KissMeData/321370/min/candle-20241219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241219	211600	893916995	1737	1737	1737	1737	1458
3	20241219	211500	893916995	1737	1737	1737	1737	0
4	20241219	211400	893916995	1737	1737	1737	1737	0
5	20241219	211300	893916995	1737	1737	1737	1737	0
6	20241219	211200	893916995	1737	1737	1737	1737	0
7	20241219	211100	893916995	1737	1737	1737	1737	0
8	20241219	211000	893916995	1737	1737	1737	1737	0
9	20241219	210900	893916995	1737	1737	1737	1737	0
10	20241219	210800	893916995	1737	1737	1737	1737	0
11	20241219	210700	893916995	1737	1737	1737	1737	0
12	20241219	210600	893916995	1737	1737	1737	1737	0
13	20241219	210500	893916995	1737	1737	1737	1737	0
14	20241219	210400	893916995	1737	1737	1737	1737	0
15	20241219	210300	893916995	1737	1737	1737	1737	0
16	20241219	210200	893916995	1737	1737	1737	1737	0
17	20241219	210100	893916995	1737	1737	1737	1737	0
18	20241219	210000	893916995	1737	1737	1737	1737	0
19	20241219	205900	893916995	1737	1737	1737	1737	0
20	20241219	205800	893916995	1737	1737	1737	1737	0
21	20241219	205700	893916995	1737	1737	1737	1737	0
22	20241219	205600	893916995	1737	1737	1737	1737	0
23	20241219	205500	893916995	1737	1737	1737	1737	0
24	20241219	205400	893916995	1737	1737	1737	1737	0
25	20241219	205300	893916995	1737	1737	1737	1737	0
26	20241219	205200	893916995	1737	1737	1737	1737	0
27	20241219	205100	893916995	1737	1737	1737	1737	0
28	20241219	205000	893916995	1737	1737	1737	1737	0
29	20241219	204900	893916995	1737	1737	1737	1737	0
30	20241219	204800	893916995	1737	1737	1737	1737	0
31	20241219	204700	893916995	1737	1737	1737	1737	0
32	20241219	204600	893916995	1737	1737	1737	1737	1458
33	20241219	204500	893916995	1737	1737	1737	1737	0
34	20241219	204400	893916995	1737	1737	1737	1737	0
35	20241219	204300	893916995	1737	1737	1737	1737	0
36	20241219	204200	893916995	1737	1737	1737	1737	0
37	20241219	204100	893916995	1737	1737	1737	1737	0
38	20241219	204000	893916995	1737	1737	1737	1737	0
39	20241219	203900	893916995	1737	1737	1737	1737	0
40	20241219	203800	893916995	1737	1737	1737	1737	0
41	20241219	203700	893916995	1737	1737	1737	1737	0
42	20241219	203600	893916995	1737	1737	1737	1737	0
43	20241219	203500	893916995	1737	1737	1737	1737	0
44	20241219	203400	893916995	1737	1737	1737	1737	0
45	20241219	203300	893916995	1737	1737	1737	1737	0
46	20241219	203200	893916995	1737	1737	1737	1737	0
47	20241219	203100	893916995	1737	1737	1737	1737	0
48	20241219	203000	893916995	1737	1737	1737	1737	0
49	20241219	202900	893916995	1737	1737	1737	1737	0
50	20241219	202800	893916995	1737	1737	1737	1737	0
51	20241219	202700	893916995	1737	1737	1737	1737	0
52	20241219	202600	893916995	1737	1737	1737	1737	0
53	20241219	202500	893916995	1737	1737	1737	1737	0
54	20241219	202400	893916995	1737	1737	1737	1737	0
55	20241219	202300	893916995	1737	1737	1737	1737	0
56	20241219	202200	893916995	1737	1737	1737	1737	0
57	20241219	202100	893916995	1737	1737	1737	1737	0
58	20241219	202000	893916995	1737	1737	1737	1737	0
59	20241219	201900	893916995	1737	1737	1737	1737	0
60	20241219	201800	893916995	1737	1737	1737	1737	0
61	20241219	201700	893916995	1737	1737	1737	1737	0
62	20241219	201600	893916995	1737	1737	1737	1737	1458
63	20241219	201500	893916995	1737	1737	1737	1737	0
64	20241219	201400	893916995	1737	1737	1737	1737	0
65	20241219	201300	893916995	1737	1737	1737	1737	0
66	20241219	201200	893916995	1737	1737	1737	1737	0
67	20241219	201100	893916995	1737	1737	1737	1737	0
68	20241219	201000	893916995	1737	1737	1737	1737	0
69	20241219	200900	893916995	1737	1737	1737	1737	0
70	20241219	200800	893916995	1737	1737	1737	1737	0
71	20241219	200700	893916995	1737	1737	1737	1737	0
72	20241219	200600	893916995	1737	1737	1737	1737	0
73	20241219	200500	893916995	1737	1737	1737	1737	0
74	20241219	200400	893916995	1737	1737	1737	1737	0
75	20241219	200300	893916995	1737	1737	1737	1737	0
76	20241219	200200	893916995	1737	1737	1737	1737	0
77	20241219	200100	893916995	1737	1737	1737	1737	0
78	20241219	200000	893916995	1737	1737	1737	1737	0
79	20241219	195900	893916995	1737	1737	1737	1737	0
80	20241219	195800	893916995	1737	1737	1737	1737	0
81	20241219	195700	893916995	1737	1737	1737	1737	0
82	20241219	195600	893916995	1737	1737	1737	1737	0
83	20241219	195500	893916995	1737	1737	1737	1737	0
84	20241219	195400	893916995	1737	1737	1737	1737	0
85	20241219	195300	893916995	1737	1737	1737	1737	0
86	20241219	195200	893916995	1737	1737	1737	1737	0
87	20241219	195100	893916995	1737	1737	1737	1737	0
88	20241219	195000	893916995	1737	1737	1737	1737	0
89	20241219	194900	893916995	1737	1737	1737	1737	0
90	20241219	194800	893916995	1737	1737	1737	1737	0
91	20241219	194700	893916995	1737	1737	1737	1737	0
92	20241219	194600	893916995	1737	1737	1737	1737	1458
93	20241219	194500	893916995	1737	1737	1737	1737	0
94	20241219	194400	893916995	1737	1737	1737	1737	0
95	20241219	194300	893916995	1737	1737	1737	1737	0
