KissMeData/357250/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212800	83286025	2470	2470	2470	2470	501
3	20241223	212700	83286025	2470	2470	2470	2470	0
4	20241223	212600	83286025	2470	2470	2470	2470	0
5	20241223	212500	83286025	2470	2470	2470	2470	0
6	20241223	212400	83286025	2470	2470	2470	2470	0
7	20241223	212300	83286025	2470	2470	2470	2470	0
8	20241223	212200	83286025	2470	2470	2470	2470	0
9	20241223	212100	83286025	2470	2470	2470	2470	0
10	20241223	212000	83286025	2470	2470	2470	2470	0
11	20241223	211900	83286025	2470	2470	2470	2470	0
12	20241223	211800	83286025	2470	2470	2470	2470	0
13	20241223	211700	83286025	2470	2470	2470	2470	0
14	20241223	211600	83286025	2470	2470	2470	2470	0
15	20241223	211500	83286025	2470	2470	2470	2470	0
16	20241223	211400	83286025	2470	2470	2470	2470	0
17	20241223	211300	83286025	2470	2470	2470	2470	0
18	20241223	211200	83286025	2470	2470	2470	2470	0
19	20241223	211100	83286025	2470	2470	2470	2470	0
20	20241223	211000	83286025	2470	2470	2470	2470	0
21	20241223	210900	83286025	2470	2470	2470	2470	0
22	20241223	210800	83286025	2470	2470	2470	2470	0
23	20241223	210700	83286025	2470	2470	2470	2470	0
24	20241223	210600	83286025	2470	2470	2470	2470	0
25	20241223	210500	83286025	2470	2470	2470	2470	0
26	20241223	210400	83286025	2470	2470	2470	2470	0
27	20241223	210300	83286025	2470	2470	2470	2470	0
28	20241223	210200	83286025	2470	2470	2470	2470	0
29	20241223	210100	83286025	2470	2470	2470	2470	0
30	20241223	210000	83286025	2470	2470	2470	2470	0
31	20241223	205900	83286025	2470	2470	2470	2470	0
32	20241223	205800	83286025	2470	2470	2470	2470	501
33	20241223	205700	83286025	2470	2470	2470	2470	0
34	20241223	205600	83286025	2470	2470	2470	2470	0
35	20241223	205500	83286025	2470	2470	2470	2470	0
36	20241223	205400	83286025	2470	2470	2470	2470	0
37	20241223	205300	83286025	2470	2470	2470	2470	0
38	20241223	205200	83286025	2470	2470	2470	2470	0
39	20241223	205100	83286025	2470	2470	2470	2470	0
40	20241223	205000	83286025	2470	2470	2470	2470	0
41	20241223	204900	83286025	2470	2470	2470	2470	0
42	20241223	204800	83286025	2470	2470	2470	2470	0
43	20241223	204700	83286025	2470	2470	2470	2470	0
44	20241223	204600	83286025	2470	2470	2470	2470	0
45	20241223	204500	83286025	2470	2470	2470	2470	0
46	20241223	204400	83286025	2470	2470	2470	2470	0
47	20241223	204300	83286025	2470	2470	2470	2470	0
48	20241223	204200	83286025	2470	2470	2470	2470	0
49	20241223	204100	83286025	2470	2470	2470	2470	0
50	20241223	204000	83286025	2470	2470	2470	2470	0
51	20241223	203900	83286025	2470	2470	2470	2470	0
52	20241223	203800	83286025	2470	2470	2470	2470	0
53	20241223	203700	83286025	2470	2470	2470	2470	0
54	20241223	203600	83286025	2470	2470	2470	2470	0
55	20241223	203500	83286025	2470	2470	2470	2470	0
56	20241223	203400	83286025	2470	2470	2470	2470	0
57	20241223	203300	83286025	2470	2470	2470	2470	0
58	20241223	203200	83286025	2470	2470	2470	2470	0
59	20241223	203100	83286025	2470	2470	2470	2470	0
60	20241223	203000	83286025	2470	2470	2470	2470	0
61	20241223	202900	83286025	2470	2470	2470	2470	0
62	20241223	202800	83286025	2470	2470	2470	2470	501
63	20241223	202700	83286025	2470	2470	2470	2470	0
64	20241223	202600	83286025	2470	2470	2470	2470	0
65	20241223	202500	83286025	2470	2470	2470	2470	0
66	20241223	202400	83286025	2470	2470	2470	2470	0
67	20241223	202300	83286025	2470	2470	2470	2470	0
68	20241223	202200	83286025	2470	2470	2470	2470	0
69	20241223	202100	83286025	2470	2470	2470	2470	0
70	20241223	202000	83286025	2470	2470	2470	2470	0
71	20241223	201900	83286025	2470	2470	2470	2470	0
72	20241223	201800	83286025	2470	2470	2470	2470	0
73	20241223	201700	83286025	2470	2470	2470	2470	0
74	20241223	201600	83286025	2470	2470	2470	2470	0
75	20241223	201500	83286025	2470	2470	2470	2470	0
76	20241223	201400	83286025	2470	2470	2470	2470	0
77	20241223	201300	83286025	2470	2470	2470	2470	0
78	20241223	201200	83286025	2470	2470	2470	2470	0
79	20241223	201100	83286025	2470	2470	2470	2470	0
80	20241223	201000	83286025	2470	2470	2470	2470	0
81	20241223	200900	83286025	2470	2470	2470	2470	0
82	20241223	200800	83286025	2470	2470	2470	2470	0
83	20241223	200700	83286025	2470	2470	2470	2470	0
84	20241223	200600	83286025	2470	2470	2470	2470	0
85	20241223	200500	83286025	2470	2470	2470	2470	0
86	20241223	200400	83286025	2470	2470	2470	2470	0
87	20241223	200300	83286025	2470	2470	2470	2470	0
88	20241223	200200	83286025	2470	2470	2470	2470	0
89	20241223	200100	83286025	2470	2470	2470	2470	0
90	20241223	200000	83286025	2470	2470	2470	2470	0
91	20241223	195900	83286025	2470	2470	2470	2470	0
92	20241223	195800	83286025	2470	2470	2470	2470	501
