KissMeData/023440/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	190800	528632981	1847	1847	1847	1847	819
3	20241219	190700	528632981	1847	1847	1847	1847	0
4	20241219	190600	528632981	1847	1847	1847	1847	0
5	20241219	190500	528632981	1847	1847	1847	1847	0
6	20241219	190400	528632981	1847	1847	1847	1847	0
7	20241219	190300	528632981	1847	1847	1847	1847	0
8	20241219	190200	528632981	1847	1847	1847	1847	0
9	20241219	190100	528632981	1847	1847	1847	1847	0
10	20241219	190000	528632981	1847	1847	1847	1847	0
11	20241219	185900	528632981	1847	1847	1847	1847	0
12	20241219	185800	528632981	1847	1847	1847	1847	0
13	20241219	185700	528632981	1847	1847	1847	1847	0
14	20241219	185600	528632981	1847	1847	1847	1847	0
15	20241219	185500	528632981	1847	1847	1847	1847	0
16	20241219	185400	528632981	1847	1847	1847	1847	0
17	20241219	185300	528632981	1847	1847	1847	1847	0
18	20241219	185200	528632981	1847	1847	1847	1847	0
19	20241219	185100	528632981	1847	1847	1847	1847	0
20	20241219	185000	528632981	1847	1847	1847	1847	0
21	20241219	184900	528632981	1847	1847	1847	1847	0
22	20241219	184800	528632981	1847	1847	1847	1847	0
23	20241219	184700	528632981	1847	1847	1847	1847	0
24	20241219	184600	528632981	1847	1847	1847	1847	0
25	20241219	184500	528632981	1847	1847	1847	1847	0
26	20241219	184400	528632981	1847	1847	1847	1847	0
27	20241219	184300	528632981	1847	1847	1847	1847	0
28	20241219	184200	528632981	1847	1847	1847	1847	0
29	20241219	184100	528632981	1847	1847	1847	1847	0
30	20241219	184000	528632981	1847	1847	1847	1847	0
31	20241219	183900	528632981	1847	1847	1847	1847	0
32	20241219	183800	528632981	1847	1847	1847	1847	819
33	20241219	183700	528632981	1847	1847	1847	1847	0
34	20241219	183600	528632981	1847	1847	1847	1847	0
35	20241219	183500	528632981	1847	1847	1847	1847	0
36	20241219	183400	528632981	1847	1847	1847	1847	0
37	20241219	183300	528632981	1847	1847	1847	1847	0
38	20241219	183200	528632981	1847	1847	1847	1847	0
39	20241219	183100	528632981	1847	1847	1847	1847	0
40	20241219	183000	528632981	1847	1847	1847	1847	0
41	20241219	182900	528632981	1847	1847	1847	1847	0
42	20241219	182800	528632981	1847	1847	1847	1847	0
43	20241219	182700	528632981	1847	1847	1847	1847	0
44	20241219	182600	528632981	1847	1847	1847	1847	0
45	20241219	182500	528632981	1847	1847	1847	1847	0
46	20241219	182400	528632981	1847	1847	1847	1847	0
47	20241219	182300	528632981	1847	1847	1847	1847	0
48	20241219	182200	528632981	1847	1847	1847	1847	0
49	20241219	182100	528632981	1847	1847	1847	1847	0
50	20241219	182000	528632981	1847	1847	1847	1847	0
51	20241219	181900	528632981	1847	1847	1847	1847	0
52	20241219	181800	528632981	1847	1847	1847	1847	0
53	20241219	181700	528632981	1847	1847	1847	1847	0
54	20241219	181600	528632981	1847	1847	1847	1847	0
55	20241219	181500	528632981	1847	1847	1847	1847	0
56	20241219	181400	528632981	1847	1847	1847	1847	0
57	20241219	181300	528632981	1847	1847	1847	1847	0
58	20241219	181200	528632981	1847	1847	1847	1847	0
59	20241219	181100	528632981	1847	1847	1847	1847	0
60	20241219	181000	528632981	1847	1847	1847	1847	0
61	20241219	180900	528632981	1847	1847	1847	1847	0
62	20241219	180800	528632981	1847	1847	1847	1847	819
63	20241219	180700	528632981	1847	1847	1847	1847	0
64	20241219	180600	528632981	1847	1847	1847	1847	0
65	20241219	180500	528632981	1847	1847	1847	1847	0
66	20241219	180400	528632981	1847	1847	1847	1847	0
67	20241219	180300	528632981	1847	1847	1847	1847	0
68	20241219	180200	528632981	1847	1847	1847	1847	0
69	20241219	180100	528632981	1847	1847	1847	1847	0
70	20241219	180000	528632981	1847	1847	1847	1847	0
71	20241219	175900	528632981	1847	1847	1847	1847	0
72	20241219	175800	528632981	1847	1847	1847	1847	0
73	20241219	175700	528632981	1847	1847	1847	1847	0
74	20241219	175600	528632981	1847	1847	1847	1847	0
75	20241219	175500	528632981	1847	1847	1847	1847	0
76	20241219	175400	528632981	1847	1847	1847	1847	0
77	20241219	175300	528632981	1847	1847	1847	1847	0
78	20241219	175200	528632981	1847	1847	1847	1847	0