96	20241219	194200	893916995	1737	1737	1737	1737	0
97	20241219	194100	893916995	1737	1737	1737	1737	0
98	20241219	194000	893916995	1737	1737	1737	1737	0
99	20241219	193900	893916995	1737	1737	1737	1737	0
100	20241219	193800	893916995	1737	1737	1737	1737	0
101	20241219	193700	893916995	1737	1737	1737	1737	0
102	20241219	193600	893916995	1737	1737	1737	1737	0
103	20241219	193500	893916995	1737	1737	1737	1737	0
104	20241219	193400	893916995	1737	1737	1737	1737	0
105	20241219	193300	893916995	1737	1737	1737	1737	0
106	20241219	193200	893916995	1737	1737	1737	1737	0
107	20241219	193100	893916995	1737	1737	1737	1737	0
108	20241219	193000	893916995	1737	1737	1737	1737	0
109	20241219	192900	893916995	1737	1737	1737	1737	0
110	20241219	192800	893916995	1737	1737	1737	1737	0
111	20241219	192700	893916995	1737	1737	1737	1737	0
112	20241219	192600	893916995	1737	1737	1737	1737	0
113	20241219	192500	893916995	1737	1737	1737	1737	0
114	20241219	192400	893916995	1737	1737	1737	1737	0
115	20241219	192300	893916995	1737	1737	1737	1737	0
116	20241219	192200	893916995	1737	1737	1737	1737	0
117	20241219	192100	893916995	1737	1737	1737	1737	0
118	20241219	192000	893916995	1737	1737	1737	1737	0
119	20241219	191900	893916995	1737	1737	1737	1737	0
120	20241219	191800	893916995	1737	1737	1737	1737	0
121	20241219	191700	893916995	1737	1737	1737	1737	0
122	20241219	191600	893916995	1737	1737	1737	1737	1458
123	20241219	191500	893916995	1737	1737	1737	1737	0
124	20241219	191400	893916995	1737	1737	1737	1737	0
125	20241219	191300	893916995	1737	1737	1737	1737	0
126	20241219	191200	893916995	1737	1737	1737	1737	0
127	20241219	191100	893916995	1737	1737	1737	1737	0
128	20241219	191000	893916995	1737	1737	1737	1737	0
129	20241219	190900	893916995	1737	1737	1737	1737	0
130	20241219	190800	893916995	1737	1737	1737	1737	0
131	20241219	190700	893916995	1737	1737	1737	1737	0
132	20241219	190600	893916995	1737	1737	1737	1737	0
133	20241219	190500	893916995	1737	1737	1737	1737	0
134	20241219	190400	893916995	1737	1737	1737	1737	0
135	20241219	190300	893916995	1737	1737	1737	1737	0
136	20241219	190200	893916995	1737	1737	1737	1737	0
137	20241219	190100	893916995	1737	1737	1737	1737	0
138	20241219	190000	893916995	1737	1737	1737	1737	0
139	20241219	185900	893916995	1737	1737	1737	1737	0
140	20241219	185800	893916995	1737	1737	1737	1737	0
141	20241219	185700	893916995	1737	1737	1737	1737	0
142	20241219	185600	893916995	1737	1737	1737	1737	0
143	20241219	185500	893916995	1737	1737	1737	1737	0
144	20241219	185400	893916995	1737	1737	1737	1737	0
145	20241219	185300	893916995	1737	1737	1737	1737	0
146	20241219	185200	893916995	1737	1737	1737	1737	0
147	20241219	185100	893916995	1737	1737	1737	1737	0
148	20241219	185000	893916995	1737	1737	1737	1737	0
149	20241219	184900	893916995	1737	1737	1737	1737	0
150	20241219	184800	893916995	1737	1737	1737	1737	0
151	20241219	184700	893916995	1737	1737	1737	1737	0
152	20241219	184600	893916995	1737	1737	1737	1737	1458
153	20241219	184500	893916995	1737	1737	1737	1737	0
154	20241219	184400	893916995	1737	1737	1737	1737	0
155	20241219	184300	893916995	1737	1737	1737	1737	0
156	20241219	184200	893916995	1737	1737	1737	1737	0
157	20241219	184100	893916995	1737	1737	1737	1737	0
158	20241219	184000	893916995	1737	1737	1737	1737	0
159	20241219	183900	893916995	1737	1737	1737	1737	0
160	20241219	183800	893916995	1737	1737	1737	1737	0
161	20241219	183700	893916995	1737	1737	1737	1737	0
162	20241219	183600	893916995	1737	1737	1737	1737	0
163	20241219	183500	893916995	1737	1737	1737	1737	0
164	20241219	183400	893916995	1737	1737	1737	1737	0
165	20241219	183300	893916995	1737	1737	1737	1737	0
166	20241219	183200	893916995	1737	1737	1737	1737	0
167	20241219	183100	893916995	1737	1737	1737	1737	0
168	20241219	183000	893916995	1737	1737	1737	1737	0
169	20241219	182900	893916995	1737	1737	1737	1737	0
170	20241219	182800	893916995	1737	1737	1737	1737	0
171	20241219	182700	893916995	1737	1737	1737	1737	0
172	20241219	182600	893916995	1737	1737	1737	1737	0
173	20241219	182500	893916995	1737	1737	1737	1737	0
174	20241219	182400	893916995	1737	1737	1737	1737	0
175	20241219	182300	893916995	1737	1737	1737	1737	0
176	20241219	182200	893916995	1737	1737	1737	1737	0
177	20241219	182100	893916995	1737	1737	1737	1737	0
178	20241219	182000	893916995	1737	1737	1737	1737	0
179	20241219	181900	893916995	1737	1737	1737	1737	0
180	20241219	181800	893916995	1737	1737	1737	1737	0
181	20241219	181700	893916995	1737	1737	1737	1737	0
182	20241219	181600	893916995	1737	1737	1737	1737	1458
183	20241219	181500	893916995	1737	1737	1737	1737	0
184	20241219	181400	893916995	1737	1737	1737	1737	0
185	20241219	181300	893916995	1737	1737	1737	1737	0
186	20241219	181200	893916995	1737	1737	1737	1737	0
187	20241219	181100	893916995	1737	1737	1737	1737	0
188	20241219	181000	893916995	1737	1737	1737	1737	0
189	20241219	180900	893916995	1737	1737	1737	1737	0