93	20241223	195700	83286025	2470	2470	2470	2470	0
94	20241223	195600	83286025	2470	2470	2470	2470	0
95	20241223	195500	83286025	2470	2470	2470	2470	0
96	20241223	195400	83286025	2470	2470	2470	2470	0
97	20241223	195300	83286025	2470	2470	2470	2470	0
98	20241223	195200	83286025	2470	2470	2470	2470	0
99	20241223	195100	83286025	2470	2470	2470	2470	0
100	20241223	195000	83286025	2470	2470	2470	2470	0
101	20241223	194900	83286025	2470	2470	2470	2470	0
102	20241223	194800	83286025	2470	2470	2470	2470	0
103	20241223	194700	83286025	2470	2470	2470	2470	0
104	20241223	194600	83286025	2470	2470	2470	2470	0
105	20241223	194500	83286025	2470	2470	2470	2470	0
106	20241223	194400	83286025	2470	2470	2470	2470	0
107	20241223	194300	83286025	2470	2470	2470	2470	0
108	20241223	194200	83286025	2470	2470	2470	2470	0
109	20241223	194100	83286025	2470	2470	2470	2470	0
110	20241223	194000	83286025	2470	2470	2470	2470	0
111	20241223	193900	83286025	2470	2470	2470	2470	0
112	20241223	193800	83286025	2470	2470	2470	2470	0
113	20241223	193700	83286025	2470	2470	2470	2470	0
114	20241223	193600	83286025	2470	2470	2470	2470	0
115	20241223	193500	83286025	2470	2470	2470	2470	0
116	20241223	193400	83286025	2470	2470	2470	2470	0
117	20241223	193300	83286025	2470	2470	2470	2470	0
118	20241223	193200	83286025	2470	2470	2470	2470	0
119	20241223	193100	83286025	2470	2470	2470	2470	0
120	20241223	193000	83286025	2470	2470	2470	2470	0
121	20241223	192900	83286025	2470	2470	2470	2470	0
122	20241223	192800	83286025	2470	2470	2470	2470	501
123	20241223	192700	83286025	2470	2470	2470	2470	0
124	20241223	192600	83286025	2470	2470	2470	2470	0
125	20241223	192500	83286025	2470	2470	2470	2470	0
126	20241223	192400	83286025	2470	2470	2470	2470	0
127	20241223	192300	83286025	2470	2470	2470	2470	0
128	20241223	192200	83286025	2470	2470	2470	2470	0
129	20241223	192100	83286025	2470	2470	2470	2470	0
130	20241223	192000	83286025	2470	2470	2470	2470	0
131	20241223	191900	83286025	2470	2470	2470	2470	0
132	20241223	191800	83286025	2470	2470	2470	2470	0
133	20241223	191700	83286025	2470	2470	2470	2470	0
134	20241223	191600	83286025	2470	2470	2470	2470	0
135	20241223	191500	83286025	2470	2470	2470	2470	0
136	20241223	191400	83286025	2470	2470	2470	2470	0
137	20241223	191300	83286025	2470	2470	2470	2470	0
138	20241223	191200	83286025	2470	2470	2470	2470	0
139	20241223	191100	83286025	2470	2470	2470	2470	0
140	20241223	191000	83286025	2470	2470	2470	2470	0
141	20241223	190900	83286025	2470	2470	2470	2470	0
142	20241223	190800	83286025	2470	2470	2470	2470	0
143	20241223	190700	83286025	2470	2470	2470	2470	0
144	20241223	190600	83286025	2470	2470	2470	2470	0
145	20241223	190500	83286025	2470	2470	2470	2470	0
146	20241223	190400	83286025	2470	2470	2470	2470	0
147	20241223	190300	83286025	2470	2470	2470	2470	0
148	20241223	190200	83286025	2470	2470	2470	2470	0
149	20241223	190100	83286025	2470	2470	2470	2470	0
150	20241223	190000	83286025	2470	2470	2470	2470	0
151	20241223	185900	83286025	2470	2470	2470	2470	0
152	20241223	185800	83286025	2470	2470	2470	2470	501
153	20241223	185700	83286025	2470	2470	2470	2470	0
154	20241223	185600	83286025	2470	2470	2470	2470	0
155	20241223	185500	83286025	2470	2470	2470	2470	0
156	20241223	185400	83286025	2470	2470	2470	2470	0
157	20241223	185300	83286025	2470	2470	2470	2470	0
158	20241223	185200	83286025	2470	2470	2470	2470	0
159	20241223	185100	83286025	2470	2470	2470	2470	0
160	20241223	185000	83286025	2470	2470	2470	2470	0
161	20241223	184900	83286025	2470	2470	2470	2470	0
162	20241223	184800	83286025	2470	2470	2470	2470	0
163	20241223	184700	83286025	2470	2470	2470	2470	0
164	20241223	184600	83286025	2470	2470	2470	2470	0
165	20241223	184500	83286025	2470	2470	2470	2470	0
166	20241223	184400	83286025	2470	2470	2470	2470	0
167	20241223	184300	83286025	2470	2470	2470	2470	0
168	20241223	184200	83286025	2470	2470	2470	2470	0
169	20241223	184100	83286025	2470	2470	2470	2470	0
170	20241223	184000	83286025	2470	2470	2470	2470	0
171	20241223	183900	83286025	2470	2470	2470	2470	0
172	20241223	183800	83286025	2470	2470	2470	2470	0
173	20241223	183700	83286025	2470	2470	2470	2470	0
174	20241223	183600	83286025	2470	2470	2470	2470	0
175	20241223	183500	83286025	2470	2470	2470	2470	0
176	20241223	183400	83286025	2470	2470	2470	2470	0
177	20241223	183300	83286025	2470	2470	2470	2470	0
178	20241223	183200	83286025	2470	2470	2470	2470	0
179	20241223	183100	83286025	2470	2470	2470	2470	0
180	20241223	183000	83286025	2470	2470	2470	2470	0
181	20241223	182900	83286025	2470	2470	2470	2470	0
182	20241223	182800	83286025	2470	2470	2470	2470	501
183	20241223	182700	83286025	2470	2470	2470	2470	0
