KissMeData/047770/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	193100	1002142213	1567	1567	1567	1567	52527
3	20241223	193000	1002142213	1567	1567	1567	1567	0
4	20241223	192900	1002142213	1567	1567	1567	1567	0
5	20241223	192800	1002142213	1567	1567	1567	1567	0
6	20241223	192700	1002142213	1567	1567	1567	1567	0
7	20241223	192600	1002142213	1567	1567	1567	1567	0
8	20241223	192500	1002142213	1567	1567	1567	1567	0
9	20241223	192400	1002142213	1567	1567	1567	1567	0
10	20241223	192300	1002142213	1567	1567	1567	1567	0
11	20241223	192200	1002142213	1567	1567	1567	1567	0
12	20241223	192100	1002142213	1567	1567	1567	1567	0
13	20241223	192000	1002142213	1567	1567	1567	1567	0
14	20241223	191900	1002142213	1567	1567	1567	1567	0
15	20241223	191800	1002142213	1567	1567	1567	1567	0
16	20241223	191700	1002142213	1567	1567	1567	1567	0
17	20241223	191600	1002142213	1567	1567	1567	1567	0
18	20241223	191500	1002142213	1567	1567	1567	1567	0
19	20241223	191400	1002142213	1567	1567	1567	1567	0
20	20241223	191300	1002142213	1567	1567	1567	1567	0
21	20241223	191200	1002142213	1567	1567	1567	1567	0
22	20241223	191100	1002142213	1567	1567	1567	1567	0
23	20241223	191000	1002142213	1567	1567	1567	1567	0
24	20241223	190900	1002142213	1567	1567	1567	1567	0
25	20241223	190800	1002142213	1567	1567	1567	1567	0
26	20241223	190700	1002142213	1567	1567	1567	1567	0
27	20241223	190600	1002142213	1567	1567	1567	1567	0
28	20241223	190500	1002142213	1567	1567	1567	1567	0
29	20241223	190400	1002142213	1567	1567	1567	1567	0
30	20241223	190300	1002142213	1567	1567	1567	1567	0
31	20241223	190200	1002142213	1567	1567	1567	1567	0
32	20241223	190100	1002142213	1567	1567	1567	1567	52527
33	20241223	190000	1002142213	1567	1567	1567	1567	0
34	20241223	185900	1002142213	1567	1567	1567	1567	0
35	20241223	185800	1002142213	1567	1567	1567	1567	0
36	20241223	185700	1002142213	1567	1567	1567	1567	0
37	20241223	185600	1002142213	1567	1567	1567	1567	0
38	20241223	185500	1002142213	1567	1567	1567	1567	0
39	20241223	185400	1002142213	1567	1567	1567	1567	0
40	20241223	185300	1002142213	1567	1567	1567	1567	0
41	20241223	185200	1002142213	1567	1567	1567	1567	0
42	20241223	185100	1002142213	1567	1567	1567	1567	0
43	20241223	185000	1002142213	1567	1567	1567	1567	0
44	20241223	184900	1002142213	1567	1567	1567	1567	0
45	20241223	184800	1002142213	1567	1567	1567	1567	0
46	20241223	184700	1002142213	1567	1567	1567	1567	0
47	20241223	184600	1002142213	1567	1567	1567	1567	0
48	20241223	184500	1002142213	1567	1567	1567	1567	0
49	20241223	184400	1002142213	1567	1567	1567	1567	0
50	20241223	184300	1002142213	1567	1567	1567	1567	0
51	20241223	184200	1002142213	1567	1567	1567	1567	0
52	20241223	184100	1002142213	1567	1567	1567	1567	0
53	20241223	184000	1002142213	1567	1567	1567	1567	0
54	20241223	183900	1002142213	1567	1567	1567	1567	0
55	20241223	183800	1002142213	1567	1567	1567	1567	0
56	20241223	183700	1002142213	1567	1567	1567	1567	0
57	20241223	183600	1002142213	1567	1567	1567	1567	0
58	20241223	183500	1002142213	1567	1567	1567	1567	0
59	20241223	183400	1002142213	1567	1567	1567	1567	0
60	20241223	183300	1002142213	1567	1567	1567	1567	0
61	20241223	183200	1002142213	1567	1567	1567	1567	0
62	20241223	183100	1002142213	1567	1567	1567	1567	52527
63	20241223	183000	1002142213	1567	1567	1567	1567	0
64	20241223	182900	1002142213	1567	1567	1567	1567	0
65	20241223	182800	1002142213	1567	1567	1567	1567	0
66	20241223	182700	1002142213	1567	1567	1567	1567	0
67	20241223	182600	1002142213	1567	1567	1567	1567	0
68	20241223	182500	1002142213	1567	1567	1567	1567	0
69	20241223	182400	1002142213	1567	1567	1567	1567	0
70	20241223	182300	1002142213	1567	1567	1567	1567	0
71	20241223	182200	1002142213	1567	1567	1567	1567	0
72	20241223	182100	1002142213	1567	1567	1567	1567	0
73	20241223	182000	1002142213	1567	1567	1567	1567	0
74	20241223	181900	1002142213	1567	1567	1567	1567	0
75	20241223	181800	1002142213	1567	1567	1567	1567	0
76	20241223	181700	1002142213	1567	1567	1567	1567	0
77	20241223	181600	1002142213	1567	1567	1567	1567	0
78	20241223	181500	1002142213	1567	1567	1567	1567	0
79	20241223	181400	1002142213	1567	1567	1567	1567	0
80	20241223	181300	1002142213	1567	1567	1567	1567	0
81	20241223	181200	1002142213	1567	1567	1567	1567	0
