KissMeData/013520/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	185900	81212144	1550	1550	1550	1550	2722
3	20241216	185800	81212144	1550	1550	1550	1550	0
4	20241216	185700	81212144	1550	1550	1550	1550	0
5	20241216	185600	81212144	1550	1550	1550	1550	0
6	20241216	185500	81212144	1550	1550	1550	1550	0
7	20241216	185400	81212144	1550	1550	1550	1550	0
8	20241216	185300	81212144	1550	1550	1550	1550	0
9	20241216	185200	81212144	1550	1550	1550	1550	0
10	20241216	185100	81212144	1550	1550	1550	1550	0
11	20241216	185000	81212144	1550	1550	1550	1550	0
12	20241216	184900	81212144	1550	1550	1550	1550	0
13	20241216	184800	81212144	1550	1550	1550	1550	0
14	20241216	184700	81212144	1550	1550	1550	1550	0
15	20241216	184600	81212144	1550	1550	1550	1550	0
16	20241216	184500	81212144	1550	1550	1550	1550	0
17	20241216	184400	81212144	1550	1550	1550	1550	0
18	20241216	184300	81212144	1550	1550	1550	1550	0
19	20241216	184200	81212144	1550	1550	1550	1550	0
20	20241216	184100	81212144	1550	1550	1550	1550	0
21	20241216	184000	81212144	1550	1550	1550	1550	0
22	20241216	183900	81212144	1550	1550	1550	1550	0
23	20241216	183800	81212144	1550	1550	1550	1550	0
24	20241216	183700	81212144	1550	1550	1550	1550	0
25	20241216	183600	81212144	1550	1550	1550	1550	0
26	20241216	183500	81212144	1550	1550	1550	1550	0
27	20241216	183400	81212144	1550	1550	1550	1550	0
28	20241216	183300	81212144	1550	1550	1550	1550	0
29	20241216	183200	81212144	1550	1550	1550	1550	0
30	20241216	183100	81212144	1550	1550	1550	1550	0
31	20241216	183000	81212144	1550	1550	1550	1550	0
32	20241216	182900	81212144	1550	1550	1550	1550	2722
33	20241216	182800	81212144	1550	1550	1550	1550	0
34	20241216	182700	81212144	1550	1550	1550	1550	0
35	20241216	182600	81212144	1550	1550	1550	1550	0
36	20241216	182500	81212144	1550	1550	1550	1550	0
37	20241216	182400	81212144	1550	1550	1550	1550	0
38	20241216	182300	81212144	1550	1550	1550	1550	0
39	20241216	182200	81212144	1550	1550	1550	1550	0
40	20241216	182100	81212144	1550	1550	1550	1550	0
41	20241216	182000	81212144	1550	1550	1550	1550	0
42	20241216	181900	81212144	1550	1550	1550	1550	0
43	20241216	181800	81212144	1550	1550	1550	1550	0
44	20241216	181700	81212144	1550	1550	1550	1550	0
45	20241216	181600	81212144	1550	1550	1550	1550	0
46	20241216	181500	81212144	1550	1550	1550	1550	0
47	20241216	181400	81212144	1550	1550	1550	1550	0
48	20241216	181300	81212144	1550	1550	1550	1550	0
49	20241216	181200	81212144	1550	1550	1550	1550	0
50	20241216	181100	81212144	1550	1550	1550	1550	0
51	20241216	181000	81212144	1550	1550	1550	1550	0
52	20241216	180900	81212144	1550	1550	1550	1550	0
53	20241216	180800	81212144	1550	1550	1550	1550	0
54	20241216	180700	81212144	1550	1550	1550	1550	0
55	20241216	180600	81212144	1550	1550	1550	1550	0
56	20241216	180500	81212144	1550	1550	1550	1550	0
57	20241216	180400	81212144	1550	1550	1550	1550	0
58	20241216	180300	81212144	1550	1550	1550	1550	0
59	20241216	180200	81212144	1550	1550	1550	1550	0
60	20241216	180100	81212144	1550	1550	1550	1550	0
61	20241216	180000	81212144	1550	1550	1550	1550	0
62	20241216	175900	81212144	1550	1550	1550	1550	2722
63	20241216	175800	81212144	1550	1550	1550	1550	0
64	20241216	175700	81212144	1550	1550	1550	1550	0
65	20241216	175600	81212144	1550	1550	1550	1550	0
66	20241216	175500	81212144	1550	1550	1550	1550	0
67	20241216	175400	81212144	1550	1550	1550	1550	0
68	20241216	175300	81212144	1550	1550	1550	1550	0
69	20241216	175200	81212144	1550	1550	1550	1550	0
70	20241216	175100	81212144	1550	1550	1550	1550	0
71	20241216	175000	81212144	1550	1550	1550	1550	0
72	20241216	174900	81212144	1550	1550	1550	1550	0
73	20241216	174800	81212144	1550	1550	1550	1550	0
74	20241216	174700	81212144	1550	1550	1550	1550	0
75	20241216	174600	81212144	1550	1550	1550	1550	0
76	20241216	174500	81212144	1550	1550	1550	1550	0
77	20241216	174400	81212144	1550	1550	1550	1550	0