184	20241223	182600	83286025	2470	2470	2470	2470	0
185	20241223	182500	83286025	2470	2470	2470	2470	0
186	20241223	182400	83286025	2470	2470	2470	2470	0
187	20241223	182300	83286025	2470	2470	2470	2470	0
188	20241223	182200	83286025	2470	2470	2470	2470	0
189	20241223	182100	83286025	2470	2470	2470	2470	0
190	20241223	182000	83286025	2470	2470	2470	2470	0
191	20241223	181900	83286025	2470	2470	2470	2470	0
192	20241223	181800	83286025	2470	2470	2470	2470	0
193	20241223	181700	83286025	2470	2470	2470	2470	0
194	20241223	181600	83286025	2470	2470	2470	2470	0
195	20241223	181500	83286025	2470	2470	2470	2470	0
196	20241223	181400	83286025	2470	2470	2470	2470	0
197	20241223	181300	83286025	2470	2470	2470	2470	0
198	20241223	181200	83286025	2470	2470	2470	2470	0
199	20241223	181100	83286025	2470	2470	2470	2470	0
200	20241223	181000	83286025	2470	2470	2470	2470	0
201	20241223	180900	83286025	2470	2470	2470	2470	0
202	20241223	180800	83286025	2470	2470	2470	2470	0
203	20241223	180700	83286025	2470	2470	2470	2470	0
204	20241223	180600	83286025	2470	2470	2470	2470	0
205	20241223	180500	83286025	2470	2470	2470	2470	0
206	20241223	180400	83286025	2470	2470	2470	2470	0
207	20241223	180300	83286025	2470	2470	2470	2470	0
208	20241223	180200	83286025	2470	2470	2470	2470	0
209	20241223	180100	83286025	2470	2470	2470	2470	0
210	20241223	180000	83286025	2470	2470	2470	2470	0
211	20241223	175900	83286025	2470	2470	2470	2470	0
212	20241223	175800	83286025	2470	2470	2470	2470	501
213	20241223	175700	83286025	2470	2470	2470	2470	0
214	20241223	175600	83286025	2470	2470	2470	2470	0
215	20241223	175500	83286025	2470	2470	2470	2470	0
216	20241223	175400	83286025	2470	2470	2470	2470	0
217	20241223	175300	83286025	2470	2470	2470	2470	0
218	20241223	175200	83286025	2470	2470	2470	2470	0
219	20241223	175100	83286025	2470	2470	2470	2470	0
220	20241223	175000	83286025	2470	2470	2470	2470	0
221	20241223	174900	83286025	2470	2470	2470	2470	0
222	20241223	174800	83286025	2470	2470	2470	2470	0
223	20241223	174700	83286025	2470	2470	2470	2470	0
224	20241223	174600	83286025	2470	2470	2470	2470	0
225	20241223	174500	83286025	2470	2470	2470	2470	0
226	20241223	174400	83286025	2470	2470	2470	2470	0
227	20241223	174300	83286025	2470	2470	2470	2470	0
228	20241223	174200	83286025	2470	2470	2470	2470	0
229	20241223	174100	83286025	2470	2470	2470	2470	0
230	20241223	174000	83286025	2470	2470	2470	2470	0
231	20241223	173900	83286025	2470	2470	2470	2470	0
232	20241223	173800	83286025	2470	2470	2470	2470	0
233	20241223	173700	83286025	2470	2470	2470	2470	0
234	20241223	173600	83286025	2470	2470	2470	2470	0
235	20241223	173500	83286025	2470	2470	2470	2470	0
236	20241223	173400	83286025	2470	2470	2470	2470	0
237	20241223	173300	83286025	2470	2470	2470	2470	0
238	20241223	173200	83286025	2470	2470	2470	2470	0
239	20241223	173100	83286025	2470	2470	2470	2470	0
240	20241223	173000	83286025	2470	2470	2470	2470	0
241	20241223	172900	83286025	2470	2470	2470	2470	0
242	20241223	172800	83286025	2470	2470	2470	2470	501
243	20241223	172700	83286025	2470	2470	2470	2470	0
244	20241223	172600	83286025	2470	2470	2470	2470	0
245	20241223	172500	83286025	2470	2470	2470	2470	0
246	20241223	172400	83286025	2470	2470	2470	2470	0
247	20241223	172300	83286025	2470	2470	2470	2470	0
248	20241223	172200	83286025	2470	2470	2470	2470	0
249	20241223	172100	83286025	2470	2470	2470	2470	0
250	20241223	172000	83286025	2470	2470	2470	2470	0
251	20241223	171900	83286025	2470	2470	2470	2470	0
252	20241223	171800	83286025	2470	2470	2470	2470	0
253	20241223	171700	83286025	2470	2470	2470	2470	0
254	20241223	171600	83286025	2470	2470	2470	2470	0
255	20241223	171500	83286025	2470	2470	2470	2470	0
256	20241223	171400	83286025	2470	2470	2470	2470	0
257	20241223	171300	83286025	2470	2470	2470	2470	0
258	20241223	171200	83286025	2470	2470	2470	2470	0
259	20241223	171100	83286025	2470	2470	2470	2470	0
260	20241223	171000	83286025	2470	2470	2470	2470	0
261	20241223	170900	83286025	2470	2470	2470	2470	0
262	20241223	170800	83286025	2470	2470	2470	2470	0
263	20241223	170700	83286025	2470	2470	2470	2470	0
264	20241223	170600	83286025	2470	2470	2470	2470	0
265	20241223	170500	83286025	2470	2470	2470	2470	0
266	20241223	170400	83286025	2470	2470	2470	2470	0
267	20241223	170300	83286025	2470	2470	2470	2470	0
268	20241223	170200	83286025	2470	2470	2470	2470	0
269	20241223	170100	83286025	2470	2470	2470	2470	0
270	20241223	170000	83286025	2470	2470	2470	2470	0
271	20241223	165900	83286025	2470	2470	2470	2470	0
272	20241223	165800	83286025	2470	2470	2470	2470	501
273	20241223	165700	83286025	2470	2470	2470	2470	0
274	20241223	165600	83286025	2470	2470	2470	2470	0