82	20241223	181100	1002142213	1567	1567	1567	1567	0
83	20241223	181000	1002142213	1567	1567	1567	1567	0
84	20241223	180900	1002142213	1567	1567	1567	1567	0
85	20241223	180800	1002142213	1567	1567	1567	1567	0
86	20241223	180700	1002142213	1567	1567	1567	1567	0
87	20241223	180600	1002142213	1567	1567	1567	1567	0
88	20241223	180500	1002142213	1567	1567	1567	1567	0
89	20241223	180400	1002142213	1567	1567	1567	1567	0
90	20241223	180300	1002142213	1567	1567	1567	1567	0
91	20241223	180200	1002142213	1567	1567	1567	1567	0
92	20241223	180100	1002142213	1567	1567	1567	1567	52527
93	20241223	180000	1002142213	1567	1567	1567	1567	0
94	20241223	175900	1002142213	1567	1567	1567	1567	0
95	20241223	175800	1002142213	1567	1567	1567	1567	0
96	20241223	175700	1002142213	1567	1567	1567	1567	0
97	20241223	175600	1002142213	1567	1567	1567	1567	0
98	20241223	175500	1002142213	1567	1567	1567	1567	0
99	20241223	175400	1002142213	1567	1567	1567	1567	0
100	20241223	175300	1002142213	1567	1567	1567	1567	0
101	20241223	175200	1002142213	1567	1567	1567	1567	0
102	20241223	175100	1002142213	1567	1567	1567	1567	0
103	20241223	175000	1002142213	1567	1567	1567	1567	0
104	20241223	174900	1002142213	1567	1567	1567	1567	0
105	20241223	174800	1002142213	1567	1567	1567	1567	0
106	20241223	174700	1002142213	1567	1567	1567	1567	0
107	20241223	174600	1002142213	1567	1567	1567	1567	0
108	20241223	174500	1002142213	1567	1567	1567	1567	0
109	20241223	174400	1002142213	1567	1567	1567	1567	0
110	20241223	174300	1002142213	1567	1567	1567	1567	0
111	20241223	174200	1002142213	1567	1567	1567	1567	0
112	20241223	174100	1002142213	1567	1567	1567	1567	0
113	20241223	174000	1002142213	1567	1567	1567	1567	0
114	20241223	173900	1002142213	1567	1567	1567	1567	0
115	20241223	173800	1002142213	1567	1567	1567	1567	0
116	20241223	173700	1002142213	1567	1567	1567	1567	0
117	20241223	173600	1002142213	1567	1567	1567	1567	0
118	20241223	173500	1002142213	1567	1567	1567	1567	0
119	20241223	173400	1002142213	1567	1567	1567	1567	0
120	20241223	173300	1002142213	1567	1567	1567	1567	0
121	20241223	173200	1002142213	1567	1567	1567	1567	0
122	20241223	173100	1002142213	1567	1567	1567	1567	52527
123	20241223	173000	1002142213	1567	1567	1567	1567	0
124	20241223	172900	1002142213	1567	1567	1567	1567	0
125	20241223	172800	1002142213	1567	1567	1567	1567	0
126	20241223	172700	1002142213	1567	1567	1567	1567	0
127	20241223	172600	1002142213	1567	1567	1567	1567	0
128	20241223	172500	1002142213	1567	1567	1567	1567	0
129	20241223	172400	1002142213	1567	1567	1567	1567	0
130	20241223	172300	1002142213	1567	1567	1567	1567	0
131	20241223	172200	1002142213	1567	1567	1567	1567	0
132	20241223	172100	1002142213	1567	1567	1567	1567	0
133	20241223	172000	1002142213	1567	1567	1567	1567	0
134	20241223	171900	1002142213	1567	1567	1567	1567	0
135	20241223	171800	1002142213	1567	1567	1567	1567	0
136	20241223	171700	1002142213	1567	1567	1567	1567	0
137	20241223	171600	1002142213	1567	1567	1567	1567	0
138	20241223	171500	1002142213	1567	1567	1567	1567	0
139	20241223	171400	1002142213	1567	1567	1567	1567	0
140	20241223	171300	1002142213	1567	1567	1567	1567	0
141	20241223	171200	1002142213	1567	1567	1567	1567	0
142	20241223	171100	1002142213	1567	1567	1567	1567	0
143	20241223	171000	1002142213	1567	1567	1567	1567	0
144	20241223	170900	1002142213	1567	1567	1567	1567	0
145	20241223	170800	1002142213	1567	1567	1567	1567	0
146	20241223	170700	1002142213	1567	1567	1567	1567	0
147	20241223	170600	1002142213	1567	1567	1567	1567	0
148	20241223	170500	1002142213	1567	1567	1567	1567	0
149	20241223	170400	1002142213	1567	1567	1567	1567	0
150	20241223	170300	1002142213	1567	1567	1567	1567	0
151	20241223	170200	1002142213	1567	1567	1567	1567	0
152	20241223	170100	1002142213	1567	1567	1567	1567	52527
153	20241223	170000	1002142213	1567	1567	1567	1567	0
154	20241223	165900	1002142213	1567	1567	1567	1567	0
155	20241223	165800	1002142213	1567	1567	1567	1567	0
156	20241223	165700	1002142213	1567	1567	1567	1567	0
157	20241223	165600	1002142213	1567	1567	1567	1567	0
158	20241223	165500	1002142213	1567	1567	1567	1567	0
159	20241223	165400	1002142213	1567	1567	1567	1567	0
160	20241223	165300	1002142213	1567	1567	1567	1567	0