78	20241216	174300	81212144	1550	1550	1550	1550	0
79	20241216	174200	81212144	1550	1550	1550	1550	0
80	20241216	174100	81212144	1550	1550	1550	1550	0
81	20241216	174000	81212144	1550	1550	1550	1550	0
82	20241216	173900	81212144	1550	1550	1550	1550	0
83	20241216	173800	81212144	1550	1550	1550	1550	0
84	20241216	173700	81212144	1550	1550	1550	1550	0
85	20241216	173600	81212144	1550	1550	1550	1550	0
86	20241216	173500	81212144	1550	1550	1550	1550	0
87	20241216	173400	81212144	1550	1550	1550	1550	0
88	20241216	173300	81212144	1550	1550	1550	1550	0
89	20241216	173200	81212144	1550	1550	1550	1550	0
90	20241216	173100	81212144	1550	1550	1550	1550	0
91	20241216	173000	81212144	1550	1550	1550	1550	0
92	20241216	172900	81212144	1550	1550	1550	1550	2722
93	20241216	172800	81212144	1550	1550	1550	1550	0
94	20241216	172700	81212144	1550	1550	1550	1550	0
95	20241216	172600	81212144	1550	1550	1550	1550	0
96	20241216	172500	81212144	1550	1550	1550	1550	0
97	20241216	172400	81212144	1550	1550	1550	1550	0
98	20241216	172300	81212144	1550	1550	1550	1550	0
99	20241216	172200	81212144	1550	1550	1550	1550	0
100	20241216	172100	81212144	1550	1550	1550	1550	0
101	20241216	172000	81212144	1550	1550	1550	1550	0
102	20241216	171900	81212144	1550	1550	1550	1550	0
103	20241216	171800	81212144	1550	1550	1550	1550	0
104	20241216	171700	81212144	1550	1550	1550	1550	0
105	20241216	171600	81212144	1550	1550	1550	1550	0
106	20241216	171500	81212144	1550	1550	1550	1550	0
107	20241216	171400	81212144	1550	1550	1550	1550	0
108	20241216	171300	81212144	1550	1550	1550	1550	0
109	20241216	171200	81212144	1550	1550	1550	1550	0
110	20241216	171100	81212144	1550	1550	1550	1550	0
111	20241216	171000	81212144	1550	1550	1550	1550	0
112	20241216	170900	81212144	1550	1550	1550	1550	0
113	20241216	170800	81212144	1550	1550	1550	1550	0
114	20241216	170700	81212144	1550	1550	1550	1550	0
115	20241216	170600	81212144	1550	1550	1550	1550	0
116	20241216	170500	81212144	1550	1550	1550	1550	0
117	20241216	170400	81212144	1550	1550	1550	1550	0
118	20241216	170300	81212144	1550	1550	1550	1550	0
119	20241216	170200	81212144	1550	1550	1550	1550	0
120	20241216	170100	81212144	1550	1550	1550	1550	0
121	20241216	170000	81212144	1550	1550	1550	1550	0
122	20241216	165900	81212144	1550	1550	1550	1550	2722
123	20241216	165800	81212144	1550	1550	1550	1550	0
124	20241216	165700	81212144	1550	1550	1550	1550	0
125	20241216	165600	81212144	1550	1550	1550	1550	0
126	20241216	165500	81212144	1550	1550	1550	1550	0
127	20241216	165400	81212144	1550	1550	1550	1550	0
128	20241216	165300	81212144	1550	1550	1550	1550	0
129	20241216	165200	81212144	1550	1550	1550	1550	0
130	20241216	165100	81212144	1550	1550	1550	1550	0
131	20241216	165000	81212144	1550	1550	1550	1550	0
132	20241216	164900	81212144	1550	1550	1550	1550	0
133	20241216	164800	81212144	1550	1550	1550	1550	0
134	20241216	164700	81212144	1550	1550	1550	1550	0
135	20241216	164600	81212144	1550	1550	1550	1550	0
136	20241216	164500	81212144	1550	1550	1550	1550	0
137	20241216	164400	81212144	1550	1550	1550	1550	0
138	20241216	164300	81212144	1550	1550	1550	1550	0
139	20241216	164200	81212144	1550	1550	1550	1550	0
140	20241216	164100	81212144	1550	1550	1550	1550	0
141	20241216	164000	81212144	1550	1550	1550	1550	0
142	20241216	163900	81212144	1550	1550	1550	1550	0
143	20241216	163800	81212144	1550	1550	1550	1550	0
144	20241216	163700	81212144	1550	1550	1550	1550	0
145	20241216	163600	81212144	1550	1550	1550	1550	0
146	20241216	163500	81212144	1550	1550	1550	1550	0
147	20241216	163400	81212144	1550	1550	1550	1550	0
148	20241216	163300	81212144	1550	1550	1550	1550	0
149	20241216	163200	81212144	1550	1550	1550	1550	0
150	20241216	163100	81212144	1550	1550	1550	1550	0
151	20241216	163000	81212144	1550	1550	1550	1550	0
152	20241216	162900	81212144	1550	1550	1550	1550	2722