79	20241219	175100	528632981	1847	1847	1847	1847	0
80	20241219	175000	528632981	1847	1847	1847	1847	0
81	20241219	174900	528632981	1847	1847	1847	1847	0
82	20241219	174800	528632981	1847	1847	1847	1847	0
83	20241219	174700	528632981	1847	1847	1847	1847	0
84	20241219	174600	528632981	1847	1847	1847	1847	0
85	20241219	174500	528632981	1847	1847	1847	1847	0
86	20241219	174400	528632981	1847	1847	1847	1847	0
87	20241219	174300	528632981	1847	1847	1847	1847	0
88	20241219	174200	528632981	1847	1847	1847	1847	0
89	20241219	174100	528632981	1847	1847	1847	1847	0
90	20241219	174000	528632981	1847	1847	1847	1847	0
91	20241219	173900	528632981	1847	1847	1847	1847	0
92	20241219	173800	528632981	1847	1847	1847	1847	819
93	20241219	173700	528632981	1847	1847	1847	1847	0
94	20241219	173600	528632981	1847	1847	1847	1847	0
95	20241219	173500	528632981	1847	1847	1847	1847	0
96	20241219	173400	528632981	1847	1847	1847	1847	0
97	20241219	173300	528632981	1847	1847	1847	1847	0
98	20241219	173200	528632981	1847	1847	1847	1847	0
99	20241219	173100	528632981	1847	1847	1847	1847	0
100	20241219	173000	528632981	1847	1847	1847	1847	0
101	20241219	172900	528632981	1847	1847	1847	1847	0
102	20241219	172800	528632981	1847	1847	1847	1847	0
103	20241219	172700	528632981	1847	1847	1847	1847	0
104	20241219	172600	528632981	1847	1847	1847	1847	0
105	20241219	172500	528632981	1847	1847	1847	1847	0
106	20241219	172400	528632981	1847	1847	1847	1847	0
107	20241219	172300	528632981	1847	1847	1847	1847	0
108	20241219	172200	528632981	1847	1847	1847	1847	0
109	20241219	172100	528632981	1847	1847	1847	1847	0
110	20241219	172000	528632981	1847	1847	1847	1847	0
111	20241219	171900	528632981	1847	1847	1847	1847	0
112	20241219	171800	528632981	1847	1847	1847	1847	0
113	20241219	171700	528632981	1847	1847	1847	1847	0
114	20241219	171600	528632981	1847	1847	1847	1847	0
115	20241219	171500	528632981	1847	1847	1847	1847	0
116	20241219	171400	528632981	1847	1847	1847	1847	0
117	20241219	171300	528632981	1847	1847	1847	1847	0
118	20241219	171200	528632981	1847	1847	1847	1847	0
119	20241219	171100	528632981	1847	1847	1847	1847	0
120	20241219	171000	528632981	1847	1847	1847	1847	0
121	20241219	170900	528632981	1847	1847	1847	1847	0
122	20241219	170800	528632981	1847	1847	1847	1847	819
123	20241219	170700	528632981	1847	1847	1847	1847	0
124	20241219	170600	528632981	1847	1847	1847	1847	0
125	20241219	170500	528632981	1847	1847	1847	1847	0
126	20241219	170400	528632981	1847	1847	1847	1847	0
127	20241219	170300	528632981	1847	1847	1847	1847	0
128	20241219	170200	528632981	1847	1847	1847	1847	0
129	20241219	170100	528632981	1847	1847	1847	1847	0
130	20241219	170000	528632981	1847	1847	1847	1847	0
131	20241219	165900	528632981	1847	1847	1847	1847	0
132	20241219	165800	528632981	1847	1847	1847	1847	0
133	20241219	165700	528632981	1847	1847	1847	1847	0
134	20241219	165600	528632981	1847	1847	1847	1847	0
135	20241219	165500	528632981	1847	1847	1847	1847	0
136	20241219	165400	528632981	1847	1847	1847	1847	0
137	20241219	165300	528632981	1847	1847	1847	1847	0
138	20241219	165200	528632981	1847	1847	1847	1847	0
139	20241219	165100	528632981	1847	1847	1847	1847	0
140	20241219	165000	528632981	1847	1847	1847	1847	0
141	20241219	164900	528632981	1847	1847	1847	1847	0
142	20241219	164800	528632981	1847	1847	1847	1847	0
143	20241219	164700	528632981	1847	1847	1847	1847	0
144	20241219	164600	528632981	1847	1847	1847	1847	0
145	20241219	164500	528632981	1847	1847	1847	1847	0
146	20241219	164400	528632981	1847	1847	1847	1847	0
147	20241219	164300	528632981	1847	1847	1847	1847	0
148	20241219	164200	528632981	1847	1847	1847	1847	0
149	20241219	164100	528632981	1847	1847	1847	1847	0
150	20241219	164000	528632981	1847	1847	1847	1847	0
151	20241219	163900	528632981	1847	1847	1847	1847	0
152	20241219	163800	528632981	1847	1847	1847	1847	819
153	20241219	163700	528632981	1847	1847	1847	1847	0
154	20241219	163600	528632981	1847	1847	1847	1847	0
155	20241219	163500	528632981	1847	1847	1847	1847	0