275	20241223	165500	83286025	2470	2470	2470	2470	0
276	20241223	165400	83286025	2470	2470	2470	2470	0
277	20241223	165300	83286025	2470	2470	2470	2470	0
278	20241223	165200	83286025	2470	2470	2470	2470	0
279	20241223	165100	83286025	2470	2470	2470	2470	0
280	20241223	165000	83286025	2470	2470	2470	2470	0
281	20241223	164900	83286025	2470	2470	2470	2470	0
282	20241223	164800	83286025	2470	2470	2470	2470	0
283	20241223	164700	83286025	2470	2470	2470	2470	0
284	20241223	164600	83286025	2470	2470	2470	2470	0
285	20241223	164500	83286025	2470	2470	2470	2470	0
286	20241223	164400	83286025	2470	2470	2470	2470	0
287	20241223	164300	83286025	2470	2470	2470	2470	0
288	20241223	164200	83286025	2470	2470	2470	2470	0
289	20241223	164100	83286025	2470	2470	2470	2470	0
290	20241223	164000	83286025	2470	2470	2470	2470	0
291	20241223	163900	83286025	2470	2470	2470	2470	0
292	20241223	163800	83286025	2470	2470	2470	2470	0
293	20241223	163700	83286025	2470	2470	2470	2470	0
294	20241223	163600	83286025	2470	2470	2470	2470	0
295	20241223	163500	83286025	2470	2470	2470	2470	0
296	20241223	163400	83286025	2470	2470	2470	2470	0
297	20241223	163300	83286025	2470	2470	2470	2470	0
298	20241223	163200	83286025	2470	2470	2470	2470	0
299	20241223	163100	83286025	2470	2470	2470	2470	0
300	20241223	163000	83286025	2470	2470	2470	2470	0
301	20241223	162900	83286025	2470	2470	2470	2470	0
302	20241223	162800	83286025	2470	2470	2470	2470	501
303	20241223	162700	83286025	2470	2470	2470	2470	0
304	20241223	162600	83286025	2470	2470	2470	2470	0
305	20241223	162500	83286025	2470	2470	2470	2470	0
306	20241223	162400	83286025	2470	2470	2470	2470	0
307	20241223	162300	83286025	2470	2470	2470	2470	0
308	20241223	162200	83286025	2470	2470	2470	2470	0
309	20241223	162100	83286025	2470	2470	2470	2470	0
310	20241223	162000	83286025	2470	2470	2470	2470	0
311	20241223	161900	83286025	2470	2470	2470	2470	0
312	20241223	161800	83286025	2470	2470	2470	2470	0
313	20241223	161700	83286025	2470	2470	2470	2470	0
314	20241223	161600	83286025	2470	2470	2470	2470	0
315	20241223	161500	83286025	2470	2470	2470	2470	0
316	20241223	161400	83286025	2470	2470	2470	2470	0
317	20241223	161300	83286025	2470	2470	2470	2470	0
318	20241223	161200	83286025	2470	2470	2470	2470	0
319	20241223	161100	83286025	2470	2470	2470	2470	0
320	20241223	161000	83286025	2470	2470	2470	2470	0
321	20241223	160900	83286025	2470	2470	2470	2470	0
322	20241223	160800	83286025	2470	2470	2470	2470	0
323	20241223	160700	83286025	2470	2470	2470	2470	0
324	20241223	160600	83286025	2470	2470	2470	2470	0
325	20241223	160500	83286025	2470	2470	2470	2470	0
326	20241223	160400	83286025	2470	2470	2470	2470	0
327	20241223	160300	83286025	2470	2470	2470	2470	0
328	20241223	160200	83286025	2470	2470	2470	2470	0
329	20241223	160100	83286025	2470	2470	2470	2470	0
330	20241223	160000	83286025	2470	2470	2470	2470	0
331	20241223	155900	83286025	2470	2470	2470	2470	0
332	20241223	155800	83286025	2470	2470	2470	2470	501
333	20241223	155700	83286025	2470	2470	2470	2470	0
334	20241223	155600	83286025	2470	2470	2470	2470	0
335	20241223	155500	83286025	2470	2470	2470	2470	0
336	20241223	155400	83286025	2470	2470	2470	2470	0
337	20241223	155300	83286025	2470	2470	2470	2470	0
338	20241223	155200	83286025	2470	2470	2470	2470	0
339	20241223	155100	83286025	2470	2470	2470	2470	0
340	20241223	155000	83286025	2470	2470	2470	2470	0
341	20241223	154900	83286025	2470	2470	2470	2470	0
342	20241223	154800	83286025	2470	2470	2470	2470	0
343	20241223	154700	83286025	2470	2470	2470	2470	0
344	20241223	154600	83286025	2470	2470	2470	2470	0
345	20241223	154500	83286025	2470	2470	2470	2470	0
346	20241223	154400	83286025	2470	2470	2470	2470	0
347	20241223	154300	83286025	2470	2470	2470	2470	0
348	20241223	154200	83286025	2470	2470	2470	2470	0
349	20241223	154100	83286025	2470	2470	2470	2470	0
350	20241223	154000	83286025	2470	2470	2470	2470	0
351	20241223	153900	83286025	2470	2470	2470	2470	0
352	20241223	153800	83286025	2470	2470	2470	2470	0
353	20241223	153700	83286025	2470	2470	2470	2470	0
354	20241223	153600	83286025	2470	2470	2470	2470	0
355	20241223	153500	83286025	2470	2470	2470	2470	0
356	20241223	153400	83286025	2470	2470	2470	2470	0
357	20241223	153300	83286025	2470	2470	2470	2470	0
358	20241223	153200	83286025	2470	2470	2470	2470	0
359	20241223	153100	83286025	2470	2470	2470	2470	0
360	20241223	153000	83286025	2470	2470	2470	2470	501
361	20241223	152900	82048555	2465	2465	2465	2465	0
362	20241223	152800	82048555	2465	2465	2465	2465	0
363	20241223	152700	82048555	2465	2465	2465	2465	0
364	20241223	152600	82048555	2465	2465	2465	2465	0
365	20241223	152500	82048555	2465	2465	2465	2465	0