153	20241216	162800	81212144	1550	1550	1550	1550	0
154	20241216	162700	81212144	1550	1550	1550	1550	0
155	20241216	162600	81212144	1550	1550	1550	1550	0
156	20241216	162500	81212144	1550	1550	1550	1550	0
157	20241216	162400	81212144	1550	1550	1550	1550	0
158	20241216	162300	81212144	1550	1550	1550	1550	0
159	20241216	162200	81212144	1550	1550	1550	1550	0
160	20241216	162100	81212144	1550	1550	1550	1550	0
161	20241216	162000	81212144	1550	1550	1550	1550	0
162	20241216	161900	81212144	1550	1550	1550	1550	0
163	20241216	161800	81212144	1550	1550	1550	1550	0
164	20241216	161700	81212144	1550	1550	1550	1550	0
165	20241216	161600	81212144	1550	1550	1550	1550	0
166	20241216	161500	81212144	1550	1550	1550	1550	0
167	20241216	161400	81212144	1550	1550	1550	1550	0
168	20241216	161300	81212144	1550	1550	1550	1550	0
169	20241216	161200	81212144	1550	1550	1550	1550	0
170	20241216	161100	81212144	1550	1550	1550	1550	0
171	20241216	161000	81212144	1550	1550	1550	1550	0
172	20241216	160900	81212144	1550	1550	1550	1550	0
173	20241216	160800	81212144	1550	1550	1550	1550	0
174	20241216	160700	81212144	1550	1550	1550	1550	0
175	20241216	160600	81212144	1550	1550	1550	1550	0
176	20241216	160500	81212144	1550	1550	1550	1550	0
177	20241216	160400	81212144	1550	1550	1550	1550	0
178	20241216	160300	81212144	1550	1550	1550	1550	0
179	20241216	160200	81212144	1550	1550	1550	1550	0
180	20241216	160100	81212144	1550	1550	1550	1550	0
181	20241216	160000	81212144	1550	1550	1550	1550	0
182	20241216	155900	81212144	1550	1550	1550	1550	2722
183	20241216	155800	81212144	1550	1550	1550	1550	0
184	20241216	155700	81212144	1550	1550	1550	1550	0
185	20241216	155600	81212144	1550	1550	1550	1550	0
186	20241216	155500	81212144	1550	1550	1550	1550	0
187	20241216	155400	81212144	1550	1550	1550	1550	0
188	20241216	155300	81212144	1550	1550	1550	1550	0
189	20241216	155200	81212144	1550	1550	1550	1550	0
190	20241216	155100	81212144	1550	1550	1550	1550	0
191	20241216	155000	81212144	1550	1550	1550	1550	0
192	20241216	154900	81212144	1550	1550	1550	1550	0
193	20241216	154800	81212144	1550	1550	1550	1550	0
194	20241216	154700	81212144	1550	1550	1550	1550	0
195	20241216	154600	81212144	1550	1550	1550	1550	0
196	20241216	154500	81212144	1550	1550	1550	1550	0
197	20241216	154400	81212144	1550	1550	1550	1550	0
198	20241216	154300	81212144	1550	1550	1550	1550	0
199	20241216	154200	81212144	1550	1550	1550	1550	0
200	20241216	154100	81212144	1550	1550	1550	1550	0
201	20241216	154000	81212144	1550	1550	1550	1550	0
202	20241216	153900	81212144	1550	1550	1550	1550	0
203	20241216	153800	81212144	1550	1550	1550	1550	0
204	20241216	153700	81212144	1550	1550	1550	1550	0
205	20241216	153600	81212144	1550	1550	1550	1550	0
206	20241216	153500	81212144	1550	1550	1550	1550	0
207	20241216	153400	81212144	1550	1550	1550	1550	0
208	20241216	153300	81212144	1550	1550	1550	1550	0
209	20241216	153200	81212144	1550	1550	1550	1550	0
210	20241216	153100	81212144	1550	1550	1550	1550	0
211	20241216	153000	81212144	1550	1550	1550	1550	2722
212	20241216	152900	76993044	1550	1550	1550	1550	0
213	20241216	152800	76993044	1550	1550	1550	1550	0
214	20241216	152700	76993044	1550	1550	1550	1550	0
215	20241216	152600	76993044	1550	1550	1550	1550	0
216	20241216	152500	76993044	1550	1550	1550	1550	0
217	20241216	152400	76993044	1550	1550	1550	1550	0
218	20241216	152300	76993044	1550	1550	1550	1550	0
219	20241216	152200	76993044	1550	1550	1550	1550	0
220	20241216	152100	76993044	1550	1550	1550	1550	0
221	20241216	152000	76993044	1550	1550	1550	1550	0
222	20241216	151900	76993044	1550	1551	1551	1550	243
223	20241216	151800	76616175	1551	1551	1551	1551	5
224	20241216	151700	76608420	1555	1555	1555	1555	10
225	20241216	151600	76592870	1550	1550	1550	1550	10
226	20241216	151500	76577370	1550	1550	1550	1550	56
227	20241216	151400	76490570	1550	1555	1555	1550	118
