KissMeData/046970/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193000	1580572700	1356	1356	1356	1356	19501
3	20241223	192900	1580572700	1356	1356	1356	1356	0
4	20241223	192800	1580572700	1356	1356	1356	1356	0
5	20241223	192700	1580572700	1356	1356	1356	1356	0
6	20241223	192600	1580572700	1356	1356	1356	1356	0
7	20241223	192500	1580572700	1356	1356	1356	1356	0
8	20241223	192400	1580572700	1356	1356	1356	1356	0
9	20241223	192300	1580572700	1356	1356	1356	1356	0
10	20241223	192200	1580572700	1356	1356	1356	1356	0
11	20241223	192100	1580572700	1356	1356	1356	1356	0
12	20241223	192000	1580572700	1356	1356	1356	1356	0
13	20241223	191900	1580572700	1356	1356	1356	1356	0
14	20241223	191800	1580572700	1356	1356	1356	1356	0
15	20241223	191700	1580572700	1356	1356	1356	1356	0
16	20241223	191600	1580572700	1356	1356	1356	1356	0
17	20241223	191500	1580572700	1356	1356	1356	1356	0
18	20241223	191400	1580572700	1356	1356	1356	1356	0
19	20241223	191300	1580572700	1356	1356	1356	1356	0
20	20241223	191200	1580572700	1356	1356	1356	1356	0
21	20241223	191100	1580572700	1356	1356	1356	1356	0
22	20241223	191000	1580572700	1356	1356	1356	1356	0
23	20241223	190900	1580572700	1356	1356	1356	1356	0
24	20241223	190800	1580572700	1356	1356	1356	1356	0
25	20241223	190700	1580572700	1356	1356	1356	1356	0
26	20241223	190600	1580572700	1356	1356	1356	1356	0
27	20241223	190500	1580572700	1356	1356	1356	1356	0
28	20241223	190400	1580572700	1356	1356	1356	1356	0
29	20241223	190300	1580572700	1356	1356	1356	1356	0
30	20241223	190200	1580572700	1356	1356	1356	1356	0
31	20241223	190100	1580572700	1356	1356	1356	1356	0
32	20241223	190000	1580572700	1356	1356	1356	1356	19501
33	20241223	185900	1580572700	1356	1356	1356	1356	0
34	20241223	185800	1580572700	1356	1356	1356	1356	0
35	20241223	185700	1580572700	1356	1356	1356	1356	0
36	20241223	185600	1580572700	1356	1356	1356	1356	0
37	20241223	185500	1580572700	1356	1356	1356	1356	0
38	20241223	185400	1580572700	1356	1356	1356	1356	0
39	20241223	185300	1580572700	1356	1356	1356	1356	0
40	20241223	185200	1580572700	1356	1356	1356	1356	0
41	20241223	185100	1580572700	1356	1356	1356	1356	0
42	20241223	185000	1580572700	1356	1356	1356	1356	0
43	20241223	184900	1580572700	1356	1356	1356	1356	0
44	20241223	184800	1580572700	1356	1356	1356	1356	0
45	20241223	184700	1580572700	1356	1356	1356	1356	0
46	20241223	184600	1580572700	1356	1356	1356	1356	0
47	20241223	184500	1580572700	1356	1356	1356	1356	0
48	20241223	184400	1580572700	1356	1356	1356	1356	0
49	20241223	184300	1580572700	1356	1356	1356	1356	0
50	20241223	184200	1580572700	1356	1356	1356	1356	0
51	20241223	184100	1580572700	1356	1356	1356	1356	0
52	20241223	184000	1580572700	1356	1356	1356	1356	0
53	20241223	183900	1580572700	1356	1356	1356	1356	0
54	20241223	183800	1580572700	1356	1356	1356	1356	0
55	20241223	183700	1580572700	1356	1356	1356	1356	0
56	20241223	183600	1580572700	1356	1356	1356	1356	0
57	20241223	183500	1580572700	1356	1356	1356	1356	0
58	20241223	183400	1580572700	1356	1356	1356	1356	0
59	20241223	183300	1580572700	1356	1356	1356	1356	0
60	20241223	183200	1580572700	1356	1356	1356	1356	0
61	20241223	183100	1580572700	1356	1356	1356	1356	0
62	20241223	183000	1580572700	1356	1356	1356	1356	19501
63	20241223	182900	1580572700	1356	1356	1356	1356	0
64	20241223	182800	1580572700	1356	1356	1356	1356	0
65	20241223	182700	1580572700	1356	1356	1356	1356	0
66	20241223	182600	1580572700	1356	1356	1356	1356	0
67	20241223	182500	1580572700	1356	1356	1356	1356	0
68	20241223	182400	1580572700	1356	1356	1356	1356	0
69	20241223	182300	1580572700	1356	1356	1356	1356	0
70	20241223	182200	1580572700	1356	1356	1356	1356	0
71	20241223	182100	1580572700	1356	1356	1356	1356	0
72	20241223	182000	1580572700	1356	1356	1356	1356	0
73	20241223	181900	1580572700	1356	1356	1356	1356	0
74	20241223	181800	1580572700	1356	1356	1356	1356	0
75	20241223	181700	1580572700	1356	1356	1356	1356	0
76	20241223	181600	1580572700	1356	1356	1356	1356	0
77	20241223	181500	1580572700	1356	1356	1356	1356	0
78	20241223	181400	1580572700	1356	1356	1356	1356	0
79	20241223	181300	1580572700	1356	1356	1356	1356	0
80	20241223	181200	1580572700	1356	1356	1356	1356	0
81	20241223	181100	1580572700	1356	1356	1356	1356	0
82	20241223	181000	1580572700	1356	1356	1356	1356	0