366	20241223	152400	82048555	2465	2465	2465	2465	0
367	20241223	152300	82048555	2465	2465	2465	2465	0
368	20241223	152200	82048555	2465	2465	2465	2465	0
369	20241223	152100	82048555	2465	2465	2465	2465	0
370	20241223	152000	82048555	2465	2465	2465	2465	0
371	20241223	151900	82048555	2465	2460	2465	2460	510
372	20241223	151800	80793905	2455	2450	2455	2450	1075
373	20241223	151700	78158990	2445	2450	2450	2445	359
374	20241223	151600	77281130	2455	2455	2455	2455	22
375	20241223	151500	77227120	2450	2440	2455	2440	221
376	20241223	151400	76687510	2445	2445	2445	2445	0
377	20241223	151300	76687510	2445	2450	2455	2440	1800
378	20241223	151200	72282970	2455	2450	2455	2450	16
379	20241223	151100	72243740	2460	2450	2460	2450	52
380	20241223	151000	72116055	2450	2450	2450	2450	20
381	20241223	150900	72067055	2450	2450	2450	2450	24
382	20241223	150800	72008255	2450	2450	2450	2450	39
383	20241223	150700	71912705	2450	2450	2450	2450	0
384	20241223	150600	71912705	2450	2455	2455	2450	303
385	20241223	150500	71169020	2450	2450	2450	2450	26
386	20241223	150400	71105320	2450	2450	2450	2450	43
387	20241223	150300	70999970	2450	2450	2450	2450	37
388	20241223	150200	70909320	2450	2450	2450	2450	22
389	20241223	150100	70855420	2450	2450	2450	2450	31
390	20241223	150000	70779470	2450	2450	2455	2445	163
391	20241223	145900	70379670	2445	2445	2445	2445	27
392	20241223	145800	70313655	2450	2440	2450	2440	133
393	20241223	145700	69988885	2440	2440	2440	2440	20
394	20241223	145600	69940085	2440	2450	2450	2440	131
395	20241223	145500	69619800	2445	2445	2445	2445	6
396	20241223	145400	69605130	2440	2440	2440	2440	83
397	20241223	145300	69402610	2440	2440	2440	2440	86
398	20241223	145200	69192770	2440	2440	2440	2440	529
399	20241223	145100	67902010	2440	2440	2440	2440	22
400	20241223	145000	67848330	2445	2445	2445	2445	17
401	20241223	144900	67806765	2445	2445	2445	2445	17
402	20241223	144800	67765200	2445	2445	2445	2445	5
403	20241223	144700	67752975	2445	2445	2445	2445	20
404	20241223	144600	67704075	2445	2445	2445	2445	20
405	20241223	144500	67655175	2440	2445	2445	2440	29
406	20241223	144400	67584320	2445	2445	2445	2440	24
407	20241223	144300	67525735	2445	2445	2445	2445	43
408	20241223	144200	67420600	2445	2445	2450	2445	19
409	20241223	144100	67374140	2445	2445	2445	2445	36
410	20241223	144000	67286120	2445	2445	2445	2445	18
411	20241223	143900	67242110	2445	2445	2445	2445	29
412	20241223	143800	67171205	2445	2445	2445	2445	0
413	20241223	143700	67171205	2445	2445	2445	2445	21
414	20241223	143600	67119860	2440	2440	2440	2440	28
415	20241223	143500	67051540	2440	2440	2440	2440	17
416	20241223	143400	67010060	2440	2440	2440	2440	17
417	20241223	143300	66968580	2440	2440	2440	2440	13
418	20241223	143200	66936860	2440	2440	2440	2440	18
419	20241223	143100	66892940	2445	2440	2445	2440	21
420	20241223	143000	66841695	2440	2440	2440	2440	33
421	20241223	142900	66761175	2440	2440	2440	2440	0
422	20241223	142800	66761175	2440	2440	2440	2440	17
423	20241223	142700	66719695	2435	2440	2440	2435	46
424	20241223	142600	66607530	2435	2435	2435	2435	20
425	20241223	142500	66558830	2445	2435	2445	2435	57
426	20241223	142400	66419730	2440	2445	2445	2440	52
427	20241223	142300	66292800	2450	2440	2450	2440	387
428	20241223	142200	65344665	2435	2435	2435	2435	17
429	20241223	142100	65303270	2435	2435	2435	2435	28
430	20241223	142000	65235090	2435	2435	2435	2435	18
431	20241223	141900	65191260	2435	2435	2435	2435	0
432	20241223	141800	65191260	2435	2435	2435	2435	29
433	20241223	141700	65120645	2435	2435	2435	2435	20
434	20241223	141600	65071945	2435	2435	2435	2435	22
435	20241223	141500	65018375	2435	2435	2435	2435	24
436	20241223	141400	64959935	2435	2435	2435	2435	0
437	20241223	141300	64959935	2435	2435	2435	2435	23
438	20241223	141200	64903930	2435	2435	2435	2435	24
439	20241223	141100	64845490	2435	2435	2435	2435	19
440	20241223	141000	64799225	2435	2435	2435	2435	26
441	20241223	140900	64735915	2435	2435	2435	2435	9
442	20241223	140800	64714000	2435	2435	2435	2435	19
443	20241223	140700	64667735	2435	2435	2435	2435	22
444	20241223	140600	64614165	2435	2435	2435	2435	23
445	20241223	140500	64558160	2435	2435	2435	2435	0
446	20241223	140400	64558160	2435	2435	2435	2435	31
447	20241223	140300	64482675	2435	2435	2435	2435	19
448	20241223	140200	64436410	2435	2435	2435	2435	36
449	20241223	140100	64348750	2435	2445	2445	2435	7
450	20241223	140000	64331690	2445	2440	2445	2440	6
451	20241223	135900	64317040	2435	2435	2435	2435	20
452	20241223	135800	64268340	2435	2440	2440	2435	30
453	20241223	135700	64195265	2440	2440	2440	2440	18
454	20241223	135600	64151345	2440	2435	2440	2435	20