190	20241219	180800	893916995	1737	1737	1737	1737	0
191	20241219	180700	893916995	1737	1737	1737	1737	0
192	20241219	180600	893916995	1737	1737	1737	1737	0
193	20241219	180500	893916995	1737	1737	1737	1737	0
194	20241219	180400	893916995	1737	1737	1737	1737	0
195	20241219	180300	893916995	1737	1737	1737	1737	0
196	20241219	180200	893916995	1737	1737	1737	1737	0
197	20241219	180100	893916995	1737	1737	1737	1737	0
198	20241219	180000	893916995	1737	1737	1737	1737	0
199	20241219	175900	893916995	1737	1737	1737	1737	0
200	20241219	175800	893916995	1737	1737	1737	1737	0
201	20241219	175700	893916995	1737	1737	1737	1737	0
202	20241219	175600	893916995	1737	1737	1737	1737	0
203	20241219	175500	893916995	1737	1737	1737	1737	0
204	20241219	175400	893916995	1737	1737	1737	1737	0
205	20241219	175300	893916995	1737	1737	1737	1737	0
206	20241219	175200	893916995	1737	1737	1737	1737	0
207	20241219	175100	893916995	1737	1737	1737	1737	0
208	20241219	175000	893916995	1737	1737	1737	1737	0
209	20241219	174900	893916995	1737	1737	1737	1737	0
210	20241219	174800	893916995	1737	1737	1737	1737	0
211	20241219	174700	893916995	1737	1737	1737	1737	0
212	20241219	174600	893916995	1737	1737	1737	1737	1458
213	20241219	174500	893916995	1737	1737	1737	1737	0
214	20241219	174400	893916995	1737	1737	1737	1737	0
215	20241219	174300	893916995	1737	1737	1737	1737	0
216	20241219	174200	893916995	1737	1737	1737	1737	0
217	20241219	174100	893916995	1737	1737	1737	1737	0
218	20241219	174000	893916995	1737	1737	1737	1737	0
219	20241219	173900	893916995	1737	1737	1737	1737	0
220	20241219	173800	893916995	1737	1737	1737	1737	0
221	20241219	173700	893916995	1737	1737	1737	1737	0
222	20241219	173600	893916995	1737	1737	1737	1737	0
223	20241219	173500	893916995	1737	1737	1737	1737	0
224	20241219	173400	893916995	1737	1737	1737	1737	0
225	20241219	173300	893916995	1737	1737	1737	1737	0
226	20241219	173200	893916995	1737	1737	1737	1737	0
227	20241219	173100	893916995	1737	1737	1737	1737	0
228	20241219	173000	893916995	1737	1737	1737	1737	0
229	20241219	172900	893916995	1737	1737	1737	1737	0
230	20241219	172800	893916995	1737	1737	1737	1737	0
231	20241219	172700	893916995	1737	1737	1737	1737	0
232	20241219	172600	893916995	1737	1737	1737	1737	0
233	20241219	172500	893916995	1737	1737	1737	1737	0
234	20241219	172400	893916995	1737	1737	1737	1737	0
235	20241219	172300	893916995	1737	1737	1737	1737	0
236	20241219	172200	893916995	1737	1737	1737	1737	0
237	20241219	172100	893916995	1737	1737	1737	1737	0
238	20241219	172000	893916995	1737	1737	1737	1737	0
239	20241219	171900	893916995	1737	1737	1737	1737	0
240	20241219	171800	893916995	1737	1737	1737	1737	0
241	20241219	171700	893916995	1737	1737	1737	1737	0
242	20241219	171600	893916995	1737	1737	1737	1737	1458
243	20241219	171500	893916995	1737	1737	1737	1737	0
244	20241219	171400	893916995	1737	1737	1737	1737	0
245	20241219	171300	893916995	1737	1737	1737	1737	0
246	20241219	171200	893916995	1737	1737	1737	1737	0
247	20241219	171100	893916995	1737	1737	1737	1737	0
248	20241219	171000	893916995	1737	1737	1737	1737	0
249	20241219	170900	893916995	1737	1737	1737	1737	0
250	20241219	170800	893916995	1737	1737	1737	1737	0
251	20241219	170700	893916995	1737	1737	1737	1737	0
252	20241219	170600	893916995	1737	1737	1737	1737	0
253	20241219	170500	893916995	1737	1737	1737	1737	0
254	20241219	170400	893916995	1737	1737	1737	1737	0
255	20241219	170300	893916995	1737	1737	1737	1737	0
256	20241219	170200	893916995	1737	1737	1737	1737	0
257	20241219	170100	893916995	1737	1737	1737	1737	0
258	20241219	170000	893916995	1737	1737	1737	1737	0
259	20241219	165900	893916995	1737	1737	1737	1737	0
260	20241219	165800	893916995	1737	1737	1737	1737	0
261	20241219	165700	893916995	1737	1737	1737	1737	0
262	20241219	165600	893916995	1737	1737	1737	1737	0
263	20241219	165500	893916995	1737	1737	1737	1737	0
264	20241219	165400	893916995	1737	1737	1737	1737	0
265	20241219	165300	893916995	1737	1737	1737	1737	0
266	20241219	165200	893916995	1737	1737	1737	1737	0
267	20241219	165100	893916995	1737	1737	1737	1737	0
268	20241219	165000	893916995	1737	1737	1737	1737	0
269	20241219	164900	893916995	1737	1737	1737	1737	0
270	20241219	164800	893916995	1737	1737	1737	1737	0
271	20241219	164700	893916995	1737	1737	1737	1737	0
272	20241219	164600	893916995	1737	1737	1737	1737	1458
273	20241219	164500	893916995	1737	1737	1737	1737	0
274	20241219	164400	893916995	1737	1737	1737	1737	0
275	20241219	164300	893916995	1737	1737	1737	1737	0
276	20241219	164200	893916995	1737	1737	1737	1737	0
277	20241219	164100	893916995	1737	1737	1737	1737	0
278	20241219	164000	893916995	1737	1737	1737	1737	0
279	20241219	163900	893916995	1737	1737	1737	1737	0
280	20241219	163800	893916995	1737	1737	1737	1737	0
281	20241219	163700	893916995	1737	1737	1737	1737	0
282	20241219	163600	893916995	1737	1737	1737	1737	0