83	20241223	180900	1580572700	1356	1356	1356	1356	0
84	20241223	180800	1580572700	1356	1356	1356	1356	0
85	20241223	180700	1580572700	1356	1356	1356	1356	0
86	20241223	180600	1580572700	1356	1356	1356	1356	0
87	20241223	180500	1580572700	1356	1356	1356	1356	0
88	20241223	180400	1580572700	1356	1356	1356	1356	0
89	20241223	180300	1580572700	1356	1356	1356	1356	0
90	20241223	180200	1580572700	1356	1356	1356	1356	0
91	20241223	180100	1580572700	1356	1356	1356	1356	0
92	20241223	180000	1580572700	1356	1356	1356	1356	19501
93	20241223	175900	1580572700	1356	1356	1356	1356	0
94	20241223	175800	1580572700	1356	1356	1356	1356	0
95	20241223	175700	1580572700	1356	1356	1356	1356	0
96	20241223	175600	1580572700	1356	1356	1356	1356	0
97	20241223	175500	1580572700	1356	1356	1356	1356	0
98	20241223	175400	1580572700	1356	1356	1356	1356	0
99	20241223	175300	1580572700	1356	1356	1356	1356	0
100	20241223	175200	1580572700	1356	1356	1356	1356	0
101	20241223	175100	1580572700	1356	1356	1356	1356	0
102	20241223	175000	1580572700	1356	1356	1356	1356	0
103	20241223	174900	1580572700	1356	1356	1356	1356	0
104	20241223	174800	1580572700	1356	1356	1356	1356	0
105	20241223	174700	1580572700	1356	1356	1356	1356	0
106	20241223	174600	1580572700	1356	1356	1356	1356	0
107	20241223	174500	1580572700	1356	1356	1356	1356	0
108	20241223	174400	1580572700	1356	1356	1356	1356	0
109	20241223	174300	1580572700	1356	1356	1356	1356	0
110	20241223	174200	1580572700	1356	1356	1356	1356	0
111	20241223	174100	1580572700	1356	1356	1356	1356	0
112	20241223	174000	1580572700	1356	1356	1356	1356	0
113	20241223	173900	1580572700	1356	1356	1356	1356	0
114	20241223	173800	1580572700	1356	1356	1356	1356	0
115	20241223	173700	1580572700	1356	1356	1356	1356	0
116	20241223	173600	1580572700	1356	1356	1356	1356	0
117	20241223	173500	1580572700	1356	1356	1356	1356	0
118	20241223	173400	1580572700	1356	1356	1356	1356	0
119	20241223	173300	1580572700	1356	1356	1356	1356	0
120	20241223	173200	1580572700	1356	1356	1356	1356	0
121	20241223	173100	1580572700	1356	1356	1356	1356	0
122	20241223	173000	1580572700	1356	1356	1356	1356	19501
123	20241223	172900	1580572700	1356	1356	1356	1356	0
124	20241223	172800	1580572700	1356	1356	1356	1356	0
125	20241223	172700	1580572700	1356	1356	1356	1356	0
126	20241223	172600	1580572700	1356	1356	1356	1356	0
127	20241223	172500	1580572700	1356	1356	1356	1356	0
128	20241223	172400	1580572700	1356	1356	1356	1356	0
129	20241223	172300	1580572700	1356	1356	1356	1356	0
130	20241223	172200	1580572700	1356	1356	1356	1356	0
131	20241223	172100	1580572700	1356	1356	1356	1356	0
132	20241223	172000	1580572700	1356	1356	1356	1356	0
133	20241223	171900	1580572700	1356	1356	1356	1356	0
134	20241223	171800	1580572700	1356	1356	1356	1356	0
135	20241223	171700	1580572700	1356	1356	1356	1356	0
136	20241223	171600	1580572700	1356	1356	1356	1356	0
137	20241223	171500	1580572700	1356	1356	1356	1356	0
138	20241223	171400	1580572700	1356	1356	1356	1356	0
139	20241223	171300	1580572700	1356	1356	1356	1356	0
140	20241223	171200	1580572700	1356	1356	1356	1356	0
141	20241223	171100	1580572700	1356	1356	1356	1356	0
142	20241223	171000	1580572700	1356	1356	1356	1356	0
143	20241223	170900	1580572700	1356	1356	1356	1356	0
144	20241223	170800	1580572700	1356	1356	1356	1356	0
145	20241223	170700	1580572700	1356	1356	1356	1356	0
146	20241223	170600	1580572700	1356	1356	1356	1356	0
147	20241223	170500	1580572700	1356	1356	1356	1356	0
148	20241223	170400	1580572700	1356	1356	1356	1356	0
149	20241223	170300	1580572700	1356	1356	1356	1356	0
150	20241223	170200	1580572700	1356	1356	1356	1356	0
151	20241223	170100	1580572700	1356	1356	1356	1356	0
152	20241223	170000	1580572700	1356	1356	1356	1356	19501
153	20241223	165900	1580572700	1356	1356	1356	1356	0
154	20241223	165800	1580572700	1356	1356	1356	1356	0
155	20241223	165700	1580572700	1356	1356	1356	1356	0
156	20241223	165600	1580572700	1356	1356	1356	1356	0
157	20241223	165500	1580572700	1356	1356	1356	1356	0
158	20241223	165400	1580572700	1356	1356	1356	1356	0
159	20241223	165300	1580572700	1356	1356	1356	1356	0
160	20241223	165200	1580572700	1356	1356	1356	1356	0
161	20241223	165100	1580572700	1356	1356	1356	1356	0
162	20241223	165000	1580572700	1356	1356	1356	1356	0
163	20241223	164900	1580572700	1356	1356	1356	1356	0