228	20241216	151300	76307085	1549	1555	1555	1549	82
229	20241216	151200	76179947	1549	1550	1555	1549	3313
230	20241216	151100	71037814	1553	1552	1553	1552	40
231	20241216	151000	70975714	1552	1550	1552	1550	297
232	20241216	150900	70515324	1552	1552	1552	1552	2
233	20241216	150800	70512220	1550	1550	1550	1550	2
234	20241216	150700	70509120	1550	1552	1552	1550	34
235	20241216	150600	70456400	1550	1550	1550	1550	26
236	20241216	150500	70416100	1550	1550	1550	1550	18
237	20241216	150400	70388200	1552	1550	1552	1550	244
238	20241216	150300	70009957	1550	1550	1550	1550	37
239	20241216	150200	69952607	1550	1552	1552	1550	303
240	20241216	150100	69482651	1550	1552	1552	1550	69
241	20241216	150000	69375658	1552	1552	1552	1552	0
242	20241216	145900	69375658	1552	1551	1552	1551	11
243	20241216	145800	69358596	1552	1552	1552	1552	2
244	20241216	145700	69355492	1552	1552	1552	1552	128
245	20241216	145600	69156836	1552	1552	1552	1552	0
246	20241216	145500	69156836	1552	1552	1552	1552	2
247	20241216	145400	69153732	1552	1551	1552	1551	45
248	20241216	145300	69083912	1552	1552	1552	1552	159
249	20241216	145200	68837144	1552	1552	1552	1552	9
250	20241216	145100	68823176	1552	1550	1552	1550	37
251	20241216	145000	68765816	1551	1552	1552	1551	499
252	20241216	144900	67991862	1551	1552	1552	1551	33
253	20241216	144800	67940678	1553	1553	1553	1552	15
254	20241216	144700	67917392	1553	1553	1553	1552	40
255	20241216	144600	67855304	1552	1553	1553	1552	678
256	20241216	144500	66802402	1553	1553	1553	1553	3
257	20241216	144400	66797743	1552	1553	1553	1552	7
258	20241216	144300	66786878	1552	1552	1553	1552	31
259	20241216	144200	66738745	1553	1552	1553	1552	33
260	20241216	144100	66687509	1552	1553	1553	1552	38
261	20241216	144000	66628526	1552	1553	1553	1552	10
262	20241216	143900	66613002	1553	1553	1553	1553	8
263	20241216	143800	66600578	1553	1553	1553	1552	10
264	20241216	143700	66585050	1552	1553	1553	1552	55
265	20241216	143600	66499654	1553	1553	1553	1553	8
266	20241216	143500	66487230	1553	1553	1553	1553	17
267	20241216	143400	66460829	1553	1553	1553	1553	9
268	20241216	143300	66446852	1553	1553	1553	1553	109
269	20241216	143200	66277575	1553	1553	1553	1552	135
270	20241216	143100	66068046	1553	1554	1554	1553	10
271	20241216	143000	66052508	1554	1554	1554	1552	662
272	20241216	142900	65023783	1554	1554	1554	1554	9
273	20241216	142800	65009797	1554	1554	1554	1553	26
274	20241216	142700	64969409	1554	1554	1554	1554	11
275	20241216	142600	64952315	1554	1555	1555	1552	865
276	20241216	142500	63609454	1555	1554	1555	1554	305
277	20241216	142400	63135360	1553	1557	1557	1553	1875
278	20241216	142300	60219571	1557	1557	1557	1557	0
279	20241216	142200	60219571	1557	1557	1557	1557	0
280	20241216	142100	60219571	1557	1557	1557	1557	0
281	20241216	142000	60219571	1557	1557	1557	1557	0
282	20241216	141900	60219571	1557	1557	1557	1557	111
283	20241216	141800	60046744	1557	1557	1557	1557	0
284	20241216	141700	60046744	1557	1558	1558	1557	121
285	20241216	141600	59858346	1567	1567	1567	1567	20
286	20241216	141500	59827006	1556	1558	1558	1556	64
287	20241216	141400	59727408	1567	1567	1567	1567	0
288	20241216	141300	59727408	1567	1567	1567	1567	0
289	20241216	141200	59727408	1567	1567	1567	1567	0
290	20241216	141100	59727408	1567	1567	1567	1567	0
291	20241216	141000	59727408	1567	1567	1567	1567	100
292	20241216	140900	59570708	1567	1567	1567	1567	0
293	20241216	140800	59570708	1567	1567	1567	1567	0
294	20241216	140700	59570708	1567	1567	1567	1556	524
295	20241216	140600	58754557	1557	1557	1557	1557	0
296	20241216	140500	58754557	1557	1557	1557	1557	0
297	20241216	140400	58754557	1557	1557	1557	1557	0
298	20241216	140300	58754557	1557	1557	1557	1557	0
299	20241216	140200	58754557	1557	1557	1557	1557	0
300	20241216	140100	58754557	1557	1557	1557	1557	0
301	20241216	140000	58754557	1557	1557	1557	1557	0
