KissMeData/363260/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	212100	220605724	1574	1574	1574	1574	11428
3	20241213	212000	220605724	1574	1574	1574	1574	0
4	20241213	211900	220605724	1574	1574	1574	1574	0
5	20241213	211800	220605724	1574	1574	1574	1574	0
6	20241213	211700	220605724	1574	1574	1574	1574	0
7	20241213	211600	220605724	1574	1574	1574	1574	0
8	20241213	211500	220605724	1574	1574	1574	1574	0
9	20241213	211400	220605724	1574	1574	1574	1574	0
10	20241213	211300	220605724	1574	1574	1574	1574	0
11	20241213	211200	220605724	1574	1574	1574	1574	0
12	20241213	211100	220605724	1574	1574	1574	1574	0
13	20241213	211000	220605724	1574	1574	1574	1574	0
14	20241213	210900	220605724	1574	1574	1574	1574	0
15	20241213	210800	220605724	1574	1574	1574	1574	0
16	20241213	210700	220605724	1574	1574	1574	1574	0
17	20241213	210600	220605724	1574	1574	1574	1574	0
18	20241213	210500	220605724	1574	1574	1574	1574	0
19	20241213	210400	220605724	1574	1574	1574	1574	0
20	20241213	210300	220605724	1574	1574	1574	1574	0
21	20241213	210200	220605724	1574	1574	1574	1574	0
22	20241213	210100	220605724	1574	1574	1574	1574	0
23	20241213	210000	220605724	1574	1574	1574	1574	0
24	20241213	205900	220605724	1574	1574	1574	1574	0
25	20241213	205800	220605724	1574	1574	1574	1574	0
26	20241213	205700	220605724	1574	1574	1574	1574	0
27	20241213	205600	220605724	1574	1574	1574	1574	0
28	20241213	205500	220605724	1574	1574	1574	1574	0
29	20241213	205400	220605724	1574	1574	1574	1574	0
30	20241213	205300	220605724	1574	1574	1574	1574	0
31	20241213	205200	220605724	1574	1574	1574	1574	0
32	20241213	205100	220605724	1574	1574	1574	1574	11428
33	20241213	205000	220605724	1574	1574	1574	1574	0
34	20241213	204900	220605724	1574	1574	1574	1574	0
35	20241213	204800	220605724	1574	1574	1574	1574	0
36	20241213	204700	220605724	1574	1574	1574	1574	0
37	20241213	204600	220605724	1574	1574	1574	1574	0
38	20241213	204500	220605724	1574	1574	1574	1574	0
39	20241213	204400	220605724	1574	1574	1574	1574	0
40	20241213	204300	220605724	1574	1574	1574	1574	0
41	20241213	204200	220605724	1574	1574	1574	1574	0
42	20241213	204100	220605724	1574	1574	1574	1574	0
43	20241213	204000	220605724	1574	1574	1574	1574	0
44	20241213	203900	220605724	1574	1574	1574	1574	0
45	20241213	203800	220605724	1574	1574	1574	1574	0
46	20241213	203700	220605724	1574	1574	1574	1574	0
47	20241213	203600	220605724	1574	1574	1574	1574	0
48	20241213	203500	220605724	1574	1574	1574	1574	0
49	20241213	203400	220605724	1574	1574	1574	1574	0
50	20241213	203300	220605724	1574	1574	1574	1574	0
51	20241213	203200	220605724	1574	1574	1574	1574	0
52	20241213	203100	220605724	1574	1574	1574	1574	0
53	20241213	203000	220605724	1574	1574	1574	1574	0
54	20241213	202900	220605724	1574	1574	1574	1574	0
55	20241213	202800	220605724	1574	1574	1574	1574	0
56	20241213	202700	220605724	1574	1574	1574	1574	0
57	20241213	202600	220605724	1574	1574	1574	1574	0
58	20241213	202500	220605724	1574	1574	1574	1574	0
59	20241213	202400	220605724	1574	1574	1574	1574	0
60	20241213	202300	220605724	1574	1574	1574	1574	0
61	20241213	202200	220605724	1574	1574	1574	1574	0
62	20241213	202100	220605724	1574	1574	1574	1574	11428
63	20241213	202000	220605724	1574	1574	1574	1574	0
64	20241213	201900	220605724	1574	1574	1574	1574	0
65	20241213	201800	220605724	1574	1574	1574	1574	0
66	20241213	201700	220605724	1574	1574	1574	1574	0
67	20241213	201600	220605724	1574	1574	1574	1574	0
68	20241213	201500	220605724	1574	1574	1574	1574	0
69	20241213	201400	220605724	1574	1574	1574	1574	0
70	20241213	201300	220605724	1574	1574	1574	1574	0
71	20241213	201200	220605724	1574	1574	1574	1574	0
72	20241213	201100	220605724	1574	1574	1574	1574	0
73	20241213	201000	220605724	1574	1574	1574	1574	0
74	20241213	200900	220605724	1574	1574	1574	1574	0
75	20241213	200800	220605724	1574	1574	1574	1574	0
76	20241213	200700	220605724	1574	1574	1574	1574	0
77	20241213	200600	220605724	1574	1574	1574	1574	0
78	20241213	200500	220605724	1574	1574	1574	1574	0
79	20241213	200400	220605724	1574	1574	1574	1574	0
80	20241213	200300	220605724	1574	1574	1574	1574	0
81	20241213	200200	220605724	1574	1574	1574	1574	0
82	20241213	200100	220605724	1574	1574	1574	1574	0
83	20241213	200000	220605724	1574	1574	1574	1574	0
84	20241213	195900	220605724	1574	1574	1574	1574	0
85	20241213	195800	220605724	1574	1574	1574	1574	0
86	20241213	195700	220605724	1574	1574	1574	1574	0
87	20241213	195600	220605724	1574	1574	1574	1574	0
88	20241213	195500	220605724	1574	1574	1574	1574	0
89	20241213	195400	220605724	1574	1574	1574	1574	0
90	20241213	195300	220605724	1574	1574	1574	1574	0
91	20241213	195200	220605724	1574	1574	1574	1574	0
92	20241213	195100	220605724	1574	1574	1574	1574	11428
93	20241213	195000	220605724	1574	1574	1574	1574	0
94	20241213	194900	220605724	1574	1574	1574	1574	0
95	20241213	194800	220605724	1574	1574	1574	1574	0