164	20241223	164800	1580572700	1356	1356	1356	1356	0
165	20241223	164700	1580572700	1356	1356	1356	1356	0
166	20241223	164600	1580572700	1356	1356	1356	1356	0
167	20241223	164500	1580572700	1356	1356	1356	1356	0
168	20241223	164400	1580572700	1356	1356	1356	1356	0
169	20241223	164300	1580572700	1356	1356	1356	1356	0
170	20241223	164200	1580572700	1356	1356	1356	1356	0
171	20241223	164100	1580572700	1356	1356	1356	1356	0
172	20241223	164000	1580572700	1356	1356	1356	1356	0
173	20241223	163900	1580572700	1356	1356	1356	1356	0
174	20241223	163800	1580572700	1356	1356	1356	1356	0
175	20241223	163700	1580572700	1356	1356	1356	1356	0
176	20241223	163600	1580572700	1356	1356	1356	1356	0
177	20241223	163500	1580572700	1356	1356	1356	1356	0
178	20241223	163400	1580572700	1356	1356	1356	1356	0
179	20241223	163300	1580572700	1356	1356	1356	1356	0
180	20241223	163200	1580572700	1356	1356	1356	1356	0
181	20241223	163100	1580572700	1356	1356	1356	1356	0
182	20241223	163000	1580572700	1356	1356	1356	1356	19501
183	20241223	162900	1580572700	1356	1356	1356	1356	0
184	20241223	162800	1580572700	1356	1356	1356	1356	0
185	20241223	162700	1580572700	1356	1356	1356	1356	0
186	20241223	162600	1580572700	1356	1356	1356	1356	0
187	20241223	162500	1580572700	1356	1356	1356	1356	0
188	20241223	162400	1580572700	1356	1356	1356	1356	0
189	20241223	162300	1580572700	1356	1356	1356	1356	0
190	20241223	162200	1580572700	1356	1356	1356	1356	0
191	20241223	162100	1580572700	1356	1356	1356	1356	0
192	20241223	162000	1580572700	1356	1356	1356	1356	0
193	20241223	161900	1580572700	1356	1356	1356	1356	0
194	20241223	161800	1580572700	1356	1356	1356	1356	0
195	20241223	161700	1580572700	1356	1356	1356	1356	0
196	20241223	161600	1580572700	1356	1356	1356	1356	0
197	20241223	161500	1580572700	1356	1356	1356	1356	0
198	20241223	161400	1580572700	1356	1356	1356	1356	0
199	20241223	161300	1580572700	1356	1356	1356	1356	0
200	20241223	161200	1580572700	1356	1356	1356	1356	0
201	20241223	161100	1580572700	1356	1356	1356	1356	0
202	20241223	161000	1580572700	1356	1356	1356	1356	0
203	20241223	160900	1580572700	1356	1356	1356	1356	0
204	20241223	160800	1580572700	1356	1356	1356	1356	0
205	20241223	160700	1580572700	1356	1356	1356	1356	0
206	20241223	160600	1580572700	1356	1356	1356	1356	0
207	20241223	160500	1580572700	1356	1356	1356	1356	0
208	20241223	160400	1580572700	1356	1356	1356	1356	0
209	20241223	160300	1580572700	1356	1356	1356	1356	0
210	20241223	160200	1580572700	1356	1356	1356	1356	0
211	20241223	160100	1580572700	1356	1356	1356	1356	0
212	20241223	160000	1580572700	1356	1356	1356	1356	19501
213	20241223	155900	1580572700	1356	1356	1356	1356	0
214	20241223	155800	1580572700	1356	1356	1356	1356	0
215	20241223	155700	1580572700	1356	1356	1356	1356	0
216	20241223	155600	1580572700	1356	1356	1356	1356	0
217	20241223	155500	1580572700	1356	1356	1356	1356	0
218	20241223	155400	1580572700	1356	1356	1356	1356	0
219	20241223	155300	1580572700	1356	1356	1356	1356	0
220	20241223	155200	1580572700	1356	1356	1356	1356	0
221	20241223	155100	1580572700	1356	1356	1356	1356	0
222	20241223	155000	1580572700	1356	1356	1356	1356	0
223	20241223	154900	1580572700	1356	1356	1356	1356	0
224	20241223	154800	1580572700	1356	1356	1356	1356	0
225	20241223	154700	1580572700	1356	1356	1356	1356	0
226	20241223	154600	1580572700	1356	1356	1356	1356	0
227	20241223	154500	1580572700	1356	1356	1356	1356	0
228	20241223	154400	1580572700	1356	1356	1356	1356	0
229	20241223	154300	1580572700	1356	1356	1356	1356	0
230	20241223	154200	1580572700	1356	1356	1356	1356	0
231	20241223	154100	1580572700	1356	1356	1356	1356	0
232	20241223	154000	1580572700	1356	1356	1356	1356	0
233	20241223	153900	1580572700	1356	1356	1356	1356	0
234	20241223	153800	1580572700	1356	1356	1356	1356	0
235	20241223	153700	1580572700	1356	1356	1356	1356	0
236	20241223	153600	1580572700	1356	1356	1356	1356	0
237	20241223	153500	1580572700	1356	1356	1356	1356	0
238	20241223	153400	1580572700	1356	1356	1356	1356	0
239	20241223	153300	1580572700	1356	1356	1356	1356	0
240	20241223	153200	1580572700	1356	1356	1356	1356	0
241	20241223	153100	1580572700	1356	1356	1356	1356	0
242	20241223	153000	1580572700	1356	1356	1356	1356	39002
243	20241223	152900	1554129344	1358	1358	1358	1358	0