156	20241219	163400	528632981	1847	1847	1847	1847	0
157	20241219	163300	528632981	1847	1847	1847	1847	0
158	20241219	163200	528632981	1847	1847	1847	1847	0
159	20241219	163100	528632981	1847	1847	1847	1847	0
160	20241219	163000	528632981	1847	1847	1847	1847	0
161	20241219	162900	528632981	1847	1847	1847	1847	0
162	20241219	162800	528632981	1847	1847	1847	1847	0
163	20241219	162700	528632981	1847	1847	1847	1847	0
164	20241219	162600	528632981	1847	1847	1847	1847	0
165	20241219	162500	528632981	1847	1847	1847	1847	0
166	20241219	162400	528632981	1847	1847	1847	1847	0
167	20241219	162300	528632981	1847	1847	1847	1847	0
168	20241219	162200	528632981	1847	1847	1847	1847	0
169	20241219	162100	528632981	1847	1847	1847	1847	0
170	20241219	162000	528632981	1847	1847	1847	1847	0
171	20241219	161900	528632981	1847	1847	1847	1847	0
172	20241219	161800	528632981	1847	1847	1847	1847	0
173	20241219	161700	528632981	1847	1847	1847	1847	0
174	20241219	161600	528632981	1847	1847	1847	1847	0
175	20241219	161500	528632981	1847	1847	1847	1847	0
176	20241219	161400	528632981	1847	1847	1847	1847	0
177	20241219	161300	528632981	1847	1847	1847	1847	0
178	20241219	161200	528632981	1847	1847	1847	1847	0
179	20241219	161100	528632981	1847	1847	1847	1847	0
180	20241219	161000	528632981	1847	1847	1847	1847	0
181	20241219	160900	528632981	1847	1847	1847	1847	0
182	20241219	160800	528632981	1847	1847	1847	1847	819
183	20241219	160700	528632981	1847	1847	1847	1847	0
184	20241219	160600	528632981	1847	1847	1847	1847	0
185	20241219	160500	528632981	1847	1847	1847	1847	0
186	20241219	160400	528632981	1847	1847	1847	1847	0
187	20241219	160300	528632981	1847	1847	1847	1847	0
188	20241219	160200	528632981	1847	1847	1847	1847	0
189	20241219	160100	528632981	1847	1847	1847	1847	0
190	20241219	160000	528632981	1847	1847	1847	1847	0
191	20241219	155900	528632981	1847	1847	1847	1847	0
192	20241219	155800	528632981	1847	1847	1847	1847	0
193	20241219	155700	528632981	1847	1847	1847	1847	0
194	20241219	155600	528632981	1847	1847	1847	1847	0
195	20241219	155500	528632981	1847	1847	1847	1847	0
196	20241219	155400	528632981	1847	1847	1847	1847	0
197	20241219	155300	528632981	1847	1847	1847	1847	0
198	20241219	155200	528632981	1847	1847	1847	1847	0
199	20241219	155100	528632981	1847	1847	1847	1847	0
200	20241219	155000	528632981	1847	1847	1847	1847	0
201	20241219	154900	528632981	1847	1847	1847	1847	0
202	20241219	154800	528632981	1847	1847	1847	1847	0
203	20241219	154700	528632981	1847	1847	1847	1847	0
204	20241219	154600	528632981	1847	1847	1847	1847	0
205	20241219	154500	528632981	1847	1847	1847	1847	0
206	20241219	154400	528632981	1847	1847	1847	1847	0
207	20241219	154300	528632981	1847	1847	1847	1847	0
208	20241219	154200	528632981	1847	1847	1847	1847	0
209	20241219	154100	528632981	1847	1847	1847	1847	0
210	20241219	154000	528632981	1847	1847	1847	1847	0
211	20241219	153900	528632981	1847	1847	1847	1847	0
212	20241219	153800	528632981	1847	1847	1847	1847	819
213	20241219	153700	528632981	1847	1847	1847	1847	0
214	20241219	153600	528632981	1847	1847	1847	1847	0
215	20241219	153500	528632981	1847	1847	1847	1847	0
216	20241219	153400	528632981	1847	1847	1847	1847	0
217	20241219	153300	528632981	1847	1847	1847	1847	0
218	20241219	153200	528632981	1847	1847	1847	1847	0
219	20241219	153100	528632981	1847	1847	1847	1847	0
220	20241219	153000	528632981	1847	1847	1847	1847	819
221	20241219	152900	527120288	1848	1848	1848	1848	0
222	20241219	152800	527120288	1848	1848	1848	1848	0
223	20241219	152700	527120288	1848	1848	1848	1848	0
224	20241219	152600	527120288	1848	1848	1848	1848	0
225	20241219	152500	527120288	1848	1848	1848	1848	0
226	20241219	152400	527120288	1848	1848	1848	1848	0
227	20241219	152300	527120288	1848	1848	1848	1848	0
228	20241219	152200	527120288	1848	1848	1848	1848	0
229	20241219	152100	527120288	1848	1848	1848	1848	0
230	20241219	152000	527120288	1848	1848	1848	1848	0
231	20241219	151900	527120288	1848	1848	1848	1848	0
232	20241219	151800	527120288	1848	1847	1848	1837	99