96	20241213	194700	220605724	1574	1574	1574	1574	0
97	20241213	194600	220605724	1574	1574	1574	1574	0
98	20241213	194500	220605724	1574	1574	1574	1574	0
99	20241213	194400	220605724	1574	1574	1574	1574	0
100	20241213	194300	220605724	1574	1574	1574	1574	0
101	20241213	194200	220605724	1574	1574	1574	1574	0
102	20241213	194100	220605724	1574	1574	1574	1574	0
103	20241213	194000	220605724	1574	1574	1574	1574	0
104	20241213	193900	220605724	1574	1574	1574	1574	0
105	20241213	193800	220605724	1574	1574	1574	1574	0
106	20241213	193700	220605724	1574	1574	1574	1574	0
107	20241213	193600	220605724	1574	1574	1574	1574	0
108	20241213	193500	220605724	1574	1574	1574	1574	0
109	20241213	193400	220605724	1574	1574	1574	1574	0
110	20241213	193300	220605724	1574	1574	1574	1574	0
111	20241213	193200	220605724	1574	1574	1574	1574	0
112	20241213	193100	220605724	1574	1574	1574	1574	0
113	20241213	193000	220605724	1574	1574	1574	1574	0
114	20241213	192900	220605724	1574	1574	1574	1574	0
115	20241213	192800	220605724	1574	1574	1574	1574	0
116	20241213	192700	220605724	1574	1574	1574	1574	0
117	20241213	192600	220605724	1574	1574	1574	1574	0
118	20241213	192500	220605724	1574	1574	1574	1574	0
119	20241213	192400	220605724	1574	1574	1574	1574	0
120	20241213	192300	220605724	1574	1574	1574	1574	0
121	20241213	192200	220605724	1574	1574	1574	1574	0
122	20241213	192100	220605724	1574	1574	1574	1574	11428
123	20241213	192000	220605724	1574	1574	1574	1574	0
124	20241213	191900	220605724	1574	1574	1574	1574	0
125	20241213	191800	220605724	1574	1574	1574	1574	0
126	20241213	191700	220605724	1574	1574	1574	1574	0
127	20241213	191600	220605724	1574	1574	1574	1574	0
128	20241213	191500	220605724	1574	1574	1574	1574	0
129	20241213	191400	220605724	1574	1574	1574	1574	0
130	20241213	191300	220605724	1574	1574	1574	1574	0
131	20241213	191200	220605724	1574	1574	1574	1574	0
132	20241213	191100	220605724	1574	1574	1574	1574	0
133	20241213	191000	220605724	1574	1574	1574	1574	0
134	20241213	190900	220605724	1574	1574	1574	1574	0
135	20241213	190800	220605724	1574	1574	1574	1574	0
136	20241213	190700	220605724	1574	1574	1574	1574	0
137	20241213	190600	220605724	1574	1574	1574	1574	0
138	20241213	190500	220605724	1574	1574	1574	1574	0
139	20241213	190400	220605724	1574	1574	1574	1574	0
140	20241213	190300	220605724	1574	1574	1574	1574	0
141	20241213	190200	220605724	1574	1574	1574	1574	0
142	20241213	190100	220605724	1574	1574	1574	1574	0
143	20241213	190000	220605724	1574	1574	1574	1574	0
144	20241213	185900	220605724	1574	1574	1574	1574	0
145	20241213	185800	220605724	1574	1574	1574	1574	0
146	20241213	185700	220605724	1574	1574	1574	1574	0
147	20241213	185600	220605724	1574	1574	1574	1574	0
148	20241213	185500	220605724	1574	1574	1574	1574	0
149	20241213	185400	220605724	1574	1574	1574	1574	0
150	20241213	185300	220605724	1574	1574	1574	1574	0
151	20241213	185200	220605724	1574	1574	1574	1574	0
152	20241213	185100	220605724	1574	1574	1574	1574	11428
153	20241213	185000	220605724	1574	1574	1574	1574	0
154	20241213	184900	220605724	1574	1574	1574	1574	0
155	20241213	184800	220605724	1574	1574	1574	1574	0
156	20241213	184700	220605724	1574	1574	1574	1574	0
157	20241213	184600	220605724	1574	1574	1574	1574	0
158	20241213	184500	220605724	1574	1574	1574	1574	0
159	20241213	184400	220605724	1574	1574	1574	1574	0
160	20241213	184300	220605724	1574	1574	1574	1574	0
161	20241213	184200	220605724	1574	1574	1574	1574	0
162	20241213	184100	220605724	1574	1574	1574	1574	0
163	20241213	184000	220605724	1574	1574	1574	1574	0
164	20241213	183900	220605724	1574	1574	1574	1574	0
165	20241213	183800	220605724	1574	1574	1574	1574	0
166	20241213	183700	220605724	1574	1574	1574	1574	0
167	20241213	183600	220605724	1574	1574	1574	1574	0
168	20241213	183500	220605724	1574	1574	1574	1574	0
169	20241213	183400	220605724	1574	1574	1574	1574	0
170	20241213	183300	220605724	1574	1574	1574	1574	0
171	20241213	183200	220605724	1574	1574	1574	1574	0
172	20241213	183100	220605724	1574	1574	1574	1574	0
173	20241213	183000	220605724	1574	1574	1574	1574	0
174	20241213	182900	220605724	1574	1574	1574	1574	0
175	20241213	182800	220605724	1574	1574	1574	1574	0
176	20241213	182700	220605724	1574	1574	1574	1574	0
177	20241213	182600	220605724	1574	1574	1574	1574	0
178	20241213	182500	220605724	1574	1574	1574	1574	0
179	20241213	182400	220605724	1574	1574	1574	1574	0
180	20241213	182300	220605724	1574	1574	1574	1574	0
181	20241213	182200	220605724	1574	1574	1574	1574	0
182	20241213	182100	220605724	1574	1574	1574	1574	11428
183	20241213	182000	220605724	1574	1574	1574	1574	0
184	20241213	181900	220605724	1574	1574	1574	1574	0
185	20241213	181800	220605724	1574	1574	1574	1574	0
186	20241213	181700	220605724	1574	1574	1574	1574	0
187	20241213	181600	220605724	1574	1574	1574	1574	0
188	20241213	181500	220605724	1574	1574	1574	1574	0