244	20241223	152800	1554129344	1358	1358	1358	1358	0
245	20241223	152700	1554129344	1358	1358	1358	1358	0
246	20241223	152600	1554129344	1358	1358	1358	1358	0
247	20241223	152500	1554129344	1358	1358	1358	1358	0
248	20241223	152400	1554129344	1358	1358	1358	1358	0
249	20241223	152300	1554129344	1358	1358	1358	1358	0
250	20241223	152200	1554129344	1358	1358	1358	1358	0
251	20241223	152100	1554129344	1358	1358	1358	1358	0
252	20241223	152000	1554129344	1358	1358	1358	1358	0
253	20241223	151900	1554129344	1358	1359	1360	1357	5897
254	20241223	151800	1546118109	1359	1358	1359	1358	2790
255	20241223	151700	1542329276	1359	1360	1360	1357	3223
256	20241223	151600	1537952961	1358	1358	1358	1358	2194
257	20241223	151500	1534973509	1357	1358	1358	1357	1348
258	20241223	151400	1533143825	1358	1360	1360	1358	876
259	20241223	151300	1531953840	1360	1358	1362	1358	925
260	20241223	151200	1530697684	1358	1362	1362	1358	10675
261	20241223	151100	1516195002	1361	1361	1361	1359	5042
262	20241223	151000	1509337826	1361	1360	1362	1360	3727
263	20241223	150900	1504268815	1360	1360	1360	1359	771
264	20241223	150800	1503220335	1360	1358	1360	1358	5615
265	20241223	150700	1495591439	1358	1357	1358	1356	5102
266	20241223	150600	1488670131	1357	1356	1357	1356	2168
267	20241223	150500	1485729240	1356	1356	1356	1355	1321
268	20241223	150400	1483938361	1356	1356	1356	1356	1128
269	20241223	150300	1482408793	1357	1356	1357	1356	783
270	20241223	150200	1481346922	1356	1356	1357	1355	3507
271	20241223	150100	1476593161	1356	1356	1357	1356	838
272	20241223	150000	1475456782	1357	1356	1358	1356	4719
273	20241223	145900	1469057625	1358	1358	1358	1358	101
274	20241223	145800	1468920467	1359	1357	1359	1356	3265
275	20241223	145700	1464492297	1359	1360	1360	1357	2819
276	20241223	145600	1460666196	1360	1360	1360	1360	101
277	20241223	145500	1460528836	1359	1361	1361	1359	40
278	20241223	145400	1460474472	1357	1359	1361	1357	686
279	20241223	145300	1459542260	1359	1358	1361	1356	4593
280	20241223	145200	1453306514	1359	1358	1359	1357	817
281	20241223	145100	1452197156	1358	1361	1361	1358	8909
282	20241223	145000	1440088190	1359	1361	1361	1359	10284
283	20241223	144900	1426103917	1362	1362	1362	1361	1480
284	20241223	144800	1424089518	1363	1362	1363	1362	273
285	20241223	144700	1423717587	1362	1362	1362	1362	676
286	20241223	144600	1422796875	1362	1362	1362	1362	280
287	20241223	144500	1422415515	1360	1362	1362	1360	1998
288	20241223	144400	1419697421	1360	1360	1360	1360	0
289	20241223	144300	1419697421	1360	1363	1363	1360	6280
290	20241223	144200	1411149632	1360	1360	1360	1360	0
291	20241223	144100	1411149632	1360	1363	1363	1360	3699
292	20241223	144000	1406117995	1364	1365	1365	1363	209
293	20241223	143900	1405832737	1362	1362	1362	1362	2442
294	20241223	143800	1402506733	1361	1360	1361	1360	6087
295	20241223	143700	1394227891	1360	1361	1361	1360	2174
296	20241223	143600	1391271150	1360	1362	1362	1360	7235
297	20241223	143500	1381426374	1362	1362	1362	1362	520
298	20241223	143400	1380718134	1362	1362	1362	1361	1884
299	20241223	143300	1378152315	1362	1365	1365	1362	2008
300	20241223	143200	1375414304	1365	1367	1367	1365	102
301	20241223	143100	1375275070	1367	1362	1367	1362	251
302	20241223	143000	1374932708	1361	1361	1361	1360	3317
303	20241223	142900	1370420325	1361	1364	1364	1361	3114
304	20241223	142800	1366181511	1365	1365	1365	1365	32
305	20241223	142700	1366137831	1365	1365	1365	1365	95
306	20241223	142600	1366008156	1365	1365	1365	1365	479
307	20241223	142500	1365354321	1365	1365	1365	1365	62
308	20241223	142400	1365269691	1365	1365	1365	1365	0
309	20241223	142300	1365269691	1365	1364	1365	1364	1044
310	20241223	142200	1363845306	1361	1361	1361	1361	85
311	20241223	142100	1363729621	1361	1361	1361	1361	389
312	20241223	142000	1363200192	1364	1364	1364	1364	5
313	20241223	141900	1363193372	1364	1364	1364	1362	9022
314	20241223	141800	1350897526	1365	1365	1365	1365	77
315	20241223	141700	1350792421	1365	1364	1365	1364	459
316	20241223	141600	1350166344	1365	1366	1366	1365	3956
317	20241223	141500	1344766394	1365	1365	1365	1365	0
318	20241223	141400	1344766394	1365	1365	1365	1365	205
319	20241223	141300	1344486569	1367	1366	1367	1366	301
320	20241223	141200	1344075402	1365	1366	1367	1365	3593