283	20241219	163500	893916995	1737	1737	1737	1737	0
284	20241219	163400	893916995	1737	1737	1737	1737	0
285	20241219	163300	893916995	1737	1737	1737	1737	0
286	20241219	163200	893916995	1737	1737	1737	1737	0
287	20241219	163100	893916995	1737	1737	1737	1737	0
288	20241219	163000	893916995	1737	1737	1737	1737	0
289	20241219	162900	893916995	1737	1737	1737	1737	0
290	20241219	162800	893916995	1737	1737	1737	1737	0
291	20241219	162700	893916995	1737	1737	1737	1737	0
292	20241219	162600	893916995	1737	1737	1737	1737	0
293	20241219	162500	893916995	1737	1737	1737	1737	0
294	20241219	162400	893916995	1737	1737	1737	1737	0
295	20241219	162300	893916995	1737	1737	1737	1737	0
296	20241219	162200	893916995	1737	1737	1737	1737	0
297	20241219	162100	893916995	1737	1737	1737	1737	0
298	20241219	162000	893916995	1737	1737	1737	1737	0
299	20241219	161900	893916995	1737	1737	1737	1737	0
300	20241219	161800	893916995	1737	1737	1737	1737	0
301	20241219	161700	893916995	1737	1737	1737	1737	0
302	20241219	161600	893916995	1737	1737	1737	1737	1458
303	20241219	161500	893916995	1737	1737	1737	1737	0
304	20241219	161400	893916995	1737	1737	1737	1737	0
305	20241219	161300	893916995	1737	1737	1737	1737	0
306	20241219	161200	893916995	1737	1737	1737	1737	0
307	20241219	161100	893916995	1737	1737	1737	1737	0
308	20241219	161000	893916995	1737	1737	1737	1737	0
309	20241219	160900	893916995	1737	1737	1737	1737	0
310	20241219	160800	893916995	1737	1737	1737	1737	0
311	20241219	160700	893916995	1737	1737	1737	1737	0
312	20241219	160600	893916995	1737	1737	1737	1737	0
313	20241219	160500	893916995	1737	1737	1737	1737	0
314	20241219	160400	893916995	1737	1737	1737	1737	0
315	20241219	160300	893916995	1737	1737	1737	1737	0
316	20241219	160200	893916995	1737	1737	1737	1737	0
317	20241219	160100	893916995	1737	1737	1737	1737	0
318	20241219	160000	893916995	1737	1737	1737	1737	0
319	20241219	155900	893916995	1737	1737	1737	1737	0
320	20241219	155800	893916995	1737	1737	1737	1737	0
321	20241219	155700	893916995	1737	1737	1737	1737	0
322	20241219	155600	893916995	1737	1737	1737	1737	0
323	20241219	155500	893916995	1737	1737	1737	1737	0
324	20241219	155400	893916995	1737	1737	1737	1737	0
325	20241219	155300	893916995	1737	1737	1737	1737	0
326	20241219	155200	893916995	1737	1737	1737	1737	0
327	20241219	155100	893916995	1737	1737	1737	1737	0
328	20241219	155000	893916995	1737	1737	1737	1737	0
329	20241219	154900	893916995	1737	1737	1737	1737	0
330	20241219	154800	893916995	1737	1737	1737	1737	0
331	20241219	154700	893916995	1737	1737	1737	1737	0
332	20241219	154600	893916995	1737	1737	1737	1737	1458
333	20241219	154500	893916995	1737	1737	1737	1737	0
334	20241219	154400	893916995	1737	1737	1737	1737	0
335	20241219	154300	893916995	1737	1737	1737	1737	0
336	20241219	154200	893916995	1737	1737	1737	1737	0
337	20241219	154100	893916995	1737	1737	1737	1737	0
338	20241219	154000	893916995	1737	1737	1737	1737	0
339	20241219	153900	893916995	1737	1737	1737	1737	0
340	20241219	153800	893916995	1737	1737	1737	1737	0
341	20241219	153700	893916995	1737	1737	1737	1737	0
342	20241219	153600	893916995	1737	1737	1737	1737	0
343	20241219	153500	893916995	1737	1737	1737	1737	0
344	20241219	153400	893916995	1737	1737	1737	1737	0
345	20241219	153300	893916995	1737	1737	1737	1737	0
346	20241219	153200	893916995	1737	1737	1737	1737	0
347	20241219	153100	893916995	1737	1737	1737	1737	0
348	20241219	153000	893916995	1737	1737	1737	1737	1458
349	20241219	152900	891384449	1735	1735	1735	1735	0
350	20241219	152800	891384449	1735	1735	1735	1735	0
351	20241219	152700	891384449	1735	1735	1735	1735	0
352	20241219	152600	891384449	1735	1735	1735	1735	0
353	20241219	152500	891384449	1735	1735	1735	1735	0
354	20241219	152400	891384449	1735	1735	1735	1735	0
355	20241219	152300	891384449	1735	1735	1735	1735	0
356	20241219	152200	891384449	1735	1735	1735	1735	0
357	20241219	152100	891384449	1735	1735	1735	1735	0
358	20241219	152000	891384449	1735	1735	1735	1735	0
359	20241219	151900	891384449	1735	1735	1735	1726	568
360	20241219	151800	890399374	1735	1735	1735	1735	177
361	20241219	151700	890092279	1728	1728	1728	1727	511
362	20241219	151600	889209272	1725	1726	1727	1725	1263
363	20241219	151500	887028910	1726	1726	1726	1726	2
364	20241219	151400	887025458	1725	1725	1725	1725	310
365	20241219	151300	886490708	1726	1726	1726	1726	465
366	20241219	151200	885688118	1722	1727	1727	1722	1031
367	20241219	151100	883909764	1727	1725	1727	1725	1439
368	20241219	151000	881424613	1724	1721	1724	1721	153
369	20241219	150900	881160889	1721	1723	1723	1721	226
370	20241219	150800	880771723	1721	1723	1723	1721	500
371	20241219	150700	879910929	1721	1724	1724	1721	2311
372	20241219	150600	875928771	1723	1723	1723	1723	0
373	20241219	150500	875928771	1723	1726	1727	1722	4982
374	20241219	150400	867341036	1726	1729	1729	1726	1264
375	20241219	150300	865157572	1729	1728	1729	1728	601