302	20241216	135900	58754557	1557	1557	1557	1557	0
303	20241216	135800	58754557	1557	1557	1557	1557	30
304	20241216	135700	58707847	1557	1557	1557	1557	0
305	20241216	135600	58707847	1557	1557	1557	1557	0
306	20241216	135500	58707847	1557	1557	1557	1557	554
307	20241216	135400	57845269	1567	1567	1567	1567	1
308	20241216	135300	57843702	1558	1561	1561	1558	5746
309	20241216	135200	48888071	1561	1568	1568	1561	2
310	20241216	135100	48884942	1569	1569	1569	1569	0
311	20241216	135000	48884942	1569	1568	1569	1568	21
312	20241216	134900	48852003	1569	1569	1569	1569	0
313	20241216	134800	48852003	1569	1569	1569	1569	0
314	20241216	134700	48852003	1569	1569	1569	1569	0
315	20241216	134600	48852003	1569	1569	1569	1569	0
316	20241216	134500	48852003	1569	1569	1569	1569	0
317	20241216	134400	48852003	1569	1569	1569	1569	0
318	20241216	134300	48852003	1569	1569	1569	1569	0
319	20241216	134200	48852003	1569	1561	1569	1561	61
320	20241216	134100	48756774	1571	1571	1571	1571	0
321	20241216	134000	48756774	1571	1571	1571	1571	0
322	20241216	133900	48756774	1571	1571	1571	1571	0
323	20241216	133800	48756774	1571	1571	1571	1571	0
324	20241216	133700	48756774	1571	1571	1571	1571	0
325	20241216	133600	48756774	1571	1571	1571	1571	0
326	20241216	133500	48756774	1571	1571	1571	1571	0
327	20241216	133400	48756774	1571	1571	1571	1571	0
328	20241216	133300	48756774	1571	1571	1571	1571	0
329	20241216	133200	48756774	1571	1571	1571	1571	0
330	20241216	133100	48756774	1571	1571	1571	1571	0
331	20241216	133000	48756774	1571	1571	1571	1571	0
332	20241216	132900	48756774	1571	1571	1571	1571	0
333	20241216	132800	48756774	1571	1571	1571	1571	0
334	20241216	132700	48756774	1571	1570	1571	1570	80
335	20241216	132600	48631104	1571	1566	1571	1566	155
336	20241216	132500	48388184	1558	1558	1558	1558	0
337	20241216	132400	48388184	1558	1558	1558	1558	0
338	20241216	132300	48388184	1558	1558	1558	1558	0
339	20241216	132200	48388184	1558	1569	1569	1558	112
340	20241216	132100	48213076	1569	1569	1569	1569	49
341	20241216	132000	48136195	1569	1569	1569	1569	0
342	20241216	131900	48136195	1569	1569	1569	1569	1
343	20241216	131800	48134626	1569	1569	1569	1569	0
344	20241216	131700	48134626	1569	1569	1569	1569	0
345	20241216	131600	48134626	1569	1569	1569	1569	0
346	20241216	131500	48134626	1569	1569	1569	1569	0
347	20241216	131400	48134626	1569	1569	1569	1569	0
348	20241216	131300	48134626	1569	1569	1569	1569	1
349	20241216	131200	48133057	1558	1558	1558	1558	0
350	20241216	131100	48133057	1558	1558	1558	1558	0
351	20241216	131000	48133057	1558	1558	1558	1558	0
352	20241216	130900	48133057	1558	1558	1558	1558	0
353	20241216	130800	48133057	1558	1558	1558	1558	0
354	20241216	130700	48133057	1558	1558	1558	1558	0
355	20241216	130600	48133057	1558	1558	1558	1558	515
356	20241216	130500	47330687	1571	1571	1571	1571	1
357	20241216	130400	47329116	1558	1558	1558	1558	0
358	20241216	130300	47329116	1558	1558	1558	1558	0
359	20241216	130200	47329116	1558	1564	1564	1558	308
360	20241216	130100	46848962	1565	1565	1565	1565	0
361	20241216	130000	46848962	1565	1572	1572	1565	3317
362	20241216	125900	41649916	1582	1582	1582	1582	0
363	20241216	125800	41649916	1582	1582	1582	1582	0
364	20241216	125700	41649916	1582	1582	1582	1582	4
365	20241216	125600	41643588	1582	1582	1582	1582	0
366	20241216	125500	41643588	1582	1582	1582	1582	0
367	20241216	125400	41643588	1582	1582	1582	1582	0
368	20241216	125300	41643588	1582	1582	1582	1582	0
369	20241216	125200	41643588	1582	1582	1582	1582	0
370	20241216	125100	41643588	1582	1582	1582	1582	0
371	20241216	125000	41643588	1582	1582	1582	1582	0
372	20241216	124900	41643588	1582	1582	1582	1582	0
373	20241216	124800	41643588	1582	1582	1582	1582	0
374	20241216	124700	41643588	1582	1582	1582	1582	0
375	20241216	124600	41643588	1582	1582	1582	1582	0
376	20241216	124500	41643588	1582	1582	1582	1582	0