321	20241223	141100	1339169631	1366	1366	1366	1366	683
322	20241223	141000	1338236653	1366	1366	1366	1366	109
323	20241223	140900	1338087759	1367	1366	1367	1366	501
324	20241223	140800	1337403392	1368	1368	1368	1368	259
325	20241223	140700	1337049080	1369	1369	1369	1369	1
326	20241223	140600	1337047711	1365	1365	1365	1365	250
327	20241223	140500	1336706461	1366	1367	1369	1366	2421
328	20241223	140400	1333396374	1369	1369	1369	1369	0
329	20241223	140300	1333396374	1369	1371	1371	1369	22
330	20241223	140200	1333366222	1370	1368	1371	1368	121
331	20241223	140100	1333200610	1366	1369	1369	1366	1993
332	20241223	140000	1330475790	1369	1370	1370	1369	46
333	20241223	135900	1330412815	1370	1370	1370	1369	2086
334	20241223	135800	1327556787	1371	1371	1371	1371	3
335	20241223	135700	1327552674	1372	1372	1372	1372	91
336	20241223	135600	1327427822	1372	1372	1372	1372	19
337	20241223	135500	1327401754	1372	1372	1373	1372	53
338	20241223	135400	1327329000	1374	1370	1374	1370	190
339	20241223	135300	1327068464	1372	1372	1372	1372	0
340	20241223	135200	1327068464	1372	1372	1372	1372	120
341	20241223	135100	1326903824	1373	1373	1373	1373	210
342	20241223	135000	1326615494	1373	1373	1373	1373	416
343	20241223	134900	1326044326	1373	1373	1373	1373	2
344	20241223	134800	1326041580	1373	1373	1374	1373	576
345	20241223	134700	1325250731	1373	1372	1373	1372	118
346	20241223	134600	1325088727	1373	1373	1373	1373	2000
347	20241223	134500	1322342727	1373	1373	1373	1373	26
348	20241223	134400	1322307029	1373	1373	1373	1373	50
349	20241223	134300	1322238379	1373	1370	1373	1370	2500
350	20241223	134200	1318809570	1369	1371	1372	1369	2975
351	20241223	134100	1314733890	1372	1371	1372	1371	153
352	20241223	134000	1314524119	1372	1372	1372	1372	0
353	20241223	133900	1314524119	1372	1372	1372	1372	101
354	20241223	133800	1314385547	1373	1373	1373	1373	20
355	20241223	133700	1314358087	1373	1371	1373	1370	2340
356	20241223	133600	1311150274	1372	1371	1372	1371	264
357	20241223	133500	1310788261	1372	1373	1373	1372	335
358	20241223	133400	1310328630	1373	1373	1373	1373	0
359	20241223	133300	1310328630	1373	1373	1373	1373	55
360	20241223	133200	1310253115	1373	1373	1373	1373	722
361	20241223	133100	1309261809	1370	1370	1370	1370	2733
362	20241223	133000	1305517599	1370	1370	1370	1370	200
363	20241223	132900	1305243599	1370	1370	1370	1370	200
364	20241223	132800	1304969599	1370	1370	1370	1370	0
365	20241223	132700	1304969599	1370	1370	1370	1370	0
366	20241223	132600	1304969599	1370	1370	1370	1370	0
367	20241223	132500	1304969599	1370	1370	1370	1368	1956
368	20241223	132400	1302292515	1370	1370	1370	1370	197
369	20241223	132300	1302022625	1367	1369	1369	1367	2598
370	20241223	132200	1298470453	1369	1370	1370	1368	5153
371	20241223	132100	1291418715	1370	1371	1371	1370	56
372	20241223	132000	1291341988	1370	1370	1370	1370	763
373	20241223	131900	1290296678	1371	1371	1371	1371	10
374	20241223	131800	1290282968	1371	1371	1371	1371	0
375	20241223	131700	1290282968	1371	1372	1372	1371	806
376	20241223	131600	1289177177	1372	1372	1372	1372	3
377	20241223	131500	1289173061	1371	1372	1372	1371	1271
378	20241223	131400	1287429793	1372	1372	1372	1372	2
379	20241223	131300	1287427049	1373	1373	1373	1373	0
380	20241223	131200	1287427049	1373	1370	1373	1367	104
381	20241223	131100	1287284424	1366	1367	1367	1366	2039
382	20241223	131000	1284498955	1369	1369	1369	1369	200
383	20241223	130900	1284225155	1367	1369	1369	1367	1195
384	20241223	130800	1282591248	1370	1370	1370	1370	300
385	20241223	130700	1282180248	1369	1369	1369	1369	0
386	20241223	130600	1282180248	1369	1369	1370	1369	109
387	20241223	130500	1282031019	1369	1369	1369	1369	108
388	20241223	130400	1281883167	1369	1370	1370	1369	2
389	20241223	130300	1281880428	1370	1370	1370	1370	0
390	20241223	130200	1281880428	1370	1371	1371	1370	27
391	20241223	130100	1281843431	1370	1370	1371	1370	3103
392	20241223	130000	1277592319	1370	1369	1370	1369	5991
393	20241223	125900	1269385424	1369	1369	1369	1369	225
394	20241223	125800	1269077399	1370	1370	1370	1370	11
395	20241223	125700	1269062329	1365	1365	1365	1365	388
396	20241223	125600	1268532709	1365	1365	1365	1365	0
397	20241223	125500	1268532709	1365	1365	1365	1365	500
398	20241223	125400	1267850209	1365	1367	1367	1365	2000
399	20241223	125300	1265117991	1367	1367	1367	1367	20