233	20241219	151700	526937442	1837	1837	1837	1837	18
234	20241219	151600	526904376	1848	1849	1849	1836	477
235	20241219	151500	526024680	1849	1840	1849	1840	4500
236	20241219	151400	517728837	1840	1840	1840	1840	0
237	20241219	151300	517728837	1840	1838	1840	1838	1000
238	20241219	151200	515889966	1838	1838	1838	1838	0
239	20241219	151100	515889966	1838	1838	1838	1838	0
240	20241219	151000	515889966	1838	1838	1838	1838	0
241	20241219	150900	515889966	1838	1838	1838	1838	300
242	20241219	150800	515338566	1838	1838	1838	1838	2
243	20241219	150700	515334890	1830	1832	1832	1830	4500
244	20241219	150600	507096502	1838	1838	1838	1838	868
245	20241219	150500	505501118	1838	1838	1838	1838	205
246	20241219	150400	505124328	1838	1838	1838	1838	904
247	20241219	150300	503462776	1839	1838	1839	1838	1358
248	20241219	150200	500966416	1838	1839	1839	1838	2086
249	20241219	150100	497131262	1839	1833	1839	1831	262
250	20241219	150000	496651232	1833	1833	1833	1833	1
251	20241219	145900	496649399	1839	1839	1839	1839	0
252	20241219	145800	496649399	1839	1839	1839	1839	0
253	20241219	145700	496649399	1839	1839	1839	1839	0
254	20241219	145600	496649399	1839	1839	1839	1839	0
255	20241219	145500	496649399	1839	1839	1839	1839	0
256	20241219	145400	496649399	1839	1839	1839	1839	0
257	20241219	145300	496649399	1839	1839	1839	1839	0
258	20241219	145200	496649399	1839	1839	1839	1839	0
259	20241219	145100	496649399	1839	1839	1839	1839	10
260	20241219	145000	496631009	1840	1840	1840	1840	200
261	20241219	144900	496263009	1840	1840	1840	1840	1
262	20241219	144800	496261169	1839	1839	1839	1839	0
263	20241219	144700	496261169	1839	1839	1839	1839	1088
264	20241219	144600	494260337	1839	1839	1839	1839	1084
265	20241219	144500	492266861	1830	1830	1830	1830	0
266	20241219	144400	492266861	1830	1830	1830	1830	0
267	20241219	144300	492266861	1830	1830	1830	1830	0
268	20241219	144200	492266861	1830	1830	1830	1830	0
269	20241219	144100	492266861	1830	1830	1830	1830	60
270	20241219	144000	492157061	1839	1839	1839	1839	0
271	20241219	143900	492157061	1839	1839	1839	1839	0
272	20241219	143800	492157061	1839	1839	1839	1839	10
273	20241219	143700	492138671	1839	1839	1839	1839	0
274	20241219	143600	492138671	1839	1839	1839	1839	0
275	20241219	143500	492138671	1839	1839	1839	1839	1
276	20241219	143400	492136832	1839	1839	1839	1839	0
277	20241219	143300	492136832	1839	1839	1839	1839	0
278	20241219	143200	492136832	1839	1839	1839	1839	0
279	20241219	143100	492136832	1839	1839	1839	1839	0
280	20241219	143000	492136832	1839	1839	1839	1839	0
281	20241219	142900	492136832	1839	1839	1839	1839	1
282	20241219	142800	492134993	1838	1838	1838	1838	0
283	20241219	142700	492134993	1838	1838	1838	1838	0
284	20241219	142600	492134993	1838	1838	1838	1838	0
285	20241219	142500	492134993	1838	1838	1838	1838	0
286	20241219	142400	492134993	1838	1838	1838	1838	0
287	20241219	142300	492134993	1838	1838	1838	1838	0
288	20241219	142200	492134993	1838	1838	1838	1838	0
289	20241219	142100	492134993	1838	1831	1838	1829	2975
290	20241219	142000	486690009	1832	1837	1837	1832	80
291	20241219	141900	486543054	1832	1832	1832	1832	0
292	20241219	141800	486543054	1832	1838	1838	1832	6
293	20241219	141700	486532056	1832	1835	1835	1832	1511
294	20241219	141600	483762376	1835	1835	1835	1835	498
295	20241219	141500	482848546	1843	1843	1843	1843	0
296	20241219	141400	482848546	1843	1843	1843	1843	0
297	20241219	141300	482848546	1843	1843	1843	1843	0
298	20241219	141200	482848546	1843	1843	1843	1843	0
299	20241219	141100	482848546	1843	1843	1843	1843	0
300	20241219	141000	482848546	1843	1843	1843	1843	0
301	20241219	140900	482848546	1843	1843	1843	1843	0
302	20241219	140800	482848546	1843	1843	1843	1843	0
303	20241219	140700	482848546	1843	1843	1843	1843	0
304	20241219	140600	482848546	1843	1843	1843	1843	0
305	20241219	140500	482848546	1843	1843	1843	1843	0
306	20241219	140400	482848546	1843	1843	1843	1843	0
307	20241219	140300	482848546	1843	1843	1843	1843	0