189	20241213	181400	220605724	1574	1574	1574	1574	0
190	20241213	181300	220605724	1574	1574	1574	1574	0
191	20241213	181200	220605724	1574	1574	1574	1574	0
192	20241213	181100	220605724	1574	1574	1574	1574	0
193	20241213	181000	220605724	1574	1574	1574	1574	0
194	20241213	180900	220605724	1574	1574	1574	1574	0
195	20241213	180800	220605724	1574	1574	1574	1574	0
196	20241213	180700	220605724	1574	1574	1574	1574	0
197	20241213	180600	220605724	1574	1574	1574	1574	0
198	20241213	180500	220605724	1574	1574	1574	1574	0
199	20241213	180400	220605724	1574	1574	1574	1574	0
200	20241213	180300	220605724	1574	1574	1574	1574	0
201	20241213	180200	220605724	1574	1574	1574	1574	0
202	20241213	180100	220605724	1574	1574	1574	1574	0
203	20241213	180000	220605724	1574	1574	1574	1574	0
204	20241213	175900	220605724	1574	1574	1574	1574	0
205	20241213	175800	220605724	1574	1574	1574	1574	0
206	20241213	175700	220605724	1574	1574	1574	1574	0
207	20241213	175600	220605724	1574	1574	1574	1574	0
208	20241213	175500	220605724	1574	1574	1574	1574	0
209	20241213	175400	220605724	1574	1574	1574	1574	0
210	20241213	175300	220605724	1574	1574	1574	1574	0
211	20241213	175200	220605724	1574	1574	1574	1574	0
212	20241213	175100	220605724	1574	1574	1574	1574	11428
213	20241213	175000	220605724	1574	1574	1574	1574	0
214	20241213	174900	220605724	1574	1574	1574	1574	0
215	20241213	174800	220605724	1574	1574	1574	1574	0
216	20241213	174700	220605724	1574	1574	1574	1574	0
217	20241213	174600	220605724	1574	1574	1574	1574	0
218	20241213	174500	220605724	1574	1574	1574	1574	0
219	20241213	174400	220605724	1574	1574	1574	1574	0
220	20241213	174300	220605724	1574	1574	1574	1574	0
221	20241213	174200	220605724	1574	1574	1574	1574	0
222	20241213	174100	220605724	1574	1574	1574	1574	0
223	20241213	174000	220605724	1574	1574	1574	1574	0
224	20241213	173900	220605724	1574	1574	1574	1574	0
225	20241213	173800	220605724	1574	1574	1574	1574	0
226	20241213	173700	220605724	1574	1574	1574	1574	0
227	20241213	173600	220605724	1574	1574	1574	1574	0
228	20241213	173500	220605724	1574	1574	1574	1574	0
229	20241213	173400	220605724	1574	1574	1574	1574	0
230	20241213	173300	220605724	1574	1574	1574	1574	0
231	20241213	173200	220605724	1574	1574	1574	1574	0
232	20241213	173100	220605724	1574	1574	1574	1574	0
233	20241213	173000	220605724	1574	1574	1574	1574	0
234	20241213	172900	220605724	1574	1574	1574	1574	0
235	20241213	172800	220605724	1574	1574	1574	1574	0
236	20241213	172700	220605724	1574	1574	1574	1574	0
237	20241213	172600	220605724	1574	1574	1574	1574	0
238	20241213	172500	220605724	1574	1574	1574	1574	0
239	20241213	172400	220605724	1574	1574	1574	1574	0
240	20241213	172300	220605724	1574	1574	1574	1574	0
241	20241213	172200	220605724	1574	1574	1574	1574	0
242	20241213	172100	220605724	1574	1574	1574	1574	11428
243	20241213	172000	220605724	1574	1574	1574	1574	0
244	20241213	171900	220605724	1574	1574	1574	1574	0
245	20241213	171800	220605724	1574	1574	1574	1574	0
246	20241213	171700	220605724	1574	1574	1574	1574	0
247	20241213	171600	220605724	1574	1574	1574	1574	0
248	20241213	171500	220605724	1574	1574	1574	1574	0
249	20241213	171400	220605724	1574	1574	1574	1574	0
250	20241213	171300	220605724	1574	1574	1574	1574	0
251	20241213	171200	220605724	1574	1574	1574	1574	0
252	20241213	171100	220605724	1574	1574	1574	1574	0
253	20241213	171000	220605724	1574	1574	1574	1574	0
254	20241213	170900	220605724	1574	1574	1574	1574	0
255	20241213	170800	220605724	1574	1574	1574	1574	0
256	20241213	170700	220605724	1574	1574	1574	1574	0
257	20241213	170600	220605724	1574	1574	1574	1574	0
258	20241213	170500	220605724	1574	1574	1574	1574	0
259	20241213	170400	220605724	1574	1574	1574	1574	0
260	20241213	170300	220605724	1574	1574	1574	1574	0
261	20241213	170200	220605724	1574	1574	1574	1574	0
262	20241213	170100	220605724	1574	1574	1574	1574	0
263	20241213	170000	220605724	1574	1574	1574	1574	0
264	20241213	165900	220605724	1574	1574	1574	1574	0
265	20241213	165800	220605724	1574	1574	1574	1574	0
266	20241213	165700	220605724	1574	1574	1574	1574	0
267	20241213	165600	220605724	1574	1574	1574	1574	0
268	20241213	165500	220605724	1574	1574	1574	1574	0
269	20241213	165400	220605724	1574	1574	1574	1574	0
270	20241213	165300	220605724	1574	1574	1574	1574	0
271	20241213	165200	220605724	1574	1574	1574	1574	0
272	20241213	165100	220605724	1574	1574	1574	1574	11428
273	20241213	165000	220605724	1574	1574	1574	1574	0
274	20241213	164900	220605724	1574	1574	1574	1574	0
275	20241213	164800	220605724	1574	1574	1574	1574	0
276	20241213	164700	220605724	1574	1574	1574	1574	0
277	20241213	164600	220605724	1574	1574	1574	1574	0
278	20241213	164500	220605724	1574	1574	1574	1574	0
279	20241213	164400	220605724	1574	1574	1574	1574	0
280	20241213	164300	220605724	1574	1574	1574	1574	0
