20241220	111100	28426986	1312	1312	1313	1312	206
555	20241220	111000	28156514	1312	1312	1313	1311	32
556	20241220	110900	28114526	1312	1312	1313	1311	2144
557	20241220	110800	25299608	1312	1312	1312	1312	0
558	20241220	110700	25299608	1312	1312	1312	1312	1
559	20241220	110600	25298296	1312	1313	1313	1311	2098
560	20241220	110500	22546903	1314	1314	1314	1314	0
561	20241220	110400	22546903	1314	1314	1314	1314	0
562	20241220	110300	22546903	1314	1314	1314	1314	0
563	20241220	110200	22546903	1314	1313	1314	1313	3
564	20241220	110100	22542963	1313	1320	1320	1312	2812
565	20241220	110000	18839580	1320	1320	1320	1320	1
566	20241220	105900	18838260	1319	1319	1319	1319	0
567	20241220	105800	18838260	1319	1319	1319	1319	0
568	20241220	105700	18838260	1319	1319	1319	1319	0
569	20241220	105600	18838260	1319	1319	1319	1319	0
570	20241220	105500	18838260	1319	1319	1319	1319	0
571	20241220	105400	18838260	1319	1319	1319	1319	0
572	20241220	105300	18838260	1319	1319	1319	1319	0
573	20241220	105200	18838260	1319	1319	1319	1319	0
574	20241220	105100	18838260	1319	1319	1319	1319	0
575	20241220	105000	18838260	1319	1319	1319	1319	0
576	20241220	104900	18838260	1319	1319	1319	1319	3
577	20241220	104800	18834303	1318	1318	1318	1318	0
578	20241220	104700	18834303	1318	1319	1319	1318	608
579	20241220	104600	18032920	1320	1320	1320	1320	12
580	20241220	104500	18017080	1321	1320	1321	1320	2
581	20241220	104400	18014439	1319	1319	1319	1319	0
582	20241220	104300	18014439	1319	1319	1319	1319	114
583	20241220	104200	17864073	1319	1319	1319	1319	546
584	20241220	104100	17143899	1319	1319	1319	1319	0
585	20241220	104000	17143899	1319	1319	1319	1319	0
586	20241220	103900	17143899	1319	1319	1319	1319	6
587	20241220	103800	17135985	1319	1319	1319	1319	27
588	20241220	103700	17100372	1319	1317	1335	1317	202
589	20241220	103600	16833872	1317	1317	1318	1317	211
590	20241220	103500	16555776	1318	1318	1318	1318	0
591	20241220	103400	16555776	1318	1317	1318	1317	1121
592	20241220	103300	15078307	1317	1321	1321	1317	1426
593	20241220	103200	13197860	1322	1322	1322	1322	0
594	20241220	103100	13197860	1322	1337	1337	1322	4682
595	20241220	103000	6961901	1338	1338	1338	1338	0
596	20241220	102900	6961901	1338	1338	1338	1338	0
597	20241220	102800	6961901	1338	1338	1338	1338	0
598	20241220	102700	6961901	1338	1338	1338	1338	0
599	20241220	102600	6961901	1338	1338	1338	1338	0
600	20241220	102500	6961901	1338	1338	1338	1338	0
601	20241220	102400	6961901	1338	1338	1338	1338	0
602	20241220	102300	6961901	1338	1338	1338	1338	5
603	20241220	102200	6955211	1344	1344	1344	1344	0
604	20241220	102100	6955211	1344	1344	1344	1344	0
605	20241220	102000	6955211	1344	1344	1344	1344	0
606	20241220	101900	6955211	1344	1344	1344	1344	0
607	20241220	101800	6955211	1344	1344	1344	1344	0
608	20241220	101700	6955211	1344	1344	1344	1344	0
609	20241220	101600	6955211	1344	1344	1344	1344	0
610	20241220	101500	6955211	1344	1339	1344	1339	4
611	20241220	101400	6949840	1344	1339	1344	1339	10
612	20241220	101300	6936405	1344	1344	1344	1344	0
613	20241220	101200	6936405	1344	1344	1344	1344	0
614	20241220	101100	6936405	1344	1344	1344	1344	0
615	20241220	101000	6936405	1344	1344	1344	1344	0
616	20241220	100900	6936405	1344	1344	1344	1344	0
617	20241220	100800	6936405	1344	1344	1344	1344	0
618	20241220	100700	6936405	1344	1339	1344	1339	2