161	20241223	165200	1002142213	1567	1567	1567	1567	0
162	20241223	165100	1002142213	1567	1567	1567	1567	0
163	20241223	165000	1002142213	1567	1567	1567	1567	0
164	20241223	164900	1002142213	1567	1567	1567	1567	0
165	20241223	164800	1002142213	1567	1567	1567	1567	0
166	20241223	164700	1002142213	1567	1567	1567	1567	0
167	20241223	164600	1002142213	1567	1567	1567	1567	0
168	20241223	164500	1002142213	1567	1567	1567	1567	0
169	20241223	164400	1002142213	1567	1567	1567	1567	0
170	20241223	164300	1002142213	1567	1567	1567	1567	0
171	20241223	164200	1002142213	1567	1567	1567	1567	0
172	20241223	164100	1002142213	1567	1567	1567	1567	0
173	20241223	164000	1002142213	1567	1567	1567	1567	0
174	20241223	163900	1002142213	1567	1567	1567	1567	0
175	20241223	163800	1002142213	1567	1567	1567	1567	0
176	20241223	163700	1002142213	1567	1567	1567	1567	0
177	20241223	163600	1002142213	1567	1567	1567	1567	0
178	20241223	163500	1002142213	1567	1567	1567	1567	0
179	20241223	163400	1002142213	1567	1567	1567	1567	0
180	20241223	163300	1002142213	1567	1567	1567	1567	0
181	20241223	163200	1002142213	1567	1567	1567	1567	0
182	20241223	163100	1002142213	1567	1567	1567	1567	52527
183	20241223	163000	1002142213	1567	1567	1567	1567	0
184	20241223	162900	1002142213	1567	1567	1567	1567	0
185	20241223	162800	1002142213	1567	1567	1567	1567	0
186	20241223	162700	1002142213	1567	1567	1567	1567	0
187	20241223	162600	1002142213	1567	1567	1567	1567	0
188	20241223	162500	1002142213	1567	1567	1567	1567	0
189	20241223	162400	1002142213	1567	1567	1567	1567	0
190	20241223	162300	1002142213	1567	1567	1567	1567	0
191	20241223	162200	1002142213	1567	1567	1567	1567	0
192	20241223	162100	1002142213	1567	1567	1567	1567	0
193	20241223	162000	1002142213	1567	1567	1567	1567	0
194	20241223	161900	1002142213	1567	1567	1567	1567	0
195	20241223	161800	1002142213	1567	1567	1567	1567	0
196	20241223	161700	1002142213	1567	1567	1567	1567	0
197	20241223	161600	1002142213	1567	1567	1567	1567	0
198	20241223	161500	1002142213	1567	1567	1567	1567	0
199	20241223	161400	1002142213	1567	1567	1567	1567	0
200	20241223	161300	1002142213	1567	1567	1567	1567	0
201	20241223	161200	1002142213	1567	1567	1567	1567	0
202	20241223	161100	1002142213	1567	1567	1567	1567	0
203	20241223	161000	1002142213	1567	1567	1567	1567	0
204	20241223	160900	1002142213	1567	1567	1567	1567	0
205	20241223	160800	1002142213	1567	1567	1567	1567	0
206	20241223	160700	1002142213	1567	1567	1567	1567	0
207	20241223	160600	1002142213	1567	1567	1567	1567	0
208	20241223	160500	1002142213	1567	1567	1567	1567	0
209	20241223	160400	1002142213	1567	1567	1567	1567	0
210	20241223	160300	1002142213	1567	1567	1567	1567	0
211	20241223	160200	1002142213	1567	1567	1567	1567	0
212	20241223	160100	1002142213	1567	1567	1567	1567	52527
213	20241223	160000	1002142213	1567	1567	1567	1567	0
214	20241223	155900	1002142213	1567	1567	1567	1567	0
215	20241223	155800	1002142213	1567	1567	1567	1567	0
216	20241223	155700	1002142213	1567	1567	1567	1567	0
217	20241223	155600	1002142213	1567	1567	1567	1567	0
218	20241223	155500	1002142213	1567	1567	1567	1567	0
219	20241223	155400	1002142213	1567	1567	1567	1567	0
220	20241223	155300	1002142213	1567	1567	1567	1567	0
221	20241223	155200	1002142213	1567	1567	1567	1567	0
222	20241223	155100	1002142213	1567	1567	1567	1567	0
223	20241223	155000	1002142213	1567	1567	1567	1567	0
224	20241223	154900	1002142213	1567	1567	1567	1567	0
225	20241223	154800	1002142213	1567	1567	1567	1567	0
226	20241223	154700	1002142213	1567	1567	1567	1567	0
227	20241223	154600	1002142213	1567	1567	1567	1567	0
228	20241223	154500	1002142213	1567	1567	1567	1567	0
229	20241223	154400	1002142213	1567	1567	1567	1567	0
230	20241223	154300	1002142213	1567	1567	1567	1567	0
231	20241223	154200	1002142213	1567	1567	1567	1567	0
232	20241223	154100	1002142213	1567	1567	1567	1567	0
233	20241223	154000	1002142213	1567	1567	1567	1567	0
234	20241223	153900	1002142213	1567	1567	1567	1567	0
235	20241223	153800	1002142213	1567	1567	1567	1567	0
236	20241223	153700	1002142213	1567	1567	1567	1567	0
237	20241223	153600	1002142213	1567	1567	1567	1567	0
238	20241223	153500	1002142213	1567	1567	1567	1567	0
239	20241223	153400	1002142213	1567	1567	1567	1567	0
240	20241223	153300	1002142213	1567	1567	1567	1567	0