455	20241223	135500	64102640	2450	2435	2450	2435	23
456	20241223	135400	64046495	2435	2435	2435	2435	18
457	20241223	135300	64002665	2435	2435	2435	2435	18
458	20241223	135200	63958835	2435	2435	2435	2435	46
459	20241223	135100	63846825	2435	2435	2435	2435	20
460	20241223	135000	63798125	2435	2435	2435	2435	0
461	20241223	134900	63798125	2435	2435	2435	2435	178
462	20241223	134800	63364695	2435	2435	2435	2435	18
463	20241223	134700	63320865	2435	2435	2435	2435	16
464	20241223	134600	63281905	2435	2435	2435	2435	210
465	20241223	134500	62770555	2435	2435	2435	2435	0
466	20241223	134400	62770555	2435	2435	2435	2435	19
467	20241223	134300	62724290	2435	2435	2445	2435	2409
468	20241223	134200	56842650	2430	2430	2430	2430	20
469	20241223	134100	56794050	2430	2430	2430	2430	0
470	20241223	134000	56794050	2430	2430	2430	2430	60
471	20241223	133900	56648250	2430	2430	2430	2430	136
472	20241223	133800	56317770	2430	2430	2430	2430	19
473	20241223	133700	56271600	2430	2430	2430	2430	85
474	20241223	133600	56065050	2435	2430	2435	2430	180
475	20241223	133500	55626755	2425	2430	2435	2425	108
476	20241223	133400	55363975	2425	2425	2425	2425	33
477	20241223	133300	55283950	2425	2425	2425	2425	19
478	20241223	133200	55237875	2425	2425	2425	2425	17
479	20241223	133100	55196650	2425	2430	2435	2425	15
480	20241223	133000	55160240	2425	2425	2425	2425	18
481	20241223	132900	55116590	2425	2420	2435	2420	31
482	20241223	132800	55041390	2420	2420	2420	2420	25
483	20241223	132700	54980890	2420	2420	2420	2420	18
484	20241223	132600	54937330	2420	2420	2420	2420	10
485	20241223	132500	54913130	2420	2425	2435	2420	42
486	20241223	132400	54811355	2425	2430	2430	2425	11
487	20241223	132300	54784670	2425	2420	2425	2420	41
488	20241223	132200	54685345	2420	2420	2420	2420	22
489	20241223	132100	54632105	2420	2420	2420	2420	0
490	20241223	132000	54632105	2420	2415	2420	2415	24
491	20241223	131900	54574055	2415	2415	2415	2415	24
492	20241223	131800	54516095	2415	2415	2415	2415	26
493	20241223	131700	54453305	2415	2415	2415	2415	13
494	20241223	131600	54421910	2420	2425	2425	2420	13
495	20241223	131500	54390445	2420	2420	2420	2420	17
496	20241223	131400	54349305	2420	2415	2420	2415	35
497	20241223	131300	54264775	2415	2415	2415	2415	17
498	20241223	131200	54223720	2420	2420	2435	2420	10
499	20241223	131100	54199460	2415	2415	2415	2415	53
500	20241223	131000	54071465	2415	2415	2415	2415	17
501	20241223	130900	54030410	2415	2415	2415	2415	16
502	20241223	130800	53991770	2415	2415	2415	2415	208
503	20241223	130700	53489450	2420	2420	2420	2420	0
504	20241223	130600	53489450	2420	2420	2435	2420	27
505	20241223	130500	53424050	2415	2415	2415	2415	376
506	20241223	130400	52516010	2415	2415	2415	2415	18
507	20241223	130300	52472540	2420	2415	2420	2415	18
508	20241223	130200	52429065	2415	2415	2415	2415	245
509	20241223	130100	51837390	2415	2420	2420	2415	32
510	20241223	130000	51760045	2420	2420	2420	2415	22
511	20241223	125900	51706895	2420	2420	2420	2415	244
512	20241223	125800	51117025	2420	2420	2420	2420	19
513	20241223	125700	51071045	2420	2420	2420	2420	0
514	20241223	125600	51071045	2420	2425	2425	2420	150
515	20241223	125500	50708000	2425	2420	2425	2420	18
516	20241223	125400	50664435	2420	2420	2420	2420	140
517	20241223	125300	50325635	2420	2420	2420	2420	123
518	20241223	125200	50027975	2420	2425	2435	2420	974
519	20241223	125100	47664790	2425	2430	2430	2425	2025
520	20241223	125000	42754120	2450	2435	2455	2430	2650
521	20241223	124900	36313205	2450	2425	2470	2425	1099
522	20241223	124800	33625545	2425	2425	2425	2425	6
523	20241223	124700	33610995	2425	2420	2425	2420	22
524	20241223	124600	33557675	2425	2425	2425	2425	18
525	20241223	124500	33514025	2425	2425	2425	2425	36
526	20241223	124400	33426725	2425	2425	2425	2420	8
527	20241223	124300	33407345	2425	2425	2425	2425	7
528	20241223	124200	33390370	2420	2420	2420	2420	20
529	20241223	124100	33341970	2420	2420	2420	2420	47
530	20241223	124000	33228230	2420	2420	2420	2420	0
531	20241223	123900	33228230	2420	2420	2420	2420	41
532	20241223	123800	33129010	2420	2420	2420	2420	25
533	20241223	123700	33068510	2420	2420	2420	2420	17
534	20241223	123600	33027370	2420	2420	2420	2420	131
535	20241223	123500	32710350	2420	2420	2420	2420	1122
536	20241223	123400	29995110	2420	2420	2420	2420	17
537	20241223	123300	29953970	2420	2420	2420	2420	5
538	20241223	123200	29941870	2420	2420	2420	2420	27
539	20241223	123100	29876530	2420	2420	2420	2420	17
540	20241223	123000	29835390	2420	2420	2420	2420	38
541	20241223	122900	29743430	2420	2420	2420	2420	4
542	20241223	122800	29733750	2420	2420	2420	2420	0
543	20241223	122700	29733750	2420	2420	2420	2420	33