281	20241213	164200	220605724	1574	1574	1574	1574	0
282	20241213	164100	220605724	1574	1574	1574	1574	0
283	20241213	164000	220605724	1574	1574	1574	1574	0
284	20241213	163900	220605724	1574	1574	1574	1574	0
285	20241213	163800	220605724	1574	1574	1574	1574	0
286	20241213	163700	220605724	1574	1574	1574	1574	0
287	20241213	163600	220605724	1574	1574	1574	1574	0
288	20241213	163500	220605724	1574	1574	1574	1574	0
289	20241213	163400	220605724	1574	1574	1574	1574	0
290	20241213	163300	220605724	1574	1574	1574	1574	0
291	20241213	163200	220605724	1574	1574	1574	1574	0
292	20241213	163100	220605724	1574	1574	1574	1574	0
293	20241213	163000	220605724	1574	1574	1574	1574	0
294	20241213	162900	220605724	1574	1574	1574	1574	0
295	20241213	162800	220605724	1574	1574	1574	1574	0
296	20241213	162700	220605724	1574	1574	1574	1574	0
297	20241213	162600	220605724	1574	1574	1574	1574	0
298	20241213	162500	220605724	1574	1574	1574	1574	0
299	20241213	162400	220605724	1574	1574	1574	1574	0
300	20241213	162300	220605724	1574	1574	1574	1574	0
301	20241213	162200	220605724	1574	1574	1574	1574	0
302	20241213	162100	220605724	1574	1574	1574	1574	11428
303	20241213	162000	220605724	1574	1574	1574	1574	0
304	20241213	161900	220605724	1574	1574	1574	1574	0
305	20241213	161800	220605724	1574	1574	1574	1574	0
306	20241213	161700	220605724	1574	1574	1574	1574	0
307	20241213	161600	220605724	1574	1574	1574	1574	0
308	20241213	161500	220605724	1574	1574	1574	1574	0
309	20241213	161400	220605724	1574	1574	1574	1574	0
310	20241213	161300	220605724	1574	1574	1574	1574	0
311	20241213	161200	220605724	1574	1574	1574	1574	0
312	20241213	161100	220605724	1574	1574	1574	1574	0
313	20241213	161000	220605724	1574	1574	1574	1574	0
314	20241213	160900	220605724	1574	1574	1574	1574	0
315	20241213	160800	220605724	1574	1574	1574	1574	0
316	20241213	160700	220605724	1574	1574	1574	1574	0
317	20241213	160600	220605724	1574	1574	1574	1574	0
318	20241213	160500	220605724	1574	1574	1574	1574	0
319	20241213	160400	220605724	1574	1574	1574	1574	0
320	20241213	160300	220605724	1574	1574	1574	1574	0
321	20241213	160200	220605724	1574	1574	1574	1574	0
322	20241213	160100	220605724	1574	1574	1574	1574	0
323	20241213	160000	220605724	1574	1574	1574	1574	0
324	20241213	155900	220605724	1574	1574	1574	1574	0
325	20241213	155800	220605724	1574	1574	1574	1574	0
326	20241213	155700	220605724	1574	1574	1574	1574	0
327	20241213	155600	220605724	1574	1574	1574	1574	0
328	20241213	155500	220605724	1574	1574	1574	1574	0
329	20241213	155400	220605724	1574	1574	1574	1574	0
330	20241213	155300	220605724	1574	1574	1574	1574	0
331	20241213	155200	220605724	1574	1574	1574	1574	0
332	20241213	155100	220605724	1574	1574	1574	1574	11428
333	20241213	155000	220605724	1574	1574	1574	1574	0
334	20241213	154900	220605724	1574	1574	1574	1574	0
335	20241213	154800	220605724	1574	1574	1574	1574	0
336	20241213	154700	220605724	1574	1574	1574	1574	0
337	20241213	154600	220605724	1574	1574	1574	1574	0
338	20241213	154500	220605724	1574	1574	1574	1574	0
339	20241213	154400	220605724	1574	1574	1574	1574	0
340	20241213	154300	220605724	1574	1574	1574	1574	0
341	20241213	154200	220605724	1574	1574	1574	1574	0
342	20241213	154100	220605724	1574	1574	1574	1574	0
343	20241213	154000	220605724	1574	1574	1574	1574	0
344	20241213	153900	220605724	1574	1574	1574	1574	0
345	20241213	153800	220605724	1574	1574	1574	1574	0
346	20241213	153700	220605724	1574	1574	1574	1574	0
347	20241213	153600	220605724	1574	1574	1574	1574	0
348	20241213	153500	220605724	1574	1574	1574	1574	0
349	20241213	153400	220605724	1574	1574	1574	1574	0
350	20241213	153300	220605724	1574	1574	1574	1574	0
351	20241213	153200	220605724	1574	1574	1574	1574	0
352	20241213	153100	220605724	1574	1574	1574	1574	0
353	20241213	153000	220605724	1574	1574	1574	1574	11428
354	20241213	152900	202618052	1574	1574	1574	1574	0
355	20241213	152800	202618052	1574	1574	1574	1574	0
356	20241213	152700	202618052	1574	1574	1574	1574	0
357	20241213	152600	202618052	1574	1574	1574	1574	0
358	20241213	152500	202618052	1574	1574	1574	1574	0
359	20241213	152400	202618052	1574	1574	1574	1574	0
360	20241213	152300	202618052	1574	1574	1574	1574	0
361	20241213	152200	202618052	1574	1574	1574	1574	0
362	20241213	152100	202618052	1574	1574	1574	1574	0
363	20241213	152000	202618052	1574	1574	1574	1574	0
364	20241213	151900	202618052	1574	1575	1575	1574	704
365	20241213	151800	201509356	1575	1575	1575	1575	1000
366	20241213	151700	199934356	1574	1575	1575	1574	885
367	20241213	151600	198540674	1574	1574	1574	1574	1500
368	20241213	151500	196179674	1574	1579	1579	1574	543
369	20241213	151400	195324777	1574	1574	1574	1574	23
370	20241213	151300	195288575	1574	1575	1575	1574	871
371	20241213	151200	193917191	1578	1578	1578	1578	0
372	20241213	151100	193917191	1578	1578	1578	1578	0
373	20241213	151000	193917191	1578	1578	1578	1578	43