241	20241223	153200	1002142213	1567	1567	1567	1567	0
242	20241223	153100	1002142213	1567	1567	1567	1567	52527
243	20241223	153000	1002142213	1567	1567	1567	1567	52527
244	20241223	152900	919832404	1577	1577	1577	1577	0
245	20241223	152800	919832404	1577	1577	1577	1577	0
246	20241223	152700	919832404	1577	1577	1577	1577	0
247	20241223	152600	919832404	1577	1577	1577	1577	0
248	20241223	152500	919832404	1577	1577	1577	1577	0
249	20241223	152400	919832404	1577	1577	1577	1577	0
250	20241223	152300	919832404	1577	1577	1577	1577	0
251	20241223	152200	919832404	1577	1577	1577	1577	0
252	20241223	152100	919832404	1577	1577	1577	1577	0
253	20241223	152000	919832404	1577	1577	1577	1577	0
254	20241223	151900	919832404	1577	1577	1577	1572	1406
255	20241223	151800	917617147	1578	1577	1578	1570	2582
256	20241223	151700	913549164	1570	1575	1577	1570	4058
257	20241223	151600	907173879	1575	1575	1575	1575	575
258	20241223	151500	906268254	1576	1577	1577	1576	64
259	20241223	151400	906167384	1577	1577	1577	1577	76
260	20241223	151300	906047532	1577	1578	1578	1569	1060
261	20241223	151200	904381522	1577	1577	1577	1577	600
262	20241223	151100	903435322	1577	1576	1577	1576	2871
263	20241223	151000	898907864	1576	1576	1577	1576	678
264	20241223	150900	897839316	1576	1573	1576	1573	1081
265	20241223	150800	896138900	1576	1576	1576	1576	4000
266	20241223	150700	889834900	1577	1576	1577	1576	3476
267	20241223	150600	884356667	1576	1576	1576	1576	0
268	20241223	150500	884356667	1576	1576	1576	1576	1
269	20241223	150400	884355091	1577	1576	1577	1576	10851
270	20241223	150300	867251736	1573	1576	1576	1573	1393
271	20241223	150200	865060517	1576	1576	1576	1576	8
272	20241223	150100	865047909	1577	1570	1577	1570	10
273	20241223	150000	865032202	1577	1574	1577	1574	3799
274	20241223	145900	859048499	1569	1570	1573	1569	15023
275	20241223	145800	835458051	1572	1572	1573	1572	7
276	20241223	145700	835447046	1573	1570	1573	1570	1001
277	20241223	145600	833875473	1571	1571	1573	1571	4770
278	20241223	145500	826376718	1571	1571	1571	1571	333
279	20241223	145400	825853575	1571	1571	1571	1571	405
280	20241223	145300	825217320	1571	1571	1571	1571	6
281	20241223	145200	825207894	1571	1573	1573	1571	3
282	20241223	145100	825203178	1567	1572	1572	1567	498
283	20241223	145000	824422787	1573	1572	1573	1572	291
284	20241223	144900	823965334	1573	1573	1573	1573	85
285	20241223	144800	823831629	1573	1573	1573	1573	0
286	20241223	144700	823831629	1573	1573	1573	1573	5
287	20241223	144600	823823764	1573	1573	1573	1573	0
288	20241223	144500	823823764	1573	1573	1573	1573	0
289	20241223	144400	823823764	1573	1573	1573	1573	0
290	20241223	144300	823823764	1573	1572	1573	1572	493
291	20241223	144200	823048735	1574	1574	1574	1574	0
292	20241223	144100	823048735	1574	1574	1574	1574	0
293	20241223	144000	823048735	1574	1565	1574	1565	201
294	20241223	143900	822734161	1574	1572	1574	1572	300
295	20241223	143800	822262401	1568	1568	1568	1568	2160
296	20241223	143700	818875521	1568	1568	1573	1568	5
297	20241223	143600	818867676	1569	1574	1574	1569	710
298	20241223	143500	817753661	1575	1575	1575	1575	1213
299	20241223	143400	815843186	1575	1568	1575	1568	1214
300	20241223	143300	813934101	1575	1575	1575	1575	0
301	20241223	143200	813934101	1575	1568	1575	1568	2
302	20241223	143100	813930958	1576	1576	1576	1576	1
303	20241223	143000	813929382	1574	1568	1577	1568	7494
304	20241223	142900	802146180	1568	1562	1568	1561	32
305	20241223	142800	802096200	1569	1569	1569	1569	0
306	20241223	142700	802096200	1569	1569	1569	1569	0
307	20241223	142600	802096200	1569	1569	1569	1569	5
308	20241223	142500	802088355	1567	1566	1567	1566	1227
309	20241223	142400	800166246	1567	1567	1567	1567	0
310	20241223	142300	800166246	1567	1561	1567	1561	2
311	20241223	142200	800163118	1567	1566	1567	1566	542
312	20241223	142100	799314345	1566	1566	1566	1566	0
313	20241223	142000	799314345	1566	1566	1566	1566	1
314	20241223	141900	799312779	1566	1561	1566	1561	908
315	20241223	141800	797895386	1566	1564	1566	1561	86
316	20241223	141700	797761120	1566	1566	1566	1566	5
317	20241223	141600	797753290	1561	1561	1561	1561	0
318	20241223	141500	797753290	1561	1561	1561	1561	0
319	20241223	141400	797753290	1561	1561	1561	1561	642