400	20241223	125200	1265090651	1366	1366	1366	1366	10
401	20241223	125100	1265076991	1366	1366	1366	1366	776
402	20241223	125000	1264016975	1366	1366	1366	1366	694
403	20241223	124900	1263068971	1365	1367	1367	1365	846
404	20241223	124800	1261913271	1367	1367	1367	1367	318
405	20241223	124700	1261478565	1367	1368	1368	1367	890
406	20241223	124600	1260261735	1368	1372	1372	1367	742
407	20241223	124500	1259243724	1372	1372	1372	1372	150
408	20241223	124400	1259037924	1366	1366	1366	1366	0
409	20241223	124300	1259037924	1366	1366	1371	1366	1412
410	20241223	124200	1257103959	1366	1366	1370	1366	1628
411	20241223	124100	1254880103	1370	1370	1370	1370	27
412	20241223	124000	1254843113	1370	1370	1370	1366	747
413	20241223	123900	1253822499	1370	1368	1370	1366	7
414	20241223	123800	1253812931	1366	1366	1369	1366	3
415	20241223	123700	1253808830	1366	1366	1366	1366	0
416	20241223	123600	1253808830	1366	1366	1366	1366	0
417	20241223	123500	1253808830	1366	1366	1366	1366	0
418	20241223	123400	1253808830	1366	1366	1369	1366	2240
419	20241223	123300	1250742993	1366	1367	1367	1366	119
420	20241223	123200	1250580434	1370	1366	1370	1366	201
421	20241223	123100	1250305068	1370	1370	1371	1370	5900
422	20241223	123000	1242221268	1365	1362	1369	1362	270
423	20241223	122900	1241852864	1370	1364	1370	1364	180
424	20241223	122800	1241606439	1361	1361	1364	1360	2987
425	20241223	122700	1237540660	1360	1364	1364	1360	6780
426	20241223	122600	1228310321	1363	1362	1363	1362	1868
427	20241223	122500	1225765304	1363	1363	1363	1362	97
428	20241223	122400	1225633188	1363	1363	1363	1363	202
429	20241223	122300	1225357862	1363	1362	1363	1362	111
430	20241223	122200	1225206636	1363	1363	1363	1363	1
431	20241223	122100	1225205273	1364	1364	1364	1364	6
432	20241223	122000	1225197089	1361	1361	1361	1361	1
433	20241223	121900	1225195728	1360	1363	1363	1360	10253
434	20241223	121800	1211239898	1364	1364	1364	1364	1517
435	20241223	121700	1209170710	1365	1365	1365	1365	171
436	20241223	121600	1208937295	1365	1367	1367	1364	10276
437	20241223	121500	1194904335	1374	1367	1374	1367	23
438	20241223	121400	1194872740	1374	1368	1374	1367	355
439	20241223	121300	1194387418	1368	1372	1374	1368	140
440	20241223	121200	1194195302	1373	1367	1373	1367	2201
441	20241223	121100	1191183751	1367	1367	1367	1367	914
442	20241223	121000	1189934313	1368	1373	1373	1368	376
443	20241223	120900	1189419640	1373	1373	1373	1368	14
444	20241223	120800	1189400428	1368	1372	1372	1368	320
445	20241223	120700	1188962205	1372	1372	1373	1372	803
446	20241223	120600	1187859912	1370	1370	1370	1370	0
447	20241223	120500	1187859912	1370	1370	1370	1370	962
448	20241223	120400	1186541972	1370	1370	1370	1370	20
449	20241223	120300	1186514572	1370	1370	1370	1370	18
450	20241223	120200	1186489912	1373	1373	1373	1373	108
451	20241223	120100	1186341628	1374	1371	1374	1365	11144
452	20241223	120000	1171099059	1372	1372	1372	1372	330
453	20241223	115900	1170646299	1371	1375	1375	1371	130
454	20241223	115800	1170467947	1375	1375	1375	1375	900
455	20241223	115700	1169230447	1375	1375	1375	1373	703
456	20241223	115600	1168263844	1375	1372	1376	1372	751
457	20241223	115500	1167230629	1372	1372	1372	1372	54
458	20241223	115400	1167156541	1371	1372	1372	1371	255
459	20241223	115300	1166806836	1371	1371	1371	1371	199
460	20241223	115200	1166534007	1371	1370	1371	1370	2
461	20241223	115100	1166531266	1370	1370	1370	1370	500
462	20241223	115000	1165846266	1368	1370	1370	1368	179
463	20241223	114900	1165601230	1370	1370	1370	1370	18
464	20241223	114800	1165576570	1370	1368	1370	1368	870
465	20241223	114700	1164386406	1368	1370	1372	1368	481
466	20241223	114600	1163726686	1370	1369	1370	1369	151
467	20241223	114500	1163519958	1367	1368	1369	1367	10916
468	20241223	114400	1148595568	1368	1369	1369	1368	1632
469	20241223	114300	1146361993	1369	1369	1369	1369	1968
470	20241223	114200	1143667801	1368	1368	1368	1368	72
471	20241223	114100	1143569305	1367	1367	1367	1367	448
472	20241223	114000	1142956889	1367	1373	1373	1367	5062
473	20241223	113900	1136026713	1373	1370	1373	1370	623
474	20241223	113800	1135173200	1370	1370	1370	1370	1366
475	20241223	113700	1133301780	1374	1370	1374	1370	1512
476	20241223	113600	1131230292	1370	1377	1377	1370	3270