544	20241223	122600	29653890	2420	2420	2420	2420	23
545	20241223	122500	29598230	2420	2420	2420	2420	18
546	20241223	122400	29554670	2420	2420	2420	2420	4
547	20241223	122300	29544990	2420	2420	2420	2420	23
548	20241223	122200	29489330	2420	2420	2420	2420	17
549	20241223	122100	29448190	2420	2420	2420	2420	22
550	20241223	122000	29394950	2420	2420	2420	2420	22
551	20241223	121900	29341710	2420	2420	2420	2420	0
552	20241223	121800	29341710	2420	2420	2420	2420	42
553	20241223	121700	29240070	2420	2420	2420	2420	0
554	20241223	121600	29240070	2420	2420	2420	2420	42
555	20241223	121500	29138430	2420	2420	2420	2420	6
556	20241223	121400	29123910	2420	2420	2420	2420	0
557	20241223	121300	29123910	2420	2420	2420	2420	48
558	20241223	121200	29007750	2420	2420	2420	2420	85
559	20241223	121100	28802050	2435	2420	2435	2420	28
560	20241223	121000	28734210	2420	2415	2420	2415	23
561	20241223	120900	28678580	2415	2415	2415	2415	6
562	20241223	120800	28664090	2415	2415	2415	2415	37
563	20241223	120700	28574735	2415	2415	2415	2415	15
564	20241223	120600	28538510	2415	2415	2415	2415	6
565	20241223	120500	28524020	2435	2425	2435	2425	20
566	20241223	120400	28475420	2415	2415	2415	2415	37
567	20241223	120300	28386065	2415	2420	2420	2415	22
568	20241223	120200	28332850	2415	2415	2415	2415	0
569	20241223	120100	28332850	2415	2415	2415	2415	33
570	20241223	120000	28253155	2415	2415	2415	2415	4
571	20241223	115900	28243495	2415	2415	2415	2415	18
572	20241223	115800	28200025	2420	2420	2420	2420	5
573	20241223	115700	28187925	2415	2415	2415	2415	28
574	20241223	115600	28120305	2415	2415	2415	2415	16
575	20241223	115500	28081665	2415	2415	2415	2415	0
576	20241223	115400	28081665	2415	2415	2415	2415	31
577	20241223	115300	28006800	2420	2420	2420	2420	11
578	20241223	115200	27980180	2420	2420	2420	2420	41
579	20241223	115100	27880960	2415	2415	2415	2415	6
580	20241223	115000	27866470	2420	2420	2420	2420	0
581	20241223	114900	27866470	2420	2420	2420	2420	25
582	20241223	114800	27805970	2420	2430	2430	2420	35
583	20241223	114700	27721230	2430	2430	2430	2430	35
584	20241223	114600	27636180	2430	2420	2430	2420	40
585	20241223	114500	27539050	2415	2415	2415	2415	24
586	20241223	114400	27481090	2415	2415	2415	2415	19
587	20241223	114300	27435205	2415	2415	2415	2415	35
588	20241223	114200	27350680	2415	2415	2415	2415	6
589	20241223	114100	27336190	2415	2415	2415	2415	0
590	20241223	114000	27336190	2415	2415	2415	2415	36
591	20241223	113900	27249250	2415	2415	2415	2415	20
592	20241223	113800	27200950	2415	2415	2415	2415	9
593	20241223	113700	27179215	2415	2415	2415	2415	15
594	20241223	113600	27142990	2415	2415	2415	2415	5
595	20241223	113500	27130915	2415	2415	2415	2415	21
596	20241223	113400	27080200	2415	2415	2415	2415	18
597	20241223	113300	27036730	2415	2415	2415	2415	25
598	20241223	113200	26976355	2415	2415	2415	2415	25
599	20241223	113100	26915980	2415	2415	2415	2415	0
600	20241223	113000	26915980	2415	2415	2415	2415	22
601	20241223	112900	26862850	2415	2415	2415	2415	34
602	20241223	112800	26780740	2415	2415	2415	2415	5
603	20241223	112700	26768665	2415	2410	2415	2410	27
604	20241223	112600	26703575	2410	2410	2410	2410	5
605	20241223	112500	26691525	2410	2410	2410	2410	17
606	20241223	112400	26650555	2410	2410	2410	2410	26
607	20241223	112300	26587895	2410	2410	2410	2410	25
608	20241223	112200	26527645	2410	2410	2410	2410	0
609	20241223	112100	26527645	2410	2415	2415	2410	36
610	20241223	112000	26440880	2410	2410	2410	2410	27
611	20241223	111900	26375810	2410	2410	2410	2410	22
612	20241223	111800	26322790	2410	2410	2410	2410	16
613	20241223	111700	26284230	2410	2410	2410	2410	5
614	20241223	111600	26272180	2410	2410	2410	2410	24
615	20241223	111500	26214340	2410	2410	2410	2410	18
616	20241223	111400	26170960	2410	2410	2410	2410	23
617	20241223	111300	26115530	2410	2410	2410	2410	45
618	20241223	111200	26007080	2415	2415	2415	2415	0
619	20241223	111100	26007080	2415	2415	2415	2415	85
620	20241223	111000	25801805	2415	2415	2415	2410	134
621	20241223	110900	25478290	2415	2410	2415	2410	48
622	20241223	110800	25362460	2410	2415	2415	2410	33
623	20241223	110700	25282880	2410	2410	2410	2410	10
624	20241223	110600	25258780	2410	2410	2410	2410	31
625	20241223	110500	25184070	2410	2410	2410	2410	18
626	20241223	110400	25140690	2410	2410	2410	2410	53
627	20241223	110300	25012960	2410	2410	2410	2410	75
628	20241223	110200	24832210	2410	2410	2410	2410	250
629	20241223	110100	24229710	2410	2410	2410	2410	44
630	20241223	110000	24123670	2410	2410	2410	2410	93
631	20241223	105900	23899540	2410	2410	2410	2410	18
632	20241223	105800	23856160	2410	2410	2410	2410	75