376	20241219	150200	864119043	1729	1730	1730	1729	2800
377	20241219	150100	859275943	1730	1734	1734	1730	2680
378	20241219	150000	854634751	1733	1734	1736	1733	789
379	20241219	145900	853267290	1736	1734	1738	1733	800
380	20241219	145800	851879823	1734	1734	1734	1734	700
381	20241219	145700	850666023	1733	1733	1733	1731	1156
382	20241219	145600	848663402	1733	1737	1737	1733	29
383	20241219	145500	848613125	1732	1734	1737	1732	1754
384	20241219	145400	845573556	1734	1734	1734	1734	5
385	20241219	145300	845564886	1733	1734	1734	1733	404
386	20241219	145200	844864753	1734	1734	1734	1734	7
387	20241219	145100	844852615	1731	1733	1734	1731	1208
388	20241219	145000	842759776	1734	1733	1734	1733	794
389	20241219	144900	841383769	1733	1733	1733	1733	161
390	20241219	144800	841104756	1733	1733	1733	1733	825
391	20241219	144700	839675031	1733	1734	1734	1733	285
392	20241219	144600	839180889	1734	1736	1736	1734	5458
393	20241219	144500	829714019	1736	1741	1742	1736	4107
394	20241219	144400	822575543	1741	1741	1741	1741	108
395	20241219	144300	822387515	1740	1741	1741	1740	1115
396	20241219	144200	820447057	1741	1742	1742	1741	158
397	20241219	144100	820171973	1742	1739	1742	1739	557
398	20241219	144000	819202672	1740	1742	1742	1740	1428
399	20241219	143900	816717508	1742	1743	1743	1742	957
400	20241219	143800	815050410	1742	1742	1743	1742	31
401	20241219	143700	814996407	1743	1743	1743	1743	10
402	20241219	143600	814978977	1744	1744	1744	1744	5
403	20241219	143500	814970257	1742	1742	1742	1742	0
404	20241219	143400	814970257	1742	1742	1742	1742	107
405	20241219	143300	814783863	1743	1743	1743	1743	488
406	20241219	143200	813933279	1742	1743	1743	1742	1619
407	20241219	143100	811112255	1744	1746	1746	1744	14
408	20241219	143000	811087831	1746	1744	1746	1744	502
409	20241219	142900	810212341	1745	1744	1745	1744	502
410	20241219	142800	809336851	1745	1745	1745	1745	325
411	20241219	142700	808769726	1745	1745	1745	1745	0
412	20241219	142600	808769726	1745	1745	1745	1745	207
413	20241219	142500	808408511	1744	1744	1744	1744	40
414	20241219	142400	808338751	1744	1744	1744	1744	300
415	20241219	142300	807815551	1741	1747	1747	1741	1899
416	20241219	142200	804504308	1750	1750	1750	1750	21
417	20241219	142100	804467558	1750	1750	1750	1750	6
418	20241219	142000	804457058	1756	1756	1756	1756	12
419	20241219	141900	804435986	1756	1756	1756	1756	22
420	20241219	141800	804397354	1747	1747	1747	1747	240
421	20241219	141700	803978074	1749	1750	1750	1749	93
422	20241219	141600	803815344	1756	1754	1756	1754	54
423	20241219	141500	803720620	1756	1750	1756	1750	68
424	20241219	141400	803601608	1750	1749	1750	1749	2
425	20241219	141300	803598109	1749	1749	1749	1749	0
426	20241219	141200	803598109	1749	1749	1749	1748	1493
427	20241219	141100	800988316	1749	1749	1749	1749	390
428	20241219	141000	800306206	1750	1749	1750	1749	251
429	20241219	140900	799866997	1750	1750	1750	1750	176
430	20241219	140800	799558997	1750	1750	1750	1750	500
431	20241219	140700	798683997	1750	1750	1750	1750	0
432	20241219	140600	798683997	1750	1751	1751	1750	350
433	20241219	140500	798071487	1758	1758	1758	1758	0
434	20241219	140400	798071487	1758	1758	1758	1758	2
435	20241219	140300	798067971	1758	1758	1758	1758	110
436	20241219	140200	797874591	1758	1750	1758	1750	4
437	20241219	140100	797867583	1750	1750	1750	1750	9
438	20241219	140000	797851833	1758	1750	1758	1750	50
439	20241219	135900	797764325	1751	1758	1759	1751	502
440	20241219	135800	796884533	1759	1759	1759	1759	1
441	20241219	135700	796882774	1760	1760	1760	1760	506
442	20241219	135600	795992214	1750	1750	1750	1750	46
443	20241219	135500	795911714	1750	1750	1750	1750	0
444	20241219	135400	795911714	1750	1751	1751	1750	105
445	20241219	135300	795727914	1750	1760	1760	1750	60
446	20241219	135200	795622904	1760	1750	1760	1750	140
447	20241219	135100	795377574	1750	1750	1750	1750	5
448	20241219	135000	795368824	1760	1752	1760	1750	5500
449	20241219	134900	785738778	1752	1752	1752	1752	1
450	20241219	134800	785737026	1759	1759	1759	1759	59
451	20241219	134700	785633245	1750	1750	1750	1750	0
452	20241219	134600	785633245	1750	1750	1750	1750	0
453	20241219	134500	785633245	1750	1749	1750	1749	861
454	20241219	134400	784127183	1750	1753	1753	1750	407
455	20241219	134300	783414330	1754	1755	1755	1753	2311
456	20241219	134200	779361543	1756	1758	1760	1756	5011
457	20241219	134100	770553046	1763	1763	1763	1763	0
458	20241219	134000	770553046	1763	1763	1763	1763	0
459	20241219	133900	770553046	1763	1763	1763	1763	1
460	20241219	133800	770551283	1763	1763	1763	1762	4474
461	20241219	133700	762663651	1763	1763	1763	1763	520
462	20241219	133600	761746891	1763	1758	1763	1758	5
463	20241219	133500	761738081	1755	1755	1755	1755	175
464	20241219	133400	761430956	1758	1758	1758	1758	0
465	20241219	133300	761430956	1758	1758	1758	1758	325
466	20241219	133200	760859606	1763	1758	1763	1758	548