477	20241223	113500	1126745341	1377	1377	1377	1377	250
478	20241223	113400	1126401091	1374	1371	1374	1371	632
479	20241223	113300	1125534223	1376	1376	1376	1376	12
480	20241223	113200	1125517711	1376	1376	1376	1376	300
481	20241223	113100	1125104911	1376	1372	1376	1372	366
482	20241223	113000	1124602222	1372	1372	1372	1372	318
483	20241223	112900	1124165926	1377	1378	1378	1377	400
484	20241223	112800	1123615026	1379	1381	1381	1375	1497
485	20241223	112700	1121551643	1376	1377	1381	1375	2387
486	20241223	112600	1118261246	1376	1382	1382	1376	4597
487	20241223	112500	1111928044	1382	1376	1382	1376	5792
488	20241223	112400	1103948866	1375	1375	1375	1369	4640
489	20241223	112300	1097569148	1372	1368	1372	1367	7758
490	20241223	112200	1086957034	1368	1368	1368	1368	6000
491	20241223	112100	1078749034	1368	1369	1369	1368	13810
492	20241223	112000	1059846144	1369	1369	1369	1369	1000
493	20241223	111900	1058477144	1369	1369	1369	1369	5
494	20241223	111800	1058470299	1372	1372	1372	1372	140
495	20241223	111700	1058278219	1372	1366	1372	1365	374
496	20241223	111600	1057765746	1365	1365	1365	1364	1163
497	20241223	111500	1056178394	1365	1370	1370	1364	16367
498	20241223	111400	1033806965	1370	1373	1373	1370	4131
499	20241223	111300	1028143217	1371	1373	1373	1371	723
500	20241223	111200	1027150540	1375	1375	1375	1375	0
501	20241223	111100	1027150540	1375	1374	1375	1374	11
502	20241223	111000	1027135416	1376	1371	1376	1371	5937
503	20241223	110900	1018995784	1371	1376	1377	1371	7897
504	20241223	110800	1008147130	1376	1375	1376	1375	190
505	20241223	110700	1007885870	1369	1369	1371	1369	4837
506	20241223	110600	1001263997	1369	1371	1371	1369	6527
507	20241223	110500	992325718	1368	1370	1370	1368	2070
508	20241223	110400	989491812	1370	1372	1372	1370	10068
509	20241223	110300	975695410	1372	1374	1374	1372	701
510	20241223	110200	974732638	1371	1376	1376	1371	1685
511	20241223	110100	972419688	1376	1375	1376	1371	11428
512	20241223	110000	956717811	1375	1375	1376	1375	2206
513	20241223	105900	953684449	1377	1380	1380	1376	6118
514	20241223	105800	945258635	1378	1380	1380	1378	29
515	20241223	105700	945218625	1380	1380	1380	1380	0
516	20241223	105600	945218625	1380	1380	1380	1380	188
517	20241223	105500	944959185	1377	1376	1377	1376	564
518	20241223	105400	944182864	1376	1377	1377	1375	3917
519	20241223	105300	938795103	1377	1380	1380	1377	216
520	20241223	105200	938497557	1380	1376	1380	1375	2868
521	20241223	105100	934544418	1374	1377	1377	1374	6139
522	20241223	105000	926103428	1378	1378	1378	1378	2057
523	20241223	104900	923268882	1378	1380	1380	1378	7034
524	20241223	104800	913564849	1385	1384	1385	1380	7221
525	20241223	104700	903594200	1385	1385	1385	1384	1023
526	20241223	104600	902178345	1384	1385	1386	1381	10707
527	20241223	104500	887350043	1385	1385	1385	1384	2337
528	20241223	104400	884113305	1384	1384	1385	1384	128
529	20241223	104300	883936030	1385	1385	1385	1385	2
530	20241223	104200	883933260	1384	1385	1385	1384	15
531	20241223	104100	883912490	1385	1384	1385	1384	2068
532	20241223	104000	881050312	1385	1385	1385	1385	10
533	20241223	103900	881036462	1385	1384	1385	1384	3247
534	20241223	103800	876539764	1379	1380	1380	1379	2642
535	20241223	103700	872895050	1379	1379	1379	1379	3
536	20241223	103600	872890913	1380	1380	1380	1379	8864
537	20241223	103500	860665429	1380	1386	1386	1380	4033
538	20241223	103400	855094832	1387	1387	1387	1387	10
539	20241223	103300	855080962	1387	1387	1387	1382	1431
540	20241223	103200	853098948	1387	1389	1389	1387	4488
541	20241223	103100	846873900	1387	1385	1389	1385	8326
542	20241223	103000	835330181	1387	1387	1387	1385	955
543	20241223	102900	834005622	1387	1382	1387	1382	2099
544	20241223	102800	831096084	1386	1382	1386	1381	2178
545	20241223	102700	828082547	1383	1383	1385	1383	2609
546	20241223	102600	824472792	1383	1384	1386	1383	16199
547	20241223	102500	802040072	1384	1381	1384	1379	11646
548	20241223	102400	785935824	1381	1381	1383	1381	3055
549	20241223	102300	781714813	1381	1383	1383	1381	550
550	20241223	102200	780954303	1383	1383	1383	1383	20
551	20241223	102100	780926643	1384	1376	1384	1374	2610
552	20241223	102000	777331365	1374	1376	1384	1374	2060
553	20241223	101900	774485731	1377	1377	1384	1374	4541
554	20241223	101800	768239086	1384	1384	1385	1378	2759