320	20241223	141300	796751128	1567	1567	1567	1567	0
321	20241223	141200	796751128	1567	1567	1567	1567	1
322	20241223	141100	796749561	1568	1568	1568	1568	120
323	20241223	141000	796561401	1568	1560	1568	1560	1501
324	20241223	140900	794219833	1569	1569	1569	1569	0
325	20241223	140800	794219833	1569	1569	1569	1569	30
326	20241223	140700	794172763	1569	1569	1569	1560	277
327	20241223	140600	793740625	1560	1560	1560	1560	0
328	20241223	140500	793740625	1560	1560	1560	1560	0
329	20241223	140400	793740625	1560	1562	1562	1560	2028
330	20241223	140300	790576942	1569	1569	1569	1569	100
331	20241223	140200	790420042	1561	1564	1564	1561	3000
332	20241223	140100	785737036	1561	1567	1567	1561	550
333	20241223	140000	784875276	1568	1568	1568	1568	49
334	20241223	135900	784798444	1569	1569	1569	1569	0
335	20241223	135800	784798444	1569	1569	1569	1569	717
336	20241223	135700	783673471	1569	1569	1569	1569	1036
337	20241223	135600	782047987	1569	1569	1569	1569	9
338	20241223	135500	782033866	1569	1569	1569	1569	0
339	20241223	135400	782033866	1569	1569	1569	1569	1
340	20241223	135300	782032297	1560	1560	1560	1560	0
341	20241223	135200	782032297	1560	1560	1560	1560	1
342	20241223	135100	782030737	1559	1559	1559	1559	300
343	20241223	135000	781563037	1559	1569	1572	1559	2089
344	20241223	134900	778281432	1568	1558	1568	1558	1301
345	20241223	134800	776249957	1568	1568	1568	1568	0
346	20241223	134700	776249957	1568	1568	1568	1568	0
347	20241223	134600	776249957	1568	1568	1568	1568	0
348	20241223	134500	776249957	1568	1568	1568	1568	0
349	20241223	134400	776249957	1568	1568	1568	1568	1
350	20241223	134300	776248389	1558	1558	1558	1557	1240
351	20241223	134200	774317096	1558	1569	1569	1558	4
352	20241223	134100	774310842	1569	1568	1569	1568	81
353	20241223	134000	774183833	1568	1568	1568	1568	145
354	20241223	133900	773956473	1565	1565	1565	1565	0
355	20241223	133800	773956473	1565	1565	1565	1558	2581
356	20241223	133700	769917852	1565	1569	1569	1557	2021
357	20241223	133600	766765867	1570	1570	1570	1570	500
358	20241223	133500	765980867	1570	1568	1570	1568	2448
359	20241223	133400	762139008	1567	1567	1567	1567	510
360	20241223	133300	761339838	1567	1567	1567	1567	0
361	20241223	133200	761339838	1567	1567	1567	1567	0
362	20241223	133100	761339838	1567	1567	1567	1567	0
363	20241223	133000	761339838	1567	1567	1569	1567	3
364	20241223	132900	761335135	1565	1562	1565	1562	1359
365	20241223	132800	759208906	1555	1555	1555	1555	1400
366	20241223	132700	757031906	1562	1562	1562	1562	1
367	20241223	132600	757030344	1554	1554	1554	1554	13
368	20241223	132500	757010142	1562	1562	1562	1562	1
369	20241223	132400	757008580	1554	1562	1562	1554	1762
370	20241223	132300	754269278	1563	1563	1563	1563	1434
371	20241223	132200	752027936	1563	1564	1564	1563	4054
372	20241223	132100	745690581	1564	1563	1564	1563	467
373	20241223	132000	744960658	1563	1563	1563	1563	32
374	20241223	131900	744910642	1564	1564	1564	1564	31
375	20241223	131800	744862158	1564	1564	1564	1564	0
376	20241223	131700	744862158	1564	1564	1564	1564	384
377	20241223	131600	744261582	1564	1564	1564	1564	7
378	20241223	131500	744250634	1565	1564	1565	1564	1898
379	20241223	131400	741281544	1563	1561	1563	1561	1175
380	20241223	131300	739445669	1561	1561	1561	1561	0
381	20241223	131200	739445669	1561	1561	1561	1561	0
382	20241223	131100	739445669	1561	1561	1561	1561	0
383	20241223	131000	739445669	1561	1558	1561	1558	1255
384	20241223	130900	737488931	1558	1558	1558	1558	7
385	20241223	130800	737478025	1555	1555	1555	1555	9853
386	20241223	130700	722156610	1555	1555	1555	1555	0
387	20241223	130600	722156610	1555	1555	1555	1555	0
388	20241223	130500	722156610	1555	1559	1559	1555	6
389	20241223	130400	722147264	1559	1559	1559	1559	0
390	20241223	130300	722147264	1559	1559	1559	1559	0
391	20241223	130200	722147264	1559	1559	1559	1559	0
392	20241223	130100	722147264	1559	1559	1559	1559	1
393	20241223	130000	722145705	1559	1559	1559	1559	0
394	20241223	125900	722145705	1559	1559	1559	1559	0
395	20241223	125800	722145705	1559	1559	1559	1559	0
396	20241223	125700	722145705	1559	1559	1559	1559	1
397	20241223	125600	722144146	1553	1553	1553	1553	0
398	20241223	125500	722144146	1553	1553	1553	1553	0