308	20241219	140200	482848546	1843	1843	1843	1843	0
309	20241219	140100	482848546	1843	1836	1843	1836	1225
310	20241219	140000	480597051	1844	1844	1844	1844	0
311	20241219	135900	480597051	1844	1844	1844	1844	0
312	20241219	135800	480597051	1844	1844	1844	1844	0
313	20241219	135700	480597051	1844	1844	1844	1844	0
314	20241219	135600	480597051	1844	1844	1844	1844	0
315	20241219	135500	480597051	1844	1844	1844	1844	0
316	20241219	135400	480597051	1844	1844	1844	1844	0
317	20241219	135300	480597051	1844	1844	1844	1844	0
318	20241219	135200	480597051	1844	1844	1844	1844	0
319	20241219	135100	480597051	1844	1844	1844	1844	0
320	20241219	135000	480597051	1844	1844	1844	1844	0
321	20241219	134900	480597051	1844	1844	1844	1844	0
322	20241219	134800	480597051	1844	1844	1844	1844	2
323	20241219	134700	480593363	1836	1836	1836	1836	0
324	20241219	134600	480593363	1836	1836	1836	1836	500
325	20241219	134500	479675363	1844	1844	1844	1844	0
326	20241219	134400	479675363	1844	1844	1844	1844	0
327	20241219	134300	479675363	1844	1844	1844	1844	0
328	20241219	134200	479675363	1844	1844	1844	1844	0
329	20241219	134100	479675363	1844	1844	1844	1844	5
330	20241219	134000	479666143	1844	1844	1844	1844	1
331	20241219	133900	479664299	1845	1838	1845	1836	1003
332	20241219	133800	477822779	1846	1846	1846	1846	24
333	20241219	133700	477778475	1846	1846	1846	1846	1
334	20241219	133600	477776629	1837	1837	1837	1837	1
335	20241219	133500	477774792	1846	1846	1846	1846	0
336	20241219	133400	477774792	1846	1846	1846	1846	0
337	20241219	133300	477774792	1846	1836	1846	1836	6
338	20241219	133200	477763766	1846	1846	1846	1846	1
339	20241219	133100	477761920	1840	1840	1840	1840	5
340	20241219	133000	477752720	1848	1848	1848	1848	5
341	20241219	132900	477743480	1848	1848	1848	1848	0
342	20241219	132800	477743480	1848	1848	1848	1848	20
343	20241219	132700	477706520	1848	1848	1848	1848	0
344	20241219	132600	477706520	1848	1836	1848	1836	21
345	20241219	132500	477667952	1849	1849	1849	1849	1
346	20241219	132400	477666103	1849	1849	1849	1849	79
347	20241219	132300	477520032	1845	1845	1845	1845	0
348	20241219	132200	477520032	1845	1845	1845	1845	0
349	20241219	132100	477520032	1845	1845	1845	1845	0
350	20241219	132000	477520032	1845	1845	1845	1845	0
351	20241219	131900	477520032	1845	1845	1845	1845	0
352	20241219	131800	477520032	1845	1845	1845	1845	0
353	20241219	131700	477520032	1845	1845	1848	1845	2170
354	20241219	131600	473516205	1836	1836	1836	1836	500
355	20241219	131500	472598205	1845	1845	1845	1845	0
356	20241219	131400	472598205	1845	1845	1845	1845	0
357	20241219	131300	472598205	1845	1845	1845	1845	0
358	20241219	131200	472598205	1845	1845	1845	1845	0
359	20241219	131100	472598205	1845	1845	1845	1845	0
360	20241219	131000	472598205	1845	1845	1845	1845	0
361	20241219	130900	472598205	1845	1845	1845	1845	0
362	20241219	130800	472598205	1845	1845	1845	1845	0
363	20241219	130700	472598205	1845	1845	1845	1845	5
364	20241219	130600	472588980	1845	1845	1845	1845	0
365	20241219	130500	472588980	1845	1845	1845	1845	0
366	20241219	130400	472588980	1845	1845	1845	1845	0
367	20241219	130300	472588980	1845	1845	1845	1845	0
368	20241219	130200	472588980	1845	1845	1845	1839	4402
369	20241219	130100	464493690	1839	1839	1839	1839	0
370	20241219	130000	464493690	1839	1839	1839	1839	7
371	20241219	125900	464480817	1845	1843	1845	1843	921
372	20241219	125800	462783280	1836	1836	1836	1836	13
373	20241219	125700	462759412	1836	1843	1843	1836	104
374	20241219	125600	462567880	1842	1842	1842	1842	300
375	20241219	125500	462015280	1843	1843	1843	1843	0
376	20241219	125400	462015280	1843	1843	1843	1843	0
377	20241219	125300	462015280	1843	1843	1843	1843	175
378	20241219	125200	461692755	1848	1848	1848	1848	0
379	20241219	125100	461692755	1848	1848	1848	1848	1
380	20241219	125000	461690907	1835	1835	1835	1835	0
381	20241219	124900	461690907	1835	1835	1835	1835	284
382	20241219	124800	461169767	1834	1834	1834	1834	0
383	20241219	124700	461169767	1834	1834	1834	1834	0