467	20241219	133100	759896217	1758	1763	1763	1758	12030
468	20241219	133000	738688941	1763	1763	1763	1763	1776
469	20241219	132900	735557853	1765	1763	1765	1763	302
470	20241219	132800	735024827	1763	1763	1763	1763	224
471	20241219	132700	734629915	1763	1763	1763	1763	279
472	20241219	132600	734138038	1762	1767	1767	1762	1320
473	20241219	132500	731809998	1767	1763	1768	1763	273
474	20241219	132400	731328029	1763	1763	1763	1763	2
475	20241219	132300	731324503	1762	1760	1762	1760	3716
476	20241219	132200	724783512	1759	1754	1759	1754	348
477	20241219	132100	724171868	1754	1754	1754	1754	570
478	20241219	132000	723172088	1759	1759	1759	1759	10
479	20241219	131900	723154498	1759	1759	1759	1759	3
480	20241219	131800	723149221	1760	1760	1760	1760	20
481	20241219	131700	723114021	1760	1760	1760	1760	0
482	20241219	131600	723114021	1760	1755	1760	1755	211
483	20241219	131500	722743336	1750	1750	1750	1750	0
484	20241219	131400	722743336	1750	1756	1756	1750	301
485	20241219	131300	722216580	1750	1750	1750	1750	1200
486	20241219	131200	720116580	1750	1750	1750	1750	0
487	20241219	131100	720116580	1750	1750	1750	1750	45
488	20241219	131000	720037830	1756	1756	1756	1756	42
489	20241219	130900	719964078	1756	1756	1756	1756	6
490	20241219	130800	719953542	1749	1749	1749	1749	500
491	20241219	130700	719079042	1749	1750	1750	1749	499
492	20241219	130600	718206287	1749	1750	1750	1749	300
493	20241219	130500	717681535	1749	1751	1751	1749	1500
494	20241219	130400	715057343	1750	1750	1750	1750	0
495	20241219	130300	715057343	1750	1750	1750	1750	0
496	20241219	130200	715057343	1750	1750	1750	1750	0
497	20241219	130100	715057343	1750	1756	1756	1750	14
498	20241219	130000	715032765	1756	1756	1756	1756	0
499	20241219	125900	715032765	1756	1749	1756	1749	76
500	20241219	125800	714899449	1749	1749	1749	1749	0
501	20241219	125700	714899449	1749	1749	1749	1749	0
502	20241219	125600	714899449	1749	1757	1757	1749	1401
503	20241219	125500	712445795	1760	1760	1760	1760	0
504	20241219	125400	712445795	1760	1760	1761	1760	1201
505	20241219	125300	710331204	1761	1761	1761	1761	0
506	20241219	125200	710331204	1761	1761	1761	1761	0
507	20241219	125100	710331204	1761	1761	1761	1761	0
508	20241219	125000	710331204	1761	1761	1761	1761	15
509	20241219	124900	710304789	1752	1753	1753	1752	1000
510	20241219	124800	708552667	1752	1752	1752	1752	0
511	20241219	124700	708552667	1752	1762	1762	1751	554
512	20241219	124600	707577662	1759	1759	1759	1759	3
513	20241219	124500	707572385	1759	1760	1760	1759	1014
514	20241219	124400	705787751	1762	1762	1762	1762	533
515	20241219	124300	704848605	1762	1754	1762	1754	850
516	20241219	124200	703357373	1754	1754	1754	1754	0
517	20241219	124100	703357373	1754	1753	1754	1747	204
518	20241219	124000	702999595	1754	1754	1754	1754	0
519	20241219	123900	702999595	1754	1747	1754	1747	3
520	20241219	123800	702994347	1753	1753	1753	1753	37
521	20241219	123700	702929486	1753	1752	1753	1752	41
522	20241219	123600	702857653	1752	1752	1752	1752	3
523	20241219	123500	702852397	1747	1748	1748	1747	845
524	20241219	123400	701375940	1753	1753	1753	1753	1
525	20241219	123300	701374187	1747	1747	1747	1747	0
526	20241219	123200	701374187	1747	1748	1748	1747	803
527	20241219	123100	699970906	1749	1749	1749	1749	50
528	20241219	123000	699883456	1755	1755	1755	1755	2
529	20241219	122900	699879946	1748	1749	1749	1748	2
530	20241219	122800	699876449	1757	1758	1760	1757	123
531	20241219	122700	699660277	1758	1758	1758	1758	0
532	20241219	122600	699660277	1758	1758	1758	1758	1
533	20241219	122500	699658519	1757	1757	1757	1757	10
534	20241219	122400	699640949	1757	1757	1757	1757	79
535	20241219	122300	699502146	1762	1762	1762	1762	1
536	20241219	122200	699500384	1764	1764	1764	1763	1514
537	20241219	122100	696829698	1764	1768	1769	1762	258
538	20241219	122000	696373976	1761	1755	1761	1755	2788
539	20241219	121900	691468520	1750	1750	1750	1750	303
540	20241219	121800	690938270	1750	1750	1750	1750	251
541	20241219	121700	690499020	1755	1755	1755	1755	1
542	20241219	121600	690497265	1755	1755	1755	1755	55
543	20241219	121500	690400740	1748	1750	1750	1748	2725
544	20241219	121400	685637279	1747	1747	1747	1747	6
545	20241219	121300	685626797	1747	1747	1747	1747	37
546	20241219	121200	685562158	1757	1757	1757	1757	340
547	20241219	121100	684964778	1753	1753	1753	1753	393
548	20241219	121000	684275849	1757	1753	1757	1753	399
549	20241219	120900	683575202	1753	1753	1753	1753	1
550	20241219	120800	683573449	1747	1747	1747	1747	580
551	20241219	120700	682560189	1747	1746	1747	1746	75
552	20241219	120600	682429195	1743	1743	1743	1743	32
553	20241219	120500	682373419	1743	1743	1743	1743	0
554	20241219	120400	682373419	1743	1743	1743	1743	0
555	20241219	120300	682373419	1743	1744	1744	1743	23
556	20241219	120200	682333329	1750	1750	1750	1750	921
557	20241219	120100	680721579	1750	1750	1750	1750	486
558	20241219	120000	679871079	1750	1750	1750	1750	17