377	20241216	124400	41643588	1582	1582	1582	1582	0
378	20241216	124300	41643588	1582	1582	1582	1582	27
379	20241216	124200	41600874	1572	1572	1572	1572	0
380	20241216	124100	41600874	1572	1572	1572	1572	0
381	20241216	124000	41600874	1572	1572	1572	1572	0
382	20241216	123900	41600874	1572	1572	1572	1572	0
383	20241216	123800	41600874	1572	1572	1572	1572	0
384	20241216	123700	41600874	1572	1572	1572	1571	447
385	20241216	123600	40898192	1571	1571	1571	1571	1
386	20241216	123500	40896621	1582	1582	1582	1582	0
387	20241216	123400	40896621	1582	1582	1582	1582	0
388	20241216	123300	40896621	1582	1582	1582	1582	0
389	20241216	123200	40896621	1582	1582	1582	1582	0
390	20241216	123100	40896621	1582	1582	1582	1582	0
391	20241216	123000	40896621	1582	1582	1582	1571	3656
392	20241216	122900	35137647	1584	1584	1584	1584	0
393	20241216	122800	35137647	1584	1584	1584	1584	0
394	20241216	122700	35137647	1584	1584	1584	1584	30
395	20241216	122600	35090127	1584	1584	1584	1583	226
396	20241216	122500	34732147	1589	1589	1589	1589	0
397	20241216	122400	34732147	1589	1589	1589	1589	0
398	20241216	122300	34732147	1589	1589	1589	1589	0
399	20241216	122200	34732147	1589	1589	1589	1589	0
400	20241216	122100	34732147	1589	1589	1589	1589	0
401	20241216	122000	34732147	1589	1589	1589	1589	0
402	20241216	121900	34732147	1589	1589	1589	1589	0
403	20241216	121800	34732147	1589	1589	1589	1589	0
404	20241216	121700	34732147	1589	1587	1589	1587	100
405	20241216	121600	34573407	1587	1587	1587	1587	0
406	20241216	121500	34573407	1587	1587	1587	1587	0
407	20241216	121400	34573407	1587	1587	1587	1587	0
408	20241216	121300	34573407	1587	1586	1587	1586	30
409	20241216	121200	34525807	1586	1586	1586	1586	120
410	20241216	121100	34335487	1586	1586	1586	1586	0
411	20241216	121000	34335487	1586	1586	1586	1586	30
412	20241216	120900	34287907	1586	1586	1586	1586	0
413	20241216	120800	34287907	1586	1586	1586	1586	0
414	20241216	120700	34287907	1586	1586	1586	1586	0
415	20241216	120600	34287907	1586	1586	1586	1586	0
416	20241216	120500	34287907	1586	1586	1586	1586	0
417	20241216	120400	34287907	1586	1586	1586	1586	0
418	20241216	120300	34287907	1586	1586	1586	1586	20
419	20241216	120200	34256187	1581	1581	1581	1581	0
420	20241216	120100	34256187	1581	1581	1581	1581	0
421	20241216	120000	34256187	1581	1581	1581	1581	0
422	20241216	115900	34256187	1581	1581	1581	1581	0
423	20241216	115800	34256187	1581	1581	1581	1581	0
424	20241216	115700	34256187	1581	1581	1581	1581	0
425	20241216	115600	34256187	1581	1581	1581	1581	137
426	20241216	115500	34039590	1586	1586	1586	1586	0
427	20241216	115400	34039590	1586	1586	1586	1586	20
428	20241216	115300	34007870	1586	1586	1586	1586	0
429	20241216	115200	34007870	1586	1586	1586	1586	0
430	20241216	115100	34007870	1586	1586	1586	1586	0
431	20241216	115000	34007870	1586	1586	1586	1586	30
432	20241216	114900	33960290	1586	1586	1586	1586	0
433	20241216	114800	33960290	1586	1586	1586	1586	0
434	20241216	114700	33960290	1586	1586	1586	1586	0
435	20241216	114600	33960290	1586	1586	1586	1586	0
436	20241216	114500	33960290	1586	1586	1586	1586	0
437	20241216	114400	33960290	1586	1586	1586	1586	0
438	20241216	114300	33960290	1586	1586	1586	1586	0
439	20241216	114200	33960290	1586	1586	1586	1586	20
440	20241216	114100	33928570	1579	1579	1579	1579	0
441	20241216	114000	33928570	1579	1579	1579	1579	0
442	20241216	113900	33928570	1579	1579	1579	1579	0
443	20241216	113800	33928570	1579	1579	1579	1579	69
444	20241216	113700	33819619	1585	1585	1585	1585	0
445	20241216	113600	33819619	1585	1585	1585	1585	0
446	20241216	113500	33819619	1585	1585	1585	1585	30
447	20241216	113400	33772069	1588	1588	1588	1588	0
448	20241216	113300	33772069	1588	1588	1588	1588	0
449	20241216	113200	33772069	1588	1588	1588	1588	0
450	20241216	113100	33772069	1588	1588	1588	1588	0
451	20241216	113000	33772069	1588	1588	1588	1588	0