384	20241219	124600	461169767	1834	1834	1834	1834	0
385	20241219	124500	461169767	1834	1834	1834	1834	1370
386	20241219	124400	458657187	1849	1849	1849	1849	0
387	20241219	124300	458657187	1849	1849	1849	1849	1
388	20241219	124200	458655338	1843	1843	1843	1841	2777
389	20241219	124100	453538189	1850	1850	1850	1850	12
390	20241219	124000	453515989	1850	1850	1850	1850	0
391	20241219	123900	453515989	1850	1850	1850	1850	0
392	20241219	123800	453515989	1850	1850	1850	1850	200
393	20241219	123700	453145989	1850	1850	1850	1850	0
394	20241219	123600	453145989	1850	1850	1850	1850	0
395	20241219	123500	453145989	1850	1850	1850	1850	0
396	20241219	123400	453145989	1850	1850	1850	1850	15
397	20241219	123300	453118239	1850	1850	1850	1850	0
398	20241219	123200	453118239	1850	1850	1850	1850	14
399	20241219	123100	453092339	1850	1850	1855	1850	3458
400	20241219	123000	446694499	1850	1846	1850	1846	115
401	20241219	122900	446482205	1846	1846	1846	1846	1289
402	20241219	122800	444102711	1846	1841	1846	1841	16134
403	20241219	122700	414380094	1841	1841	1841	1841	0
404	20241219	122600	414380094	1841	1841	1841	1841	0
405	20241219	122500	414380094	1841	1841	1841	1841	0
406	20241219	122400	414380094	1841	1841	1841	1841	14
407	20241219	122300	414354320	1841	1841	1841	1841	0
408	20241219	122200	414354320	1841	1840	1841	1840	3050
409	20241219	122100	408739914	1840	1840	1840	1840	0
410	20241219	122000	408739914	1840	1840	1840	1840	0
411	20241219	121900	408739914	1840	1840	1840	1840	0
412	20241219	121800	408739914	1840	1840	1840	1840	0
413	20241219	121700	408739914	1840	1840	1840	1840	5
414	20241219	121600	408730714	1828	1828	1828	1828	300
415	20241219	121500	408182314	1841	1840	1841	1840	200
416	20241219	121400	407814164	1841	1841	1841	1841	0
417	20241219	121300	407814164	1841	1841	1841	1841	200
418	20241219	121200	407445964	1841	1841	1841	1841	2
419	20241219	121100	407442282	1841	1841	1841	1841	13
420	20241219	121000	407418349	1841	1841	1841	1841	0
421	20241219	120900	407418349	1841	1841	1841	1841	200
422	20241219	120800	407050149	1841	1841	1841	1841	0
423	20241219	120700	407050149	1841	1841	1841	1841	1
424	20241219	120600	407048308	1842	1841	1842	1841	3484
425	20241219	120500	400631280	1840	1830	1840	1830	4564
426	20241219	120400	392251484	1832	1832	1832	1832	0
427	20241219	120300	392251484	1832	1832	1832	1832	0
428	20241219	120200	392251484	1832	1832	1832	1832	0
429	20241219	120100	392251484	1832	1828	1832	1828	1709
430	20241219	120000	389121572	1832	1832	1832	1832	0
431	20241219	115900	389121572	1832	1826	1832	1813	40651
432	20241219	115800	315383349	1826	1826	1826	1826	1
433	20241219	115700	315381523	1812	1819	1819	1812	18000
434	20241219	115600	282764878	1819	1819	1819	1819	0
435	20241219	115500	282764878	1819	1819	1819	1819	50
436	20241219	115400	282673928	1820	1820	1820	1820	1988
437	20241219	115300	279055768	1826	1826	1826	1826	0
438	20241219	115200	279055768	1826	1826	1826	1826	0
439	20241219	115100	279055768	1826	1826	1826	1826	0
440	20241219	115000	279055768	1826	1826	1826	1826	0
441	20241219	114900	279055768	1826	1826	1826	1826	0
442	20241219	114800	279055768	1826	1826	1826	1826	0
443	20241219	114700	279055768	1826	1826	1826	1826	0
444	20241219	114600	279055768	1826	1826	1826	1826	12
445	20241219	114500	279033856	1826	1826	1826	1826	15
446	20241219	114400	279006466	1826	1826	1826	1826	1000
447	20241219	114300	277180466	1826	1826	1826	1826	0
448	20241219	114200	277180466	1826	1826	1826	1826	28
449	20241219	114100	277129338	1826	1826	1826	1826	10
450	20241219	114000	277111078	1834	1834	1834	1834	0
451	20241219	113900	277111078	1834	1834	1834	1834	0
452	20241219	113800	277111078	1834	1834	1834	1834	0
453	20241219	113700	277111078	1834	1834	1834	1834	1
454	20241219	113600	277109244	1834	1834	1834	1834	20
455	20241219	113500	277072564	1834	1834	1834	1834	40
456	20241219	113400	276999204	1834	1834	1834	1834	4
457	20241219	113300	276991868	1834	1834	1834	1834	2
458	20241219	113200	276988200	1834	1834	1834	1834	0
459	20241219	113100	276988200	1834	1834	1834	1834	0