559	20241219	115900	679841329	1750	1750	1750	1750	0
560	20241219	115800	679841329	1750	1750	1750	1750	75
561	20241219	115700	679710079	1750	1750	1750	1750	183
562	20241219	115600	679389829	1750	1750	1750	1750	0
563	20241219	115500	679389829	1750	1740	1750	1740	171
564	20241219	115400	679091349	1737	1745	1745	1737	2483
565	20241219	115300	674770298	1750	1755	1755	1750	172
566	20241219	115200	674469263	1755	1755	1755	1755	0
567	20241219	115100	674469263	1755	1755	1755	1755	1
568	20241219	115000	674467508	1755	1757	1757	1755	62
569	20241219	114900	674358603	1756	1759	1759	1756	37
570	20241219	114800	674293562	1758	1754	1758	1754	1123
571	20241219	114700	672320770	1755	1755	1755	1755	302
572	20241219	114600	671790760	1755	1755	1755	1755	2
573	20241219	114500	671787250	1755	1750	1755	1750	2374
574	20241219	114400	667624850	1750	1750	1750	1750	1
575	20241219	114300	667623100	1750	1750	1750	1750	170
576	20241219	114200	667325600	1750	1741	1750	1741	21
577	20241219	114100	667289030	1740	1750	1751	1740	512
578	20241219	114000	666393128	1750	1743	1750	1743	955
579	20241219	113900	664728525	1743	1743	1743	1743	956
580	20241219	113800	663062217	1739	1738	1739	1738	859
581	20241219	113700	661568506	1738	1738	1738	1738	65
582	20241219	113600	661455536	1737	1737	1737	1736	268
583	20241219	113500	660990055	1737	1737	1737	1737	0
584	20241219	113400	660990055	1737	1737	1737	1737	11
585	20241219	113300	660970948	1734	1738	1738	1734	200
586	20241219	113200	660624073	1738	1738	1738	1738	3
587	20241219	113100	660618859	1739	1734	1739	1734	211
588	20241219	113000	660252960	1734	1731	1734	1731	35
589	20241219	112900	660192345	1730	1729	1730	1729	162
590	20241219	112800	659912236	1729	1729	1729	1728	1590
591	20241219	112700	657164676	1729	1729	1729	1729	72
592	20241219	112600	657040188	1729	1729	1730	1729	1279
593	20241219	112500	654827797	1728	1729	1730	1726	571
594	20241219	112400	653840631	1729	1726	1729	1725	328
595	20241219	112300	653274026	1729	1726	1729	1726	753
596	20241219	112200	651973181	1726	1725	1726	1725	384
597	20241219	112100	651310470	1725	1725	1725	1725	136
598	20241219	112000	651075870	1726	1729	1729	1725	1179
599	20241219	111900	649042075	1729	1730	1730	1725	1571
600	20241219	111800	646329643	1733	1733	1733	1733	2
601	20241219	111700	646326177	1733	1733	1733	1733	0
602	20241219	111600	646326177	1733	1733	1733	1730	257
603	20241219	111500	645881396	1734	1734	1734	1725	2242
604	20241219	111400	642010754	1734	1734	1734	1734	59
605	20241219	111300	641908448	1734	1734	1734	1734	23
606	20241219	111200	641868566	1735	1727	1735	1726	1702
607	20241219	111100	638929635	1735	1726	1735	1726	1447
608	20241219	111000	636431852	1726	1734	1734	1726	10410
609	20241219	110900	618410103	1735	1735	1735	1735	100
610	20241219	110800	618236603	1738	1737	1738	1736	15
611	20241219	110700	618210548	1735	1740	1740	1735	6984
612	20241219	110600	606085149	1741	1742	1742	1740	1391
613	20241219	110500	603662845	1742	1740	1742	1740	229
614	20241219	110400	603263985	1740	1741	1741	1740	50
615	20241219	110300	603176968	1741	1743	1743	1741	577
616	20241219	110200	602171322	1743	1743	1743	1743	120
617	20241219	110100	601962162	1742	1742	1742	1742	1024
618	20241219	110000	600178354	1742	1753	1753	1742	587
619	20241219	105900	599155104	1743	1747	1747	1743	618
620	20241219	105800	598077222	1747	1747	1749	1747	12
621	20241219	105700	598056238	1749	1749	1750	1749	604
622	20241219	105600	596999554	1747	1747	1747	1747	94
623	20241219	105500	596835336	1743	1743	1745	1743	212
624	20241219	105400	596465816	1747	1746	1747	1743	2332
625	20241219	105300	592396686	1746	1750	1750	1746	664
626	20241219	105200	591236611	1750	1750	1750	1750	26
627	20241219	105100	591191111	1750	1750	1750	1749	1244
628	20241219	105000	589014139	1750	1751	1751	1750	223
629	20241219	104900	588623859	1750	1750	1750	1750	82
630	20241219	104800	588480359	1750	1751	1751	1750	1590
631	20241219	104700	585697409	1759	1752	1759	1751	1202
632	20241219	104600	583592688	1751	1751	1751	1751	5
633	20241219	104500	583583933	1759	1759	1759	1759	130
634	20241219	104400	583355263	1760	1757	1760	1756	1779
635	20241219	104300	580231318	1760	1756	1760	1756	10
636	20241219	104200	580213754	1761	1761	1761	1761	1
637	20241219	104100	580211993	1761	1768	1768	1761	12
638	20241219	104000	580190847	1768	1769	1769	1761	241
639	20241219	103900	579766227	1769	1763	1769	1762	247
640	20241219	103800	579329634	1761	1751	1762	1751	4117
641	20241219	103700	572089588	1751	1759	1759	1751	1207
642	20241219	103600	569968971	1759	1759	1759	1759	1
643	20241219	103500	569967212	1751	1756	1756	1751	6338
644	20241219	103400	558858862	1756	1757	1759	1756	236
645	20241219	103300	558444432	1757	1757	1757	1756	36
646	20241219	103200	558381181	1755	1755	1755	1755	213
647	20241219	103100	558007366	1758	1759	1759	1758	11
648	20241219	103000	557988027	1754	1753	1760	1753	2166
649	20241219	102900	554189142	1753	1748	1753	1744	1662