399	20241223	125400	722144146	1553	1553	1553	1553	0
400	20241223	125300	722144146	1553	1553	1553	1553	25
401	20241223	125200	722105321	1553	1556	1556	1553	51
402	20241223	125100	722026115	1559	1559	1559	1559	690
403	20241223	125000	720950405	1556	1555	1556	1555	503
404	20241223	124900	720167937	1555	1553	1555	1553	21
405	20241223	124800	720135322	1550	1550	1550	1550	851
406	20241223	124700	718816272	1550	1550	1550	1550	1
407	20241223	124600	718814722	1550	1550	1550	1550	3142
408	20241223	124500	713944622	1550	1551	1553	1550	13665
409	20241223	124400	692760080	1551	1551	1551	1551	0
410	20241223	124300	692760080	1551	1552	1552	1551	1300
411	20241223	124200	690743010	1552	1552	1552	1552	200
412	20241223	124100	690432610	1552	1559	1559	1552	15
413	20241223	124000	690409232	1559	1559	1559	1559	37
414	20241223	123900	690351549	1559	1559	1559	1559	5
415	20241223	123800	690343754	1558	1557	1558	1557	526
416	20241223	123700	689524247	1558	1558	1558	1558	0
417	20241223	123600	689524247	1558	1553	1558	1551	1550
418	20241223	123500	687118649	1555	1554	1555	1553	201
419	20241223	123400	686806341	1553	1553	1555	1553	764
420	20241223	123300	685619825	1555	1557	1557	1554	3604
421	20241223	123200	680016872	1559	1557	1559	1555	6831
422	20241223	123100	669392546	1557	1557	1557	1557	754
423	20241223	123000	668218568	1560	1560	1560	1560	0
424	20241223	122900	668218568	1560	1560	1560	1560	0
425	20241223	122800	668218568	1560	1560	1560	1560	0
426	20241223	122700	668218568	1560	1560	1560	1560	1
427	20241223	122600	668217008	1557	1557	1557	1557	140
428	20241223	122500	667999028	1557	1557	1557	1557	101
429	20241223	122400	667841771	1558	1558	1558	1555	1136
430	20241223	122300	666073282	1558	1558	1558	1558	100
431	20241223	122200	665917482	1558	1556	1558	1555	1408
432	20241223	122100	663727715	1555	1556	1556	1555	2366
433	20241223	122000	660046697	1556	1558	1558	1556	5743
434	20241223	121900	651106654	1560	1560	1560	1560	0
435	20241223	121800	651106654	1560	1560	1560	1560	0
436	20241223	121700	651106654	1560	1560	1561	1560	324
437	20241223	121600	650600932	1561	1560	1561	1557	2473
438	20241223	121500	646748669	1560	1560	1560	1560	928
439	20241223	121400	645300989	1561	1559	1561	1558	288
440	20241223	121300	644852127	1562	1561	1562	1561	502
441	20241223	121200	644068213	1562	1558	1562	1558	1121
442	20241223	121100	642320894	1559	1562	1562	1559	15115
443	20241223	121000	618738828	1566	1566	1566	1566	0
444	20241223	120900	618738828	1566	1566	1566	1566	0
445	20241223	120800	618738828	1566	1566	1566	1566	12
446	20241223	120700	618720036	1566	1566	1566	1566	0
447	20241223	120600	618720036	1566	1566	1566	1566	6
448	20241223	120500	618710640	1562	1566	1566	1562	598
449	20241223	120400	617776524	1566	1566	1566	1566	10
450	20241223	120300	617760864	1566	1562	1566	1561	1479
451	20241223	120200	615452117	1566	1566	1566	1566	10
452	20241223	120100	615436457	1566	1566	1566	1566	1
453	20241223	120000	615434891	1566	1561	1566	1561	1001
454	20241223	115900	613872325	1566	1566	1566	1566	1
455	20241223	115800	613870759	1561	1562	1562	1561	1000
456	20241223	115700	612309419	1566	1566	1566	1566	0
457	20241223	115600	612309419	1566	1566	1566	1566	7
458	20241223	115500	612298457	1566	1566	1566	1566	0
459	20241223	115400	612298457	1566	1566	1566	1566	22
460	20241223	115300	612264005	1561	1561	1561	1561	720
461	20241223	115200	611140085	1561	1561	1561	1561	301
462	20241223	115100	610670224	1561	1561	1561	1561	1
463	20241223	115000	610668663	1566	1566	1566	1566	78
464	20241223	114900	610546515	1566	1566	1566	1566	0
465	20241223	114800	610546515	1566	1566	1566	1566	0
466	20241223	114700	610546515	1566	1566	1566	1566	0
467	20241223	114600	610546515	1566	1566	1566	1566	100
468	20241223	114500	610389915	1566	1561	1566	1561	4
469	20241223	114400	610383666	1566	1566	1566	1566	100
470	20241223	114300	610227066	1566	1565	1566	1561	270
471	20241223	114200	609805481	1566	1566	1566	1566	1
472	20241223	114100	609803915	1570	1561	1570	1561	350
473	20241223	114000	609257394	1561	1562	1562	1561	1000
474	20241223	113900	607696043	1561	1561	1569	1561	3051
475	20241223	113800	602933032	1569	1569	1569	1569	5
476	20241223	113700	602925187	1561	1561	1561	1561	1
477	20241223	113600	602923626	1561	1561	1561	1561	400