460	20241219	113000	276988200	1834	1834	1834	1834	0
461	20241219	112900	276988200	1834	1834	1834	1834	5
462	20241219	112800	276979030	1834	1834	1834	1834	0
463	20241219	112700	276979030	1834	1834	1834	1834	10
464	20241219	112600	276960690	1834	1834	1834	1834	0
465	20241219	112500	276960690	1834	1834	1834	1834	5
466	20241219	112400	276951520	1834	1822	1834	1822	2037
467	20241219	112300	273235194	1822	1822	1822	1822	0
468	20241219	112200	273235194	1822	1822	1822	1822	0
469	20241219	112100	273235194	1822	1822	1822	1822	0
470	20241219	112000	273235194	1822	1822	1822	1822	0
471	20241219	111900	273235194	1822	1822	1822	1822	0
472	20241219	111800	273235194	1822	1821	1822	1821	1000
473	20241219	111700	271414116	1822	1822	1822	1822	0
474	20241219	111600	271414116	1822	1822	1822	1822	0
475	20241219	111500	271414116	1822	1822	1822	1822	0
476	20241219	111400	271414116	1822	1822	1822	1822	0
477	20241219	111300	271414116	1822	1822	1822	1822	0
478	20241219	111200	271414116	1822	1822	1822	1822	0
479	20241219	111100	271414116	1822	1822	1822	1822	5
480	20241219	111000	271405006	1822	1822	1822	1822	1
481	20241219	110900	271403184	1822	1822	1822	1822	0
482	20241219	110800	271403184	1822	1811	1822	1805	22702
483	20241219	110700	230412129	1811	1811	1811	1811	0
484	20241219	110600	230412129	1811	1811	1811	1811	0
485	20241219	110500	230412129	1811	1821	1821	1811	155
486	20241219	110400	230131374	1820	1820	1820	1820	0
487	20241219	110300	230131374	1820	1820	1820	1820	440
488	20241219	110200	229330574	1820	1820	1820	1820	1000
489	20241219	110100	227510574	1821	1821	1821	1821	3
490	20241219	110000	227505111	1821	1821	1821	1821	15
491	20241219	105900	227477796	1822	1822	1822	1822	0
492	20241219	105800	227477796	1822	1822	1822	1822	0
493	20241219	105700	227477796	1822	1822	1822	1822	0
494	20241219	105600	227477796	1822	1822	1822	1822	0
495	20241219	105500	227477796	1822	1822	1822	1822	1
496	20241219	105400	227475974	1822	1822	1822	1822	0
497	20241219	105300	227475974	1822	1822	1822	1822	0
498	20241219	105200	227475974	1822	1820	1822	1820	10
499	20241219	105100	227457758	1820	1820	1820	1820	0
500	20241219	105000	227457758	1820	1812	1820	1812	2810
501	20241219	104900	222356147	1811	1811	1811	1811	0
502	20241219	104800	222356147	1811	1811	1811	1811	0
503	20241219	104700	222356147	1811	1811	1811	1811	500
504	20241219	104600	221450647	1806	1806	1806	1806	0
505	20241219	104500	221450647	1806	1806	1806	1806	0
506	20241219	104400	221450647	1806	1806	1806	1806	0
507	20241219	104300	221450647	1806	1806	1806	1806	0
508	20241219	104200	221450647	1806	1804	1806	1803	21539
509	20241219	104100	182555045	1813	1813	1813	1813	0
510	20241219	104000	182555045	1813	1813	1813	1813	0
511	20241219	103900	182555045	1813	1813	1813	1813	81
512	20241219	103800	182408192	1813	1813	1813	1813	0
513	20241219	103700	182408192	1813	1813	1813	1813	1
514	20241219	103600	182406379	1811	1811	1811	1811	92
515	20241219	103500	182239767	1811	1811	1811	1811	0
516	20241219	103400	182239767	1811	1811	1811	1811	2
517	20241219	103300	182236145	1811	1811	1811	1811	0
518	20241219	103200	182236145	1811	1811	1811	1811	0
519	20241219	103100	182236145	1811	1811	1811	1811	657
520	20241219	103000	181046318	1810	1810	1810	1810	149
521	20241219	102900	180776628	1810	1810	1810	1810	0
522	20241219	102800	180776628	1810	1804	1810	1804	134
523	20241219	102700	180534886	1812	1812	1812	1812	0
524	20241219	102600	180534886	1812	1812	1812	1812	1
525	20241219	102500	180533074	1805	1813	1813	1805	112
526	20241219	102400	180330810	1809	1810	1810	1809	231
527	20241219	102300	179912714	1817	1817	1817	1817	1
528	20241219	102200	179910897	1817	1817	1817	1817	0
529	20241219	102100	179910897	1817	1817	1817	1817	0
530	20241219	102000	179910897	1817	1817	1817	1817	1
531	20241219	101900	179909080	1817	1817	1817	1817	0
532	20241219	101800	179909080	1817	1810	1817	1810	153
533	20241219	101700	179632143	1817	1817	1817	1817	0
534	20241219	101600	179632143	1817	1817	1817	1817	0
535	20241219	101500	179632143	1817	1817	1817	1817	0