452	20241216	112900	33772069	1588	1588	1588	1588	0
453	20241216	112800	33772069	1588	1588	1588	1588	20
454	20241216	112700	33740309	1589	1589	1589	1589	20
455	20241216	112600	33708529	1588	1588	1588	1588	729
456	20241216	112500	32550877	1588	1588	1588	1588	0
457	20241216	112400	32550877	1588	1588	1588	1588	20
458	20241216	112300	32519117	1580	1580	1580	1580	349
459	20241216	112200	31967697	1580	1581	1581	1580	70
460	20241216	112100	31857029	1589	1589	1589	1589	0
461	20241216	112000	31857029	1589	1589	1589	1589	30
462	20241216	111900	31809359	1581	1581	1581	1581	0
463	20241216	111800	31809359	1581	1581	1581	1581	0
464	20241216	111700	31809359	1581	1581	1581	1581	0
465	20241216	111600	31809359	1581	1582	1582	1581	70
466	20241216	111500	31698670	1589	1589	1589	1589	0
467	20241216	111400	31698670	1589	1589	1589	1589	0
468	20241216	111300	31698670	1589	1589	1589	1589	40
469	20241216	111200	31635110	1589	1589	1589	1589	0
470	20241216	111100	31635110	1589	1589	1589	1589	0
471	20241216	111000	31635110	1589	1589	1589	1589	0
472	20241216	110900	31635110	1589	1581	1589	1581	515
473	20241216	110800	30820815	1589	1589	1589	1589	0
474	20241216	110700	30820815	1589	1589	1589	1589	0
475	20241216	110600	30820815	1589	1587	1589	1587	720
476	20241216	110500	29678135	1580	1580	1580	1580	70
477	20241216	110400	29567535	1589	1589	1589	1589	0
478	20241216	110300	29567535	1589	1589	1589	1589	0
479	20241216	110200	29567535	1589	1589	1589	1589	3
480	20241216	110100	29562768	1589	1589	1589	1589	20
481	20241216	110000	29530988	1578	1578	1578	1578	0
482	20241216	105900	29530988	1578	1578	1578	1578	390
483	20241216	105800	28915568	1589	1588	1589	1588	50
484	20241216	105700	28836157	1577	1589	1589	1577	102
485	20241216	105600	28674856	1576	1576	1576	1576	0
486	20241216	105500	28674856	1576	1576	1576	1576	0
487	20241216	105400	28674856	1576	1576	1576	1576	302
488	20241216	105300	28198904	1576	1576	1576	1576	0
489	20241216	105200	28198904	1576	1589	1589	1576	75
490	20241216	105100	28080642	1581	1581	1581	1581	0
491	20241216	105000	28080642	1581	1581	1581	1581	0
492	20241216	104900	28080642	1581	1581	1581	1581	0
493	20241216	104800	28080642	1581	1584	1584	1581	2796
494	20241216	104700	23652311	1584	1584	1584	1584	5132
495	20241216	104600	15523223	1584	1585	1585	1584	245
496	20241216	104500	15135100	1590	1590	1590	1590	5
497	20241216	104400	15127150	1585	1585	1590	1585	84
498	20241216	104300	14993985	1585	1585	1585	1585	132
499	20241216	104200	14784765	1585	1585	1585	1585	0
500	20241216	104100	14784765	1585	1585	1585	1585	0
501	20241216	104000	14784765	1585	1585	1585	1585	0
502	20241216	103900	14784765	1585	1585	1585	1585	0
503	20241216	103800	14784765	1585	1586	1586	1585	1011
504	20241216	103700	13182297	1586	1586	1586	1586	0
505	20241216	103600	13182297	1586	1586	1586	1586	0
506	20241216	103500	13182297	1586	1586	1586	1586	0
507	20241216	103400	13182297	1586	1586	1586	1586	0
508	20241216	103300	13182297	1586	1586	1586	1586	1
509	20241216	103200	13180711	1586	1586	1586	1586	0
510	20241216	103100	13180711	1586	1586	1586	1586	0
511	20241216	103000	13180711	1586	1586	1586	1586	0
512	20241216	102900	13180711	1586	1587	1587	1586	290
513	20241216	102800	12720744	1590	1590	1590	1590	0
514	20241216	102700	12720744	1590	1590	1590	1590	0
515	20241216	102600	12720744	1590	1590	1590	1590	0
516	20241216	102500	12720744	1590	1590	1590	1590	0
517	20241216	102400	12720744	1590	1590	1590	1590	0
518	20241216	102300	12720744	1590	1590	1590	1590	0
519	20241216	102200	12720744	1590	1590	1590	1590	0
520	20241216	102100	12720744	1590	1590	1590	1590	0
521	20241216	102000	12720744	1590	1590	1590	1590	0
522	20241216	101900	12720744	1590	1590	1590	1590	0
523	20241216	101800	12720744	1590	1590	1590	1590	0
524	20241216	101700	12720744	1590	1590	1590	1590	0
525	20241216	101600	12720744	1590	1590	1590	1590	0