478	20241223	113500	602299226	1570	1566	1570	1566	463
479	20241223	113400	601573005	1562	1562	1566	1561	3397
480	20241223	113300	596267665	1561	1563	1566	1561	2001
481	20241223	113200	593142329	1562	1562	1562	1562	0
482	20241223	113100	593142329	1562	1562	1562	1562	0
483	20241223	113000	593142329	1562	1564	1564	1562	1716
484	20241223	112900	590461629	1563	1563	1563	1563	1500
485	20241223	112800	588117129	1569	1563	1569	1563	446
486	20241223	112700	587419870	1563	1563	1563	1563	79
487	20241223	112600	587296393	1563	1564	1564	1563	2192
488	20241223	112500	583870090	1568	1568	1568	1568	0
489	20241223	112400	583870090	1568	1568	1568	1568	5
490	20241223	112300	583862250	1563	1563	1563	1563	150
491	20241223	112200	583627800	1568	1568	1568	1568	26
492	20241223	112100	583587032	1562	1562	1562	1562	200
493	20241223	112000	583274632	1562	1564	1564	1562	6512
494	20241223	111900	573100124	1564	1564	1564	1564	6
495	20241223	111800	573090740	1568	1565	1568	1565	124
496	20241223	111700	572896638	1565	1565	1565	1565	9
497	20241223	111600	572882553	1569	1569	1569	1569	0
498	20241223	111500	572882553	1569	1569	1569	1569	0
499	20241223	111400	572882553	1569	1565	1569	1565	24
500	20241223	111300	572844989	1564	1564	1564	1564	120
501	20241223	111200	572657309	1569	1569	1569	1569	0
502	20241223	111100	572657309	1569	1570	1570	1569	50
503	20241223	111000	572578834	1570	1570	1570	1570	1
504	20241223	110900	572577264	1564	1564	1564	1564	6
505	20241223	110800	572567880	1569	1569	1569	1569	0
506	20241223	110700	572567880	1569	1566	1569	1566	1405
507	20241223	110600	570363456	1566	1569	1569	1565	15
508	20241223	110500	570339940	1569	1562	1569	1562	42
509	20241223	110400	570274329	1562	1562	1562	1562	1337
510	20241223	110300	568185935	1563	1564	1564	1563	2000
511	20241223	110200	565059735	1563	1565	1565	1563	810
512	20241223	110100	563793353	1572	1565	1572	1565	1481
513	20241223	110000	561469229	1564	1567	1567	1564	1822
514	20241223	105900	558618430	1571	1571	1571	1571	1
515	20241223	105800	558616859	1572	1572	1572	1572	0
516	20241223	105700	558616859	1572	1572	1572	1572	0
517	20241223	105600	558616859	1572	1563	1572	1563	232
518	20241223	105500	558254180	1573	1569	1573	1569	703
519	20241223	105400	557149435	1563	1563	1563	1563	1250
520	20241223	105300	555195685	1564	1563	1570	1563	2002
521	20241223	105200	552066551	1564	1564	1564	1564	0
522	20241223	105100	552066551	1564	1564	1564	1564	571
523	20241223	105000	551173507	1563	1563	1563	1563	52
524	20241223	104900	551092231	1565	1565	1565	1565	50
525	20241223	104800	551013981	1564	1564	1564	1564	602
526	20241223	104700	550072453	1564	1564	1564	1564	1000
527	20241223	104600	548508453	1571	1571	1571	1571	61
528	20241223	104500	548412622	1564	1565	1565	1564	1413
529	20241223	104400	546201577	1565	1565	1565	1565	0
530	20241223	104300	546201577	1565	1568	1568	1565	128
531	20241223	104200	546000885	1568	1571	1571	1568	51
532	20241223	104100	545920914	1568	1568	1568	1568	496
533	20241223	104000	545143186	1564	1564	1564	1564	552
534	20241223	103900	544279858	1568	1568	1568	1568	303
535	20241223	103800	543804754	1568	1564	1568	1564	500
536	20241223	103700	543022748	1564	1564	1564	1563	153
537	20241223	103600	542783545	1564	1563	1564	1563	1185
538	20241223	103500	540930301	1563	1564	1564	1563	214
539	20241223	103400	540595729	1564	1565	1566	1564	22
540	20241223	103300	540561307	1566	1566	1566	1566	32
541	20241223	103200	540511195	1568	1568	1568	1568	0
542	20241223	103100	540511195	1568	1568	1568	1568	1
543	20241223	103000	540509627	1563	1563	1563	1563	1000
544	20241223	102900	538946627	1563	1564	1564	1563	7085
545	20241223	102800	527865688	1564	1565	1568	1564	1152
546	20241223	102700	526063942	1568	1568	1568	1568	530
547	20241223	102600	525232902	1570	1570	1570	1570	1
548	20241223	102500	525231332	1571	1571	1571	1571	3
549	20241223	102400	525226619	1568	1568	1568	1568	0
550	20241223	102300	525226619	1568	1568	1568	1568	0
551	20241223	102200	525226619	1568	1568	1569	1568	1755
552	20241223	102100	522474778	1570	1570	1570	1570	762
553	20241223	102000	521278438	1571	1571	1571	1571	0
554	20241223	101900	521278438	1571	1570	1571	1570	2509
555	20241223	101800	517339112	1570	1568	1570	1568	6661
556	20241223	101700	506882340	1569	1568	1569	1568	822