536	20241219	101400	179632143	1817	1817	1817	1817	0
537	20241219	101300	179632143	1817	1817	1817	1817	0
538	20241219	101200	179632143	1817	1817	1817	1817	500
539	20241219	101100	178723643	1817	1817	1817	1817	0
540	20241219	101000	178723643	1817	1817	1817	1817	0
541	20241219	100900	178723643	1817	1817	1817	1817	0
542	20241219	100800	178723643	1817	1817	1817	1817	1
543	20241219	100700	178721826	1817	1816	1817	1816	52
544	20241219	100600	178627392	1816	1811	1816	1811	7799
545	20241219	100500	164493087	1811	1811	1811	1811	500
546	20241219	100400	163587587	1811	1811	1811	1810	5
547	20241219	100300	163578535	1811	1811	1811	1811	1
548	20241219	100200	163576724	1811	1811	1811	1811	0
549	20241219	100100	163576724	1811	1811	1811	1811	0
550	20241219	100000	163576724	1811	1801	1811	1801	913
551	20241219	095900	161932401	1801	1801	1801	1801	2500
552	20241219	095800	157429901	1810	1810	1810	1810	0
553	20241219	095700	157429901	1810	1810	1810	1810	2
554	20241219	095600	157426281	1810	1810	1810	1810	0
555	20241219	095500	157426281	1810	1810	1810	1810	0
556	20241219	095400	157426281	1810	1810	1810	1810	115
557	20241219	095300	157218131	1812	1812	1812	1812	0
558	20241219	095200	157218131	1812	1803	1812	1800	2001
559	20241219	095100	153613499	1804	1810	1810	1804	630
560	20241219	095000	152475021	1815	1815	1815	1815	0
561	20241219	094900	152475021	1815	1815	1815	1815	11
562	20241219	094800	152455056	1815	1815	1815	1815	45
563	20241219	094700	152373381	1815	1815	1815	1815	10
564	20241219	094600	152355231	1816	1816	1816	1816	0
565	20241219	094500	152355231	1816	1816	1816	1816	0
566	20241219	094400	152355231	1816	1816	1816	1816	2
567	20241219	094300	152351599	1816	1816	1816	1816	2
568	20241219	094200	152347967	1817	1817	1817	1817	0
569	20241219	094100	152347967	1817	1817	1817	1817	7
570	20241219	094000	152335248	1815	1815	1815	1815	0
571	20241219	093900	152335248	1815	1814	1815	1804	112
572	20241219	093800	152132080	1814	1814	1814	1814	2513
573	20241219	093700	147573498	1814	1814	1814	1814	2
574	20241219	093600	147569870	1814	1815	1815	1810	64
575	20241219	093500	147453961	1815	1815	1815	1815	501
576	20241219	093400	146544646	1815	1815	1815	1815	1
577	20241219	093300	146542831	1815	1815	1815	1815	1
578	20241219	093200	146541016	1803	1816	1816	1803	622
579	20241219	093100	145419504	1816	1813	1817	1804	553
580	20241219	093000	144416929	1817	1819	1819	1817	11
581	20241219	092900	144396932	1812	1834	1834	1805	21610
582	20241219	092800	105273377	1834	1824	1834	1822	2278
583	20241219	092700	101120661	1834	1834	1834	1834	259
584	20241219	092600	100645655	1835	1834	1835	1834	265
585	20241219	092500	100159636	1834	1834	1834	1834	1
586	20241219	092400	100157802	1839	1839	1839	1839	1
587	20241219	092300	100155963	1818	1818	1818	1818	0
588	20241219	092200	100155963	1818	1818	1818	1818	20
589	20241219	092100	100119603	1845	1830	1845	1830	2515
590	20241219	092000	95504679	1840	1829	1840	1829	5001
591	20241219	091900	86321742	1829	1811	1829	1808	609
592	20241219	091800	85210129	1832	1832	1832	1832	0
593	20241219	091700	85210129	1832	1832	1832	1832	500
594	20241219	091600	84294129	1834	1834	1834	1834	0
595	20241219	091500	84294129	1834	1817	1834	1817	1000
596	20241219	091400	82475429	1817	1817	1817	1817	6
597	20241219	091300	82464527	1817	1813	1817	1813	1000
598	20241219	091200	80649291	1813	1812	1813	1812	1008
599	20241219	091100	78821824	1810	1800	1814	1791	2233
600	20241219	091000	74806204	1815	1814	1815	1814	1113
601	20241219	090900	72786239	1814	1814	1814	1814	2000
602	20241219	090800	69158239	1810	1820	1820	1810	288
603	20241219	090700	68635804	1821	1820	1840	1820	657
604	20241219	090600	67432205	1820	1820	1820	1820	0
605	20241219	090500	67432205	1820	1820	1820	1820	2005
606	20241219	090400	63783105	1819	1820	1820	1819	311
607	20241219	090300	63217386	1820	1790	1820	1781	8761
608	20241219	090200	47434917	1790	1796	1801	1790	9122
609	20241219	090100	31090535	1798	1811	1811	1798	15732
610	20241219	090000	2651520	1812	1820	1820	1812	1460