374	20241213	150900	193849337	1574	1574	1574	1574	63
375	20241213	150800	193750175	1578	1578	1578	1578	0
376	20241213	150700	193750175	1578	1578	1578	1578	0
377	20241213	150600	193750175	1578	1578	1578	1578	1041
378	20241213	150500	192107477	1578	1578	1578	1578	300
379	20241213	150400	191634077	1573	1573	1573	1573	0
380	20241213	150300	191634077	1573	1573	1573	1573	97
381	20241213	150200	191481496	1573	1578	1578	1573	571
382	20241213	150100	190580813	1578	1578	1578	1578	0
383	20241213	150000	190580813	1578	1578	1578	1578	80
384	20241213	145900	190454573	1578	1578	1578	1578	0
385	20241213	145800	190454573	1578	1578	1578	1578	0
386	20241213	145700	190454573	1578	1578	1578	1578	34
387	20241213	145600	190400921	1573	1573	1573	1573	0
388	20241213	145500	190400921	1573	1573	1573	1573	0
389	20241213	145400	190400921	1573	1573	1573	1573	0
390	20241213	145300	190400921	1573	1573	1573	1573	0
391	20241213	145200	190400921	1573	1573	1573	1573	300
392	20241213	145100	189929021	1573	1573	1573	1573	1481
393	20241213	145000	187599408	1573	1574	1574	1573	832
394	20241213	144900	186289842	1574	1574	1574	1574	0
395	20241213	144800	186289842	1574	1574	1574	1574	10
396	20241213	144700	186274102	1574	1574	1574	1574	1004
397	20241213	144600	184693806	1574	1574	1574	1574	33
398	20241213	144500	184641864	1573	1573	1573	1573	0
399	20241213	144400	184641864	1573	1573	1573	1573	0
400	20241213	144300	184641864	1573	1573	1573	1573	0
401	20241213	144200	184641864	1573	1573	1573	1573	0
402	20241213	144100	184641864	1573	1573	1573	1573	0
403	20241213	144000	184641864	1573	1573	1573	1573	1424
404	20241213	143900	182401912	1573	1573	1573	1573	0
405	20241213	143800	182401912	1573	1573	1573	1573	0
406	20241213	143700	182401912	1573	1573	1573	1573	0
407	20241213	143600	182401912	1573	1573	1573	1573	0
408	20241213	143500	182401912	1573	1573	1573	1573	100
409	20241213	143400	182244612	1573	1575	1575	1573	100
410	20241213	143300	182087160	1580	1580	1580	1580	0
411	20241213	143200	182087160	1580	1580	1580	1580	0
412	20241213	143100	182087160	1580	1580	1580	1580	0
413	20241213	143000	182087160	1580	1580	1580	1580	0
414	20241213	142900	182087160	1580	1580	1580	1580	3
415	20241213	142800	182082420	1580	1580	1580	1580	7
416	20241213	142700	182071360	1575	1575	1575	1575	255
417	20241213	142600	181669735	1575	1575	1575	1575	52
418	20241213	142500	181587835	1573	1573	1573	1573	0
419	20241213	142400	181587835	1573	1573	1573	1573	0
420	20241213	142300	181587835	1573	1573	1573	1573	598
421	20241213	142200	180647181	1572	1575	1575	1572	3330
422	20241213	142100	175409937	1575	1575	1575	1575	18
423	20241213	142000	175381587	1580	1580	1580	1580	7
424	20241213	141900	175370527	1581	1581	1581	1581	0
425	20241213	141800	175370527	1581	1581	1581	1581	0
426	20241213	141700	175370527	1581	1581	1581	1581	0
427	20241213	141600	175370527	1581	1581	1581	1581	0
428	20241213	141500	175370527	1581	1581	1581	1581	0
429	20241213	141400	175370527	1581	1581	1581	1581	29
430	20241213	141300	175324678	1575	1575	1575	1575	0
431	20241213	141200	175324678	1575	1575	1575	1575	0
432	20241213	141100	175324678	1575	1575	1575	1575	4
433	20241213	141000	175318378	1578	1578	1578	1578	560
434	20241213	140900	174434698	1578	1578	1578	1578	0
435	20241213	140800	174434698	1578	1581	1581	1578	2695
436	20241213	140700	170181688	1581	1581	1581	1581	32
437	20241213	140600	170131096	1578	1578	1578	1578	0
438	20241213	140500	170131096	1578	1578	1578	1578	500
439	20241213	140400	169342096	1578	1578	1578	1578	0
440	20241213	140300	169342096	1578	1578	1578	1578	0
441	20241213	140200	169342096	1578	1578	1578	1578	0
442	20241213	140100	169342096	1578	1578	1578	1578	0
443	20241213	140000	169342096	1578	1578	1578	1578	0
444	20241213	135900	169342096	1578	1578	1578	1578	0
445	20241213	135800	169342096	1578	1578	1578	1578	45
446	20241213	135700	169271086	1578	1578	1578	1578	0
447	20241213	135600	169271086	1578	1578	1578	1578	0
448	20241213	135500	169271086	1578	1578	1578	1578	800
449	20241213	135400	168008686	1580	1580	1580	1580	60
450	20241213	135300	167913886	1580	1580	1580	1580	0
451	20241213	135200	167913886	1580	1580	1580	1580	500
452	20241213	135100	167123886	1582	1582	1582	1582	20
453	20241213	135000	167092246	1582	1582	1582	1582	0
454	20241213	134900	167092246	1582	1582	1582	1582	222
455	20241213	134800	166741042	1582	1582	1582	1582	0
456	20241213	134700	166741042	1582	1582	1582	1582	0
457	20241213	134600	166741042	1582	1582	1582	1582	0
458	20241213	134500	166741042	1582	1582	1582	1582	2
459	20241213	134400	166737878	1582	1582	1582	1582	1
460	20241213	134300	166736296	1582	1582	1582	1582	0
461	20241213	134200	166736296	1582	1582	1582	1582	0
462	20241213	134100	166736296	1582	1582	1582	1582	2861
463	20241213	134000	162210194	1582	1582	1582	1582	68
464	20241213	133900	162102618	1582	1582	1582	1581	2376
465	20241213	133800	158344273	1582	1582	1582	1582	675