619	20241220	100600	6933722	1339	1339	1339	1339	0
620	20241220	100500	6933722	1339	1339	1342	1339	523
621	20241220	100400	6231865	1338	1338	1338	1338	0
622	20241220	100300	6231865	1338	1338	1338	1338	0
623	20241220	100200	6231865	1338	1338	1338	1338	0
624	20241220	100100	6231865	1338	1338	1338	1338	0
625	20241220	100000	6231865	1338	1338	1338	1338	1
626	20241220	095900	6230527	1337	1337	1337	1337	0
627	20241220	095800	6230527	1337	1337	1337	1337	0
628	20241220	095700	6230527	1337	1337	1337	1337	0
629	20241220	095600	6230527	1337	1337	1337	1337	0
630	20241220	095500	6230527	1337	1337	1342	1337	3
631	20241220	095400	6226511	1341	1341	1341	1341	0
632	20241220	095300	6226511	1341	1337	1341	1337	321
633	20241220	095200	5796060	1339	1338	1339	1337	5
634	20241220	095100	5789369	1337	1339	1339	1337	8
635	20241220	095000	5778665	1338	1337	1338	1337	2
636	20241220	094900	5775990	1337	1337	1337	1337	0
637	20241220	094800	5775990	1337	1337	1337	1337	0
638	20241220	094700	5775990	1337	1337	1337	1337	0
639	20241220	094600	5775990	1337	1338	1341	1337	11
640	20241220	094500	5761261	1337	1340	1340	1337	247
641	20241220	094400	5430773	1339	1337	1339	1337	3
642	20241220	094300	5426759	1337	1337	1337	1337	2
643	20241220	094200	5424085	1336	1336	1336	1336	1
644	20241220	094100	5422749	1335	1335	1335	1335	0
645	20241220	094000	5422749	1335	1335	1335	1335	11
646	20241220	093900	5408064	1335	1335	1335	1335	20
647	20241220	093800	5381364	1335	1337	1337	1334	55
648	20241220	093700	5307977	1337	1338	1341	1337	1149
649	20241220	093600	3768481	1342	1343	1343	1337	757
650	20241220	093500	2752637	1342	1335	1342	1335	34
651	20241220	093400	2707191	1335	1337	1338	1335	66
652	20241220	093300	2618938	1337	1335	1337	1335	1043
653	20241220	093200	1225468	1334	1334	1334	1334	0
654	20241220	093100	1225468	1334	1334	1334	1334	0
655	20241220	093000	1225468	1334	1334	1334	1334	0
656	20241220	092900	1225468	1334	1334	1334	1334	0
657	20241220	092800	1225468	1334	1334	1334	1334	0
658	20241220	092700	1225468	1334	1334	1334	1334	0
659	20241220	092600	1225468	1334	1334	1334	1334	11
660	20241220	092500	1210794	1335	1335	1335	1335	0
661	20241220	092400	1210794	1335	1335	1335	1335	0
662	20241220	092300	1210794	1335	1335	1335	1335	1
663	20241220	092200	1209459	1335	1335	1335	1335	1
664	20241220	092100	1208124	1336	1337	1337	1336	48
665	20241220	092000	1143985	1336	1337	1337	1336	40
666	20241220	091900	1090532	1344	1344	1344	1344	6
667	20241220	091800	1082468	1344	1344	1344	1344	0
668	20241220	091700	1082468	1344	1344	1344	1344	181
669	20241220	091600	839204	1344	1344	1344	1344	10
670	20241220	091500	825764	1344	1344	1344	1344	0
671	20241220	091400	825764	1344	1344	1344	1344	0
672	20241220	091300	825764	1344	1344	1344	1344	0
673	20241220	091200	825764	1344	1344	1344	1344	0
674	20241220	091100	825764	1344	1344	1344	1344	66
675	20241220	091000	737060	1345	1345	1345	1345	0
676	20241220	090900	737060	1345	1345	1345	1345	0
677	20241220	090800	737060	1345	1345	1345	1345	0
678	20241220	090700	737060	1345	1345	1345	1345	0
679	20241220	090600	737060	1345	1345	1345	1345	30
680	20241220	090500	696710	1345	1345	1345	1345	504
681	20241220	090400	18830	1345	1345	1345	1345	0
682	20241220	090300	18830	1345	1345	1345	1345	0
683	20241220	090200	18830	1345	1345	1345	1345	0
684	20241220	090100	18830	1345	1345	1345	1345	0
685	20241220	090000	18830	1345	1345	1345	1345	14