650	20241219	102800	551280238	1743	1740	1745	1740	1911
651	20241219	102700	547952816	1742	1740	1742	1740	3811
652	20241219	102600	541321666	1743	1738	1743	1737	133
653	20241219	102500	541090488	1737	1741	1741	1737	1410
654	20241219	102400	538639417	1741	1737	1741	1737	1483
655	20241219	102300	536060462	1737	1737	1737	1736	595
656	20241219	102200	535027247	1738	1736	1738	1736	256
657	20241219	102100	534582333	1737	1732	1739	1730	8041
658	20241219	102000	520671316	1730	1739	1739	1730	1435
659	20241219	101900	518188575	1731	1734	1742	1731	3962
660	20241219	101800	511325465	1737	1734	1737	1734	114
661	20241219	101700	511127762	1734	1740	1748	1731	5920
662	20241219	101600	500872353	1750	1750	1750	1750	2
663	20241219	101500	500868853	1740	1757	1757	1740	14694
664	20241219	101400	475148437	1757	1761	1761	1757	13
665	20241219	101300	475125592	1757	1757	1757	1757	20
666	20241219	101200	475090452	1757	1753	1757	1753	201
667	20241219	101100	474737299	1758	1753	1758	1753	219
668	20241219	101000	474353372	1752	1761	1762	1752	10074
669	20241219	100900	456669620	1761	1761	1761	1761	1
670	20241219	100800	456667859	1760	1760	1760	1760	6798
671	20241219	100700	444703379	1759	1769	1769	1759	1297
672	20241219	100600	442416018	1784	1782	1786	1770	8561
673	20241219	100500	427212302	1785	1785	1786	1782	1629
674	20241219	100400	424306869	1785	1785	1787	1782	5149
675	20241219	100300	415116779	1785	1792	1792	1785	4680
676	20241219	100200	406746202	1793	1799	1799	1793	2317
677	20241219	100100	402584958	1800	1806	1806	1800	1228
678	20241219	100000	400367989	1806	1804	1809	1796	4985
679	20241219	095900	391379524	1813	1798	1813	1798	7176
680	20241219	095800	378444353	1798	1795	1798	1790	88
681	20241219	095700	378286440	1793	1784	1793	1784	2151
682	20241219	095600	374437307	1783	1783	1783	1783	0
683	20241219	095500	374437307	1783	1783	1789	1783	607
684	20241219	095400	373352155	1789	1784	1789	1782	1674
685	20241219	095300	370367873	1782	1791	1794	1782	2871
686	20241219	095200	365238933	1791	1804	1804	1790	1990
687	20241219	095100	361674948	1801	1785	1804	1781	13483
688	20241219	095000	337487743	1793	1780	1797	1780	759
689	20241219	094900	336127159	1778	1810	1814	1778	16602
690	20241219	094800	306206571	1816	1805	1819	1805	10580
691	20241219	094700	287036775	1794	1771	1809	1771	35801
692	20241219	094600	222963580	1775	1739	1775	1739	9330
693	20241219	094500	206677084	1739	1739	1739	1739	111
694	20241219	094400	206484055	1738	1738	1738	1738	310
695	20241219	094300	205945275	1738	1738	1738	1738	2017
696	20241219	094200	202439729	1739	1743	1743	1727	520
697	20241219	094100	201540245	1740	1727	1741	1727	154
698	20241219	094000	201272307	1726	1725	1726	1723	243
699	20241219	093900	200852945	1725	1726	1726	1724	1046
700	20241219	093800	199048528	1727	1728	1728	1727	323
701	20241219	093700	198490632	1738	1725	1740	1725	1794
702	20241219	093600	195370929	1724	1725	1725	1724	1146
703	20241219	093500	193394098	1726	1733	1733	1726	4030
704	20241219	093400	186427651	1735	1735	1735	1735	20
705	20241219	093300	186392951	1733	1735	1735	1733	262
706	20241219	093200	185938630	1733	1735	1735	1733	123
707	20241219	093100	185725253	1734	1741	1741	1734	3155
708	20241219	093000	180240119	1741	1744	1744	1741	12
709	20241219	092900	180219197	1744	1744	1744	1739	796
710	20241219	092800	178830998	1745	1750	1750	1731	1725
711	20241219	092700	175821584	1737	1726	1737	1726	5032
712	20241219	092600	167109420	1726	1720	1726	1720	2120
713	20241219	092500	163462480	1716	1715	1716	1715	1864
714	20241219	092400	160264290	1715	1715	1715	1714	1236
715	20241219	092300	158144600	1715	1717	1717	1714	6091
716	20241219	092200	147698094	1717	1726	1726	1717	2548
717	20241219	092100	143313476	1726	1720	1726	1720	863
718	20241219	092000	141825954	1722	1722	1725	1722	2804
719	20241219	091900	136996882	1719	1722	1722	1719	471
720	20241219	091800	136186593	1722	1726	1726	1722	401
721	20241219	091700	135494543	1726	1724	1726	1721	2454
722	20241219	091600	131259987	1724	1713	1724	1712	1255
723	20241219	091500	129105046	1712	1712	1712	1712	900
724	20241219	091400	127564246	1712	1716	1725	1712	1320
725	20241219	091300	125302411	1713	1713	1713	1713	2323
726	20241219	091200	121323112	1710	1712	1728	1710	8329
727	20241219	091100	107058487	1711	1712	1712	1711	1340
728	20241219	091000	104765182	1711	1722	1722	1710	1759
729	20241219	090900	101748447	1721	1723	1723	1710	11150
730	20241219	090800	82565816	1722	1722	1728	1722	800
731	20241219	090700	81186674	1722	1721	1722	1721	532
732	20241219	090600	80270970	1727	1721	1727	1721	1021
733	20241219	090500	78511243	1718	1726	1727	1718	3443
734	20241219	090400	72584272	1717	1733	1733	1717	6945
735	20241219	090300	60642215	1731	1730	1731	1720	1622
736	20241219	090200	57835693	1731	1685	1731	1685	3590
737	20241219	090100	51719544	1686	1685	1712	1684	2405
738	20241219	090000	47650579	1708	1740	1740	1681	27574