466	20241213	133700	157276423	1582	1581	1582	1581	3451
467	20241213	133600	151820191	1581	1581	1581	1581	1694
468	20241213	133500	149141977	1581	1579	1581	1579	194
469	20241213	133400	148835547	1577	1577	1577	1577	0
470	20241213	133300	148835547	1577	1579	1579	1577	92
471	20241213	133200	148690461	1575	1575	1575	1575	0
472	20241213	133100	148690461	1575	1575	1575	1575	0
473	20241213	133000	148690461	1575	1575	1575	1575	0
474	20241213	132900	148690461	1575	1575	1575	1575	0
475	20241213	132800	148690461	1575	1576	1576	1575	3866
476	20241213	132700	142601191	1579	1579	1579	1579	0
477	20241213	132600	142601191	1579	1579	1579	1579	3775
478	20241213	132500	136640466	1579	1580	1580	1577	551
479	20241213	132400	135771098	1580	1580	1580	1580	3
480	20241213	132300	135766358	1580	1580	1580	1580	62
481	20241213	132200	135668398	1580	1578	1580	1578	1609
482	20241213	132100	133129046	1578	1578	1578	1577	731
483	20241213	132000	131976181	1580	1578	1580	1578	56
484	20241213	131900	131887704	1580	1580	1580	1580	0
485	20241213	131800	131887704	1580	1580	1580	1580	2
486	20241213	131700	131884544	1580	1580	1580	1580	0
487	20241213	131600	131884544	1580	1580	1580	1580	0
488	20241213	131500	131884544	1580	1580	1580	1580	200
489	20241213	131400	131568544	1578	1578	1578	1578	237
490	20241213	131300	131194558	1579	1576	1580	1576	1391
491	20241213	131200	128998451	1575	1575	1575	1575	0
492	20241213	131100	128998451	1575	1575	1575	1575	0
493	20241213	131000	128998451	1575	1576	1576	1575	2
494	20241213	130900	128995300	1578	1577	1578	1577	559
495	20241213	130800	128113755	1577	1577	1577	1577	0
496	20241213	130700	128113755	1577	1577	1577	1577	0
497	20241213	130600	128113755	1577	1577	1577	1577	0
498	20241213	130500	128113755	1577	1577	1577	1577	0
499	20241213	130400	128113755	1577	1575	1577	1575	4
500	20241213	130300	128107451	1576	1578	1578	1574	3523
501	20241213	130200	122557130	1577	1577	1577	1577	4
502	20241213	130100	122550822	1577	1577	1577	1577	164
503	20241213	130000	122292194	1574	1574	1574	1574	0
504	20241213	125900	122292194	1574	1574	1574	1574	0
505	20241213	125800	122292194	1574	1574	1574	1574	0
506	20241213	125700	122292194	1574	1575	1575	1574	2050
507	20241213	125600	119064354	1577	1577	1577	1577	0
508	20241213	125500	119064354	1577	1577	1577	1577	1700
509	20241213	125400	116383454	1577	1577	1577	1577	5
510	20241213	125300	116375569	1577	1577	1577	1577	0
511	20241213	125200	116375569	1577	1577	1577	1577	5
512	20241213	125100	116367684	1577	1577	1577	1577	290
513	20241213	125000	115910354	1576	1576	1576	1576	206
514	20241213	124900	115585698	1573	1573	1573	1573	200
515	20241213	124800	115271098	1576	1576	1576	1576	0
516	20241213	124700	115271098	1576	1575	1576	1575	61
517	20241213	124600	115174969	1575	1573	1575	1573	2175
518	20241213	124500	111753281	1573	1573	1573	1573	0
519	20241213	124400	111753281	1573	1573	1573	1573	0
520	20241213	124300	111753281	1573	1573	1573	1573	0
521	20241213	124200	111753281	1573	1573	1573	1573	95
522	20241213	124100	111603846	1572	1573	1573	1572	348
523	20241213	124000	111056789	1575	1575	1575	1575	0
524	20241213	123900	111056789	1575	1575	1575	1575	0
525	20241213	123800	111056789	1575	1575	1575	1575	0
526	20241213	123700	111056789	1575	1572	1575	1572	326
527	20241213	123600	110544287	1573	1573	1573	1573	2
528	20241213	123500	110541141	1573	1573	1573	1573	11
529	20241213	123400	110523838	1573	1573	1574	1572	54
530	20241213	123300	110438945	1575	1575	1575	1575	0
531	20241213	123200	110438945	1575	1575	1575	1575	4
532	20241213	123100	110432645	1575	1575	1575	1575	0
533	20241213	123000	110432645	1575	1575	1575	1575	0
534	20241213	122900	110432645	1575	1575	1575	1575	0
535	20241213	122800	110432645	1575	1575	1575	1575	0
536	20241213	122700	110432645	1575	1575	1575	1575	500
537	20241213	122600	109645145	1573	1573	1573	1573	0
538	20241213	122500	109645145	1573	1573	1573	1573	1
539	20241213	122400	109643572	1573	1573	1573	1573	0
540	20241213	122300	109643572	1573	1573	1573	1573	0
541	20241213	122200	109643572	1573	1573	1573	1573	0
542	20241213	122100	109643572	1573	1573	1573	1573	0
543	20241213	122000	109643572	1573	1573	1573	1573	0
544	20241213	121900	109643572	1573	1573	1573	1573	0
545	20241213	121800	109643572	1573	1572	1573	1572	101
546	20241213	121700	109484799	1573	1573	1573	1573	136
547	20241213	121600	109270871	1576	1576	1576	1576	0
548	20241213	121500	109270871	1576	1576	1576	1576	0
549	20241213	121400	109270871	1576	1576	1576	1576	0
550	20241213	121300	109270871	1576	1576	1576	1576	0
551	20241213	121200	109270871	1576	1576	1576	1576	0
552	20241213	121100	109270871	1576	1576	1576	1576	0
553	20241213	121000	109270871	1576	1576	1576	1576	1
554	20241213	120900	109269295	1576	1574	1576	1574	4
555	20241213	120800	109262995	1576	1576	1576	1576	2
556	20241213	120700	109259843	1576	1576	1576	1576	2
557	20241213	120600	109256691	1572	1572	1572	1572	1