557	20241223	101600	505592937	1562	1564	1565	1562	2200
558	20241223	101500	502151635	1565	1564	1565	1564	1334
559	20241223	101400	500064856	1564	1564	1564	1564	3
560	20241223	101300	500060164	1564	1563	1564	1562	696
561	20241223	101200	498972600	1562	1562	1562	1561	3727
562	20241223	101100	493153753	1562	1562	1562	1562	485
563	20241223	101000	492396183	1565	1563	1565	1562	1976
564	20241223	100900	489307381	1560	1560	1560	1560	1428
565	20241223	100800	487079701	1560	1571	1571	1560	8944
566	20241223	100700	473120707	1561	1562	1572	1561	3758
567	20241223	100600	467249429	1564	1563	1565	1561	6466
568	20241223	100500	457153800	1563	1563	1563	1563	4159
569	20241223	100400	450653283	1563	1565	1565	1563	4426
570	20241223	100300	443732345	1564	1564	1564	1564	63
571	20241223	100200	443633813	1564	1566	1567	1563	8620
572	20241223	100100	430148268	1566	1566	1574	1566	462
573	20241223	100000	429424768	1574	1568	1574	1566	601
574	20241223	095900	428483037	1568	1566	1568	1566	12
575	20241223	095800	428464224	1575	1575	1575	1575	1
576	20241223	095700	428462649	1576	1576	1576	1576	1
577	20241223	095600	428461073	1566	1566	1566	1566	71
578	20241223	095500	428349887	1565	1565	1565	1565	0
579	20241223	095400	428349887	1565	1570	1570	1565	4540
580	20241223	095300	421232698	1567	1567	1567	1567	1956
581	20241223	095200	418167646	1570	1567	1570	1567	152
582	20241223	095100	417929459	1567	1570	1570	1566	1686
583	20241223	095000	415285629	1566	1566	1566	1566	290
584	20241223	094900	414831489	1570	1570	1570	1570	17
585	20241223	094800	414804799	1567	1566	1567	1566	866
586	20241223	094700	413448256	1566	1567	1567	1566	10256
587	20241223	094600	397377495	1568	1574	1574	1568	11825
588	20241223	094500	378798734	1574	1574	1582	1574	1153
589	20241223	094400	376983904	1578	1574	1578	1574	620
590	20241223	094300	376006911	1573	1575	1576	1573	6741
591	20241223	094200	365396041	1575	1575	1575	1575	1535
592	20241223	094100	362978416	1575	1577	1577	1575	3959
593	20241223	094000	356739676	1582	1582	1582	1582	0
594	20241223	093900	356739676	1582	1583	1583	1576	16067
595	20241223	093800	331377144	1583	1583	1583	1583	519
596	20241223	093700	330555567	1583	1583	1584	1583	193
597	20241223	093600	330249948	1583	1583	1583	1583	252
598	20241223	093500	329851032	1583	1583	1583	1583	80
599	20241223	093400	329724392	1598	1597	1598	1597	1021
600	20241223	093300	328093042	1597	1589	1597	1589	4
601	20241223	093200	328086670	1589	1599	1599	1589	1276
602	20241223	093100	326059041	1600	1598	1600	1589	1000
603	20241223	093000	324462253	1598	1598	1607	1598	12478
604	20241223	092900	304496120	1597	1592	1597	1590	3630
605	20241223	092800	298707660	1590	1585	1590	1584	8886
606	20241223	092700	284613770	1585	1584	1585	1575	1899
607	20241223	092600	281604980	1584	1576	1584	1575	1291
608	20241223	092500	279569316	1576	1582	1582	1575	3381
609	20241223	092400	274233190	1582	1574	1582	1574	452
610	20241223	092300	273521734	1574	1573	1574	1573	2585
611	20241223	092200	269454505	1573	1573	1573	1573	490
612	20241223	092100	268683735	1573	1573	1573	1573	110
613	20241223	092000	268510705	1572	1577	1577	1572	5501
614	20241223	091900	259838703	1582	1579	1582	1577	1566
615	20241223	091800	257367129	1579	1579	1579	1579	3
616	20241223	091700	257362392	1579	1582	1582	1579	336
617	20241223	091600	256831842	1585	1568	1585	1568	7367
618	20241223	091500	245230416	1566	1566	1569	1565	1050
619	20241223	091400	243586454	1566	1572	1574	1561	1125
620	20241223	091300	241821205	1561	1577	1577	1561	45388
621	20241223	091200	170559194	1577	1579	1586	1577	2974
622	20241223	091100	165863218	1579	1579	1579	1579	2551
623	20241223	091000	161835189	1579	1580	1580	1579	2315
624	20241223	090900	158178997	1580	1587	1587	1580	96
625	20241223	090800	158027310	1587	1584	1587	1579	5097
626	20241223	090700	149967082	1578	1587	1587	1571	22840
627	20241223	090600	113950500	1587	1584	1593	1584	376
628	20241223	090500	113354613	1584	1596	1596	1582	9624
629	20241223	090400	98110245	1597	1584	1599	1579	2938
630	20241223	090300	93434301	1574	1570	1588	1570	2761
631	20241223	090200	89093875	1570	1589	1598	1570	16852
632	20241223	090100	62506818	1589	1590	1600	1589	5079
633	20241223	090000	54424507	1590	1600	1600	1589	25681