555	20241223	101700	764422350	1378	1383	1385	1378	1654
556	20241223	101600	762132618	1383	1374	1383	1374	1591
557	20241223	101500	759937029	1380	1376	1380	1375	3751
558	20241223	101400	754775403	1376	1374	1376	1374	648
559	20241223	101300	753884901	1376	1376	1376	1376	525
560	20241223	101200	753162501	1376	1373	1376	1372	2426
561	20241223	101100	749831846	1373	1375	1376	1373	3231
562	20241223	101000	745394279	1376	1378	1378	1376	212
563	20241223	100900	745102546	1379	1380	1380	1377	920
564	20241223	100800	743833606	1380	1380	1380	1373	7764
565	20241223	100700	733159566	1377	1377	1380	1377	1599
566	20241223	100600	730957512	1377	1378	1378	1377	1003
567	20241223	100500	729575381	1378	1378	1378	1378	600
568	20241223	100400	728748581	1380	1377	1380	1376	626
569	20241223	100300	727886641	1377	1378	1378	1377	1535
570	20241223	100200	725772423	1380	1376	1380	1376	701
571	20241223	100100	724805591	1380	1376	1380	1374	1771
572	20241223	100000	722369861	1377	1380	1380	1377	1385
573	20241223	095900	720461818	1380	1381	1381	1380	231
574	20241223	095800	720143032	1384	1389	1389	1384	10
575	20241223	095700	720129169	1380	1390	1390	1380	7394
576	20241223	095600	709910380	1384	1392	1392	1384	2031
577	20241223	095500	707091784	1392	1387	1392	1383	2211
578	20241223	095400	704029347	1387	1390	1394	1387	19583
579	20241223	095300	676785481	1390	1389	1390	1387	8326
580	20241223	095200	665224630	1389	1387	1390	1387	13405
581	20241223	095100	646614347	1387	1382	1387	1382	8422
582	20241223	095000	634939756	1381	1385	1387	1381	9166
583	20241223	094900	622230358	1386	1378	1387	1378	18501
584	20241223	094800	596626701	1377	1378	1378	1377	2734
585	20241223	094700	592861095	1377	1373	1377	1373	1778
586	20241223	094600	590417442	1373	1372	1373	1372	1324
587	20241223	094500	588600701	1373	1373	1374	1373	2342
588	20241223	094400	585385035	1374	1374	1375	1374	610
589	20241223	094300	584546795	1375	1372	1375	1371	4795
590	20241223	094200	577963999	1373	1368	1373	1368	7477
591	20241223	094100	567717296	1369	1367	1370	1365	1908
592	20241223	094000	565107050	1367	1364	1367	1364	6016
593	20241223	093900	556889509	1366	1365	1366	1363	3104
594	20241223	093800	552653857	1364	1366	1366	1363	1248
595	20241223	093700	550949453	1366	1365	1367	1365	3331
596	20241223	093600	546399298	1365	1361	1365	1361	2979
597	20241223	093500	542344826	1361	1361	1361	1356	2503
598	20241223	093400	538945678	1361	1360	1361	1358	417
599	20241223	093300	538379354	1362	1358	1362	1355	9033
600	20241223	093200	526121660	1359	1362	1362	1359	9682
601	20241223	093100	512945140	1363	1363	1363	1362	2721
602	20241223	093000	509238137	1369	1363	1369	1361	624
603	20241223	092900	508388174	1369	1369	1369	1369	301
604	20241223	092800	507976105	1361	1362	1362	1361	190
605	20241223	092700	507717415	1369	1363	1369	1361	645
606	20241223	092600	506838476	1371	1362	1371	1362	500
607	20241223	092500	506157338	1362	1370	1371	1362	4092
608	20241223	092400	500576961	1370	1367	1370	1367	1272
609	20241223	092300	498836637	1366	1359	1366	1358	1120
610	20241223	092200	497311067	1359	1359	1360	1355	16829
611	20241223	092100	474435583	1359	1361	1361	1359	4559
612	20241223	092000	468234562	1361	1366	1366	1360	4144
613	20241223	091900	462590957	1363	1366	1366	1361	14657
614	20241223	091800	442611280	1366	1369	1369	1365	5256
615	20241223	091700	435430757	1369	1369	1369	1368	2942
616	20241223	091600	431403421	1369	1368	1369	1368	3390
617	20241223	091500	426764469	1369	1372	1372	1369	11841
618	20241223	091400	410539299	1372	1376	1378	1372	2382
619	20241223	091300	407265610	1377	1378	1379	1371	5382
620	20241223	091200	399868611	1378	1380	1380	1371	2451
621	20241223	091100	396503743	1380	1370	1380	1369	3600
622	20241223	091000	391564761	1370	1371	1374	1370	6358
623	20241223	090900	382850904	1374	1386	1386	1371	41579
624	20241223	090800	325411189	1386	1389	1390	1385	7862
625	20241223	090700	314509347	1389	1386	1392	1385	947
626	20241223	090600	313194343	1385	1385	1391	1385	3060
627	20241223	090500	308955283	1391	1399	1399	1383	12925
628	20241223	090400	291042046	1394	1390	1403	1388	24335
629	20241223	090300	257119168	1393	1414	1415	1390	25853
630	20241223	090200	220976976	1416	1392	1420	1392	77603
631	20241223	090100	111703992	1393	1400	1400	1380	10912
632	20241223	090000	96501506	1399	1400	1400	1370	69394