558	20241213	120500	109255119	1576	1576	1576	1576	0
559	20241213	120400	109255119	1576	1575	1576	1575	12
560	20241213	120300	109236218	1571	1574	1575	1571	6
561	20241213	120200	109226774	1572	1573	1573	1572	23
562	20241213	120100	109190596	1568	1568	1568	1568	0
563	20241213	120000	109190596	1568	1568	1568	1568	91
564	20241213	115900	109047908	1568	1568	1568	1568	1
565	20241213	115800	109046340	1568	1568	1568	1568	0
566	20241213	115700	109046340	1568	1568	1568	1568	0
567	20241213	115600	109046340	1568	1568	1568	1568	205
568	20241213	115500	108724900	1573	1573	1573	1573	0
569	20241213	115400	108724900	1573	1573	1573	1573	0
570	20241213	115300	108724900	1573	1573	1573	1573	0
571	20241213	115200	108724900	1573	1573	1573	1573	0
572	20241213	115100	108724900	1573	1573	1573	1573	0
573	20241213	115000	108724900	1573	1571	1573	1571	2172
574	20241213	114900	105308519	1571	1571	1571	1571	8
575	20241213	114800	105295951	1571	1570	1571	1570	150
576	20241213	114700	105060356	1566	1566	1566	1566	0
577	20241213	114600	105060356	1566	1566	1566	1566	1000
578	20241213	114500	103494356	1570	1570	1570	1570	60
579	20241213	114400	103400156	1570	1570	1570	1570	0
580	20241213	114300	103400156	1570	1570	1570	1570	1
581	20241213	114200	103398586	1570	1570	1570	1570	505
582	20241213	114100	102605736	1570	1570	1570	1570	0
583	20241213	114000	102605736	1570	1570	1570	1570	25
584	20241213	113900	102566486	1570	1570	1570	1570	0
585	20241213	113800	102566486	1570	1570	1570	1570	213
586	20241213	113700	102232076	1562	1562	1562	1562	0
587	20241213	113600	102232076	1562	1562	1562	1562	0
588	20241213	113500	102232076	1562	1562	1562	1562	0
589	20241213	113400	102232076	1562	1562	1562	1562	292
590	20241213	113300	101775972	1562	1562	1562	1562	150
591	20241213	113200	101541672	1562	1562	1562	1562	1
592	20241213	113100	101540110	1562	1564	1564	1562	1700
593	20241213	113000	98883949	1572	1572	1572	1572	0
594	20241213	112900	98883949	1572	1572	1572	1572	0
595	20241213	112800	98883949	1572	1572	1572	1572	0
596	20241213	112700	98883949	1572	1572	1572	1572	0
597	20241213	112600	98883949	1572	1572	1572	1572	0
598	20241213	112500	98883949	1572	1572	1572	1572	0
599	20241213	112400	98883949	1572	1572	1572	1572	0
600	20241213	112300	98883949	1572	1572	1572	1572	0
601	20241213	112200	98883949	1572	1572	1572	1572	0
602	20241213	112100	98883949	1572	1572	1572	1572	0
603	20241213	112000	98883949	1572	1572	1572	1572	0
604	20241213	111900	98883949	1572	1572	1572	1572	0
605	20241213	111800	98883949	1572	1572	1572	1572	0
606	20241213	111700	98883949	1572	1572	1572	1572	0
607	20241213	111600	98883949	1572	1572	1572	1572	0
608	20241213	111500	98883949	1572	1572	1572	1572	1
609	20241213	111400	98882377	1561	1561	1561	1561	0
610	20241213	111300	98882377	1561	1561	1561	1561	0
611	20241213	111200	98882377	1561	1561	1561	1561	0
612	20241213	111100	98882377	1561	1561	1561	1561	0
613	20241213	111000	98882377	1561	1561	1561	1561	0
614	20241213	110900	98882377	1561	1561	1561	1561	200
615	20241213	110800	98570177	1567	1567	1567	1567	100
616	20241213	110700	98413477	1567	1567	1567	1567	0
617	20241213	110600	98413477	1567	1567	1567	1567	0
618	20241213	110500	98413477	1567	1561	1567	1561	60
619	20241213	110400	98319739	1560	1561	1561	1560	816
620	20241213	110300	97046068	1561	1561	1561	1561	1
621	20241213	110200	97044507	1562	1562	1562	1562	1000
622	20241213	110100	95482507	1562	1562	1562	1562	0
623	20241213	110000	95482507	1562	1563	1563	1562	300
624	20241213	105900	95013853	1572	1572	1572	1572	0
625	20241213	105800	95013853	1572	1572	1572	1572	1
626	20241213	105700	95012281	1572	1572	1572	1572	0
627	20241213	105600	95012281	1572	1572	1572	1572	5
628	20241213	105500	95004421	1574	1574	1574	1574	0
629	20241213	105400	95004421	1574	1574	1574	1574	0
630	20241213	105300	95004421	1574	1574	1574	1574	0
631	20241213	105200	95004421	1574	1574	1574	1574	0
632	20241213	105100	95004421	1574	1574	1574	1574	0
633	20241213	105000	95004421	1574	1574	1574	1574	0
634	20241213	104900	95004421	1574	1574	1574	1574	0
635	20241213	104800	95004421	1574	1573	1574	1573	768
636	20241213	104700	93796356	1573	1567	1573	1559	18347
637	20241213	104600	65155932	1567	1567	1567	1567	0
638	20241213	104500	65155932	1567	1567	1567	1567	0
639	20241213	104400	65155932	1567	1567	1567	1567	0
640	20241213	104300	65155932	1567	1567	1567	1567	0
641	20241213	104200	65155932	1567	1567	1567	1567	1
642	20241213	104100	65154365	1566	1566	1566	1566	0
643	20241213	104000	65154365	1566	1566	1566	1566	0
644	20241213	103900	65154365	1566	1566	1566	1566	0
645	20241213	103800	65154365	1566	1566	1566	1566	0
646	20241213	103700	65154365	1566	1573	1573	1566	1469
647	20241213	103600	62851122	1573	1573	1573	1573	0
648	20241213	103500	62851122	1573	1571	1573	1571	7
649	20241213	103400	62840121	1574	1574	1574	1574	2
650	20241213	103300	62836973	1574	1574	1574	1574	0