526	20241216	101500	12720744	1590	1590	1590	1590	0
527	20241216	101400	12720744	1590	1590	1590	1590	100
528	20241216	101300	12561744	1590	1590	1590	1590	0
529	20241216	101200	12561744	1590	1590	1590	1590	0
530	20241216	101100	12561744	1590	1590	1590	1590	10
531	20241216	101000	12545844	1586	1586	1586	1586	0
532	20241216	100900	12545844	1586	1587	1587	1586	85
533	20241216	100800	12411024	1590	1590	1590	1590	2
534	20241216	100700	12407844	1590	1590	1590	1590	0
535	20241216	100600	12407844	1590	1590	1590	1590	1
536	20241216	100500	12406254	1590	1590	1590	1590	0
537	20241216	100400	12406254	1590	1590	1590	1590	2
538	20241216	100300	12403074	1590	1590	1590	1590	3
539	20241216	100200	12398304	1590	1589	1590	1589	3
540	20241216	100100	12393535	1586	1585	1586	1584	759
541	20241216	100000	11189949	1586	1586	1586	1586	2
542	20241216	095900	11186777	1586	1586	1586	1586	0
543	20241216	095800	11186777	1586	1586	1586	1586	0
544	20241216	095700	11186777	1586	1586	1586	1586	1
545	20241216	095600	11185191	1586	1586	1586	1586	6
546	20241216	095500	11175675	1586	1586	1586	1586	8
547	20241216	095400	11162987	1586	1585	1586	1585	170
548	20241216	095300	10893533	1585	1585	1585	1585	17
549	20241216	095200	10866588	1585	1584	1585	1584	2312
550	20241216	095100	7204366	1584	1584	1584	1584	0
551	20241216	095000	7204366	1584	1584	1584	1584	0
552	20241216	094900	7204366	1584	1584	1584	1584	0
553	20241216	094800	7204366	1584	1584	1584	1584	0
554	20241216	094700	7204366	1584	1584	1584	1584	0
555	20241216	094600	7204366	1584	1584	1584	1584	0
556	20241216	094500	7204366	1584	1584	1584	1584	0
557	20241216	094400	7204366	1584	1584	1584	1584	0
558	20241216	094300	7204366	1584	1584	1584	1584	0
559	20241216	094200	7204366	1584	1584	1584	1584	0
560	20241216	094100	7204366	1584	1584	1584	1584	16
561	20241216	094000	7179022	1584	1584	1584	1584	0
562	20241216	093900	7179022	1584	1584	1584	1584	0
563	20241216	093800	7179022	1584	1573	1584	1573	49
564	20241216	093700	7101417	1572	1572	1572	1572	1
565	20241216	093600	7099845	1571	1571	1571	1571	1
566	20241216	093500	7098274	1571	1571	1571	1571	1
567	20241216	093400	7096703	1583	1571	1583	1571	6
568	20241216	093300	7087217	1572	1572	1572	1572	1
569	20241216	093200	7085645	1572	1572	1572	1572	1
570	20241216	093100	7084073	1572	1571	1572	1571	2
571	20241216	093000	7080930	1571	1575	1575	1571	1101
572	20241216	092900	5350095	1575	1575	1575	1575	1
573	20241216	092800	5348520	1575	1575	1575	1575	1
574	20241216	092700	5346945	1575	1575	1575	1575	1
575	20241216	092600	5345370	1575	1575	1575	1575	1
576	20241216	092500	5343795	1574	1574	1574	1574	1
577	20241216	092400	5342221	1576	1576	1576	1576	1
578	20241216	092300	5340645	1574	1575	1575	1574	2
579	20241216	092200	5337496	1590	1573	1590	1573	4
580	20241216	092100	5331158	1576	1573	1576	1573	6
581	20241216	092000	5321705	1573	1573	1573	1573	1
582	20241216	091900	5320132	1572	1572	1572	1572	1
583	20241216	091800	5318560	1572	1589	1589	1572	52
584	20241216	091700	5235949	1575	1574	1590	1574	11
585	20241216	091600	5218543	1570	1570	1570	1570	2
586	20241216	091500	5215403	1571	1559	1571	1559	777
587	20241216	091400	3995523	1570	1570	1570	1559	4
588	20241216	091300	3989254	1570	1570	1570	1558	66
589	20241216	091200	3885646	1558	1558	1558	1558	1
590	20241216	091100	3884088	1558	1558	1558	1558	1
591	20241216	091000	3882530	1558	1558	1558	1558	1
592	20241216	090900	3880972	1557	1558	1558	1557	301
593	20241216	090800	3412314	1556	1557	1557	1556	2
594	20241216	090700	3409201	1557	1557	1557	1557	49
595	20241216	090600	3332908	1558	1558	1558	1558	1
596	20241216	090500	3331350	1571	1570	1571	1557	5
597	20241216	090400	3323511	1557	1555	1557	1555	2
598	20241216	090300	3320399	1570	1570	1570	1570	0
599	20241216	090200	3320399	1570	1555	1571	1555	1952
600	20241216	090100	255733	1555	1569	1569	1555	35
601	20241216	090000	200832	1569	1569	1569	1569	28