651	20241213	103200	62836973	1574	1574	1574	1574	1239
652	20241213	103100	60886787	1574	1574	1574	1574	47
653	20241213	103000	60812809	1574	1574	1574	1574	65
654	20241213	102900	60710499	1574	1574	1574	1574	100
655	20241213	102800	60553099	1576	1576	1576	1576	0
656	20241213	102700	60553099	1576	1576	1576	1576	0
657	20241213	102600	60553099	1576	1576	1576	1576	2
658	20241213	102500	60549947	1576	1576	1576	1576	5
659	20241213	102400	60542067	1576	1576	1576	1576	0
660	20241213	102300	60542067	1576	1576	1576	1576	0
661	20241213	102200	60542067	1576	1576	1576	1576	0
662	20241213	102100	60542067	1576	1576	1576	1576	1
663	20241213	102000	60540491	1565	1565	1565	1565	0
664	20241213	101900	60540491	1565	1565	1565	1565	0
665	20241213	101800	60540491	1565	1566	1566	1565	137
666	20241213	101700	60325962	1566	1566	1566	1566	1916
667	20241213	101600	57325506	1567	1571	1571	1567	439
668	20241213	101500	56637457	1567	1567	1567	1567	0
669	20241213	101400	56637457	1567	1567	1567	1567	0
670	20241213	101300	56637457	1567	1567	1567	1567	125
671	20241213	101200	56441582	1567	1571	1571	1567	60
672	20241213	101100	56347362	1572	1572	1572	1572	0
673	20241213	101000	56347362	1572	1572	1572	1572	10
674	20241213	100900	56331642	1572	1572	1572	1572	0
675	20241213	100800	56331642	1572	1572	1572	1572	0
676	20241213	100700	56331642	1572	1572	1572	1572	0
677	20241213	100600	56331642	1572	1572	1572	1572	25
678	20241213	100500	56292342	1572	1570	1572	1570	641
679	20241213	100400	55285148	1564	1564	1564	1564	491
680	20241213	100300	54517224	1563	1564	1565	1563	538
681	20241213	100200	53675793	1564	1566	1566	1564	3582
682	20241213	100100	48069422	1566	1566	1566	1566	97
683	20241213	100000	47917520	1567	1567	1567	1567	10
684	20241213	095900	47901850	1567	1567	1567	1567	0
685	20241213	095800	47901850	1567	1567	1567	1567	10
686	20241213	095700	47886180	1570	1570	1570	1570	1000
687	20241213	095600	46316180	1570	1570	1570	1570	500
688	20241213	095500	45531180	1570	1570	1570	1570	0
689	20241213	095400	45531180	1570	1570	1570	1570	2005
690	20241213	095300	42383330	1570	1570	1570	1570	98
691	20241213	095200	42229470	1570	1570	1572	1570	495
692	20241213	095100	41452318	1570	1571	1571	1570	2771
693	20241213	095000	37101383	1572	1572	1572	1572	651
694	20241213	094900	36078011	1577	1577	1577	1577	0
695	20241213	094800	36078011	1577	1577	1577	1577	0
696	20241213	094700	36078011	1577	1577	1577	1577	300
697	20241213	094600	35604911	1577	1577	1577	1577	5
698	20241213	094500	35597026	1577	1577	1577	1577	0
699	20241213	094400	35597026	1577	1577	1577	1577	0
700	20241213	094300	35597026	1577	1575	1579	1575	4623
701	20241213	094200	28302749	1574	1571	1574	1571	4
702	20241213	094100	28296459	1567	1567	1567	1567	0
703	20241213	094000	28296459	1567	1568	1568	1567	199
704	20241213	093900	27984526	1570	1570	1570	1570	4
705	20241213	093800	27978246	1570	1570	1570	1570	0
706	20241213	093700	27978246	1570	1570	1570	1570	0
707	20241213	093600	27978246	1570	1570	1570	1570	0
708	20241213	093500	27978246	1570	1571	1571	1570	200
709	20241213	093400	27664245	1570	1570	1570	1570	1
710	20241213	093300	27662675	1566	1566	1567	1566	247
711	20241213	093200	27275851	1566	1566	1566	1566	35
712	20241213	093100	27221041	1576	1577	1577	1566	1590
713	20241213	093000	24729200	1566	1568	1568	1566	373
714	20241213	092900	24144898	1567	1567	1567	1567	1000
715	20241213	092800	22577898	1567	1567	1567	1567	500
716	20241213	092700	21794398	1578	1578	1578	1578	191
717	20241213	092600	21493000	1571	1566	1571	1563	851
718	20241213	092500	20160995	1565	1565	1565	1565	0
719	20241213	092400	20160995	1565	1565	1565	1565	0
720	20241213	092300	20160995	1565	1565	1565	1565	2
721	20241213	092200	20157865	1565	1565	1565	1565	78
722	20241213	092100	20035795	1565	1568	1568	1565	858
723	20241213	092000	18690585	1571	1571	1571	1571	342
724	20241213	091900	18153303	1571	1572	1572	1571	758
725	20241213	091800	16962416	1583	1576	1583	1576	300
726	20241213	091700	16489462	1576	1576	1576	1576	4
727	20241213	091600	16483158	1575	1575	1575	1575	1000
728	20241213	091500	14908158	1575	1575	1575	1575	3
729	20241213	091400	14903433	1576	1576	1576	1576	0
730	20241213	091300	14903433	1576	1575	1576	1575	306
731	20241213	091200	14421467	1573	1573	1573	1573	20
732	20241213	091100	14390007	1575	1569	1575	1569	490
733	20241213	091000	13620659	1568	1567	1568	1567	32
734	20241213	090900	13570503	1563	1563	1563	1563	9
735	20241213	090800	13556436	1563	1563	1563	1563	500
736	20241213	090700	12774936	1563	1563	1563	1563	0
737	20241213	090600	12774936	1563	1563	1563	1563	0
738	20241213	090500	12774936	1563	1572	1572	1560	3264
739	20241213	090400	7679403	1562	1563	1563	1562	1000
740	20241213	090300	6116903	1562	1562	1562	1562	0
741	20241213	090200	6116903	1562	1560	1562	1560	135
742	20241213	090100	5906158	1560	1560	1560	1560	27
743	20241213	090000	5864038	1560	1553	1573	1553	3775