633	20241223	105700	23675410	2410	2410	2410	2410	93
634	20241223	105600	23451280	2410	2410	2410	2410	16
635	20241223	105500	23412720	2410	2410	2410	2410	93
636	20241223	105400	23188590	2410	2410	2410	2410	91
637	20241223	105300	22969280	2410	2410	2410	2410	0
638	20241223	105200	22969280	2410	2410	2410	2410	90
639	20241223	105100	22752380	2410	2410	2410	2410	94
640	20241223	105000	22525840	2410	2410	2410	2410	17
641	20241223	104900	22484870	2415	2410	2415	2410	151
642	20241223	104800	22120750	2415	2415	2415	2415	53
643	20241223	104700	21992755	2415	2415	2415	2415	18
644	20241223	104600	21949285	2415	2415	2415	2415	98
645	20241223	104500	21712615	2410	2415	2415	2410	153
646	20241223	104400	21343870	2415	2410	2415	2410	33
647	20241223	104300	21264255	2410	2410	2410	2410	75
648	20241223	104200	21083505	2410	2415	2415	2410	76
649	20241223	104100	20900050	2415	2415	2415	2415	18
650	20241223	104000	20856580	2415	2415	2415	2415	91
651	20241223	103900	20636815	2415	2415	2415	2415	93
652	20241223	103800	20412220	2415	2415	2415	2415	0
653	20241223	103700	20412220	2415	2415	2415	2415	107
654	20241223	103600	20153815	2415	2415	2415	2415	0
655	20241223	103500	20153815	2415	2410	2415	2410	149
656	20241223	103400	19794060	2410	2410	2410	2410	75
657	20241223	103300	19613310	2410	2410	2410	2410	91
658	20241223	103200	19394000	2410	2410	2410	2410	17
659	20241223	103100	19353030	2410	2410	2410	2410	168
660	20241223	103000	18948150	2410	2410	2410	2410	16
661	20241223	102900	18909590	2410	2410	2410	2410	0
662	20241223	102800	18909590	2410	2410	2410	2410	165
663	20241223	102700	18511940	2410	2410	2410	2410	17
664	20241223	102600	18470970	2410	2410	2410	2410	18
665	20241223	102500	18427590	2410	2410	2410	2410	107
666	20241223	102400	18169720	2410	2410	2410	2410	75
667	20241223	102300	17988970	2415	2415	2415	2415	75
668	20241223	102200	17807845	2410	2415	2415	2410	38
669	20241223	102100	17716215	2415	2415	2415	2415	14
670	20241223	102000	17682405	2415	2415	2415	2415	17
671	20241223	101900	17641350	2415	2415	2415	2415	0
672	20241223	101800	17641350	2415	2415	2415	2415	0
673	20241223	101700	17641350	2415	2415	2415	2415	74
674	20241223	101600	17462640	2420	2420	2420	2420	2
675	20241223	101500	17457800	2420	2420	2420	2420	0
676	20241223	101400	17457800	2420	2420	2420	2420	16
677	20241223	101300	17419080	2415	2415	2415	2415	18
678	20241223	101200	17375610	2430	2430	2430	2430	0
679	20241223	101100	17375610	2430	2420	2430	2415	48
680	20241223	101000	17259610	2420	2420	2420	2420	0
681	20241223	100900	17259610	2420	2420	2420	2420	9
682	20241223	100800	17237830	2430	2430	2430	2430	0
683	20241223	100700	17237830	2430	2415	2430	2415	34
684	20241223	100600	17155705	2415	2415	2415	2415	16
685	20241223	100500	17117065	2415	2415	2415	2415	0
686	20241223	100400	17117065	2415	2415	2415	2415	16
687	20241223	100300	17078425	2410	2410	2410	2410	18
688	20241223	100200	17035045	2425	2425	2425	2425	20
689	20241223	100100	16986545	2420	2420	2420	2420	52
690	20241223	100000	16860705	2420	2420	2420	2420	10
691	20241223	095900	16836505	2410	2410	2410	2410	38
692	20241223	095800	16744925	2410	2410	2410	2410	17
693	20241223	095700	16703955	2415	2415	2415	2415	50
694	20241223	095600	16583205	2415	2410	2415	2410	20
695	20241223	095500	16534990	2420	2420	2420	2420	0
696	20241223	095400	16534990	2420	2420	2420	2420	0
697	20241223	095300	16534990	2420	2420	2420	2420	100
698	20241223	095200	16292990	2410	2405	2410	2400	238
699	20241223	095100	15720685	2405	2400	2405	2400	3410
700	20241223	095000	7519715	2400	2400	2400	2400	0
701	20241223	094900	7519715	2400	2400	2400	2400	18
702	20241223	094800	7476515	2400	2400	2400	2400	18
703	20241223	094700	7433315	2405	2405	2405	2400	919
704	20241223	094600	5223625	2425	2410	2425	2410	5
705	20241223	094500	5211515	2405	2405	2405	2405	15
706	20241223	094400	5175440	2410	2405	2410	2405	34
707	20241223	094300	5093655	2410	2410	2410	2410	4
708	20241223	094200	5084015	2410	2405	2410	2405	21
709	20241223	094100	5033485	2410	2410	2410	2410	3
710	20241223	094000	5026255	2410	2410	2410	2405	33
711	20241223	093900	4946810	2410	2410	2410	2405	36
712	20241223	093800	4860130	2410	2405	2410	2405	19
713	20241223	093700	4814430	2405	2405	2405	2405	51
714	20241223	093600	4691775	2405	2415	2415	2405	924
715	20241223	093500	2469180	2410	2410	2410	2410	17
716	20241223	093400	2428210	2410	2415	2415	2410	19
717	20241223	093300	2382405	2410	2410	2410	2410	15
718	20241223	093200	2346255	2410	2410	2410	2410	18
719	20241223	093100	2302875	2410	2410	2410	2410	0
720	20241223	093000	2302875	2410	2410	2410	2410	17
721	20241223	092900	2261905	2410	2410	2410	2410	17
722	20241223	092800	2220935	2410	2410	2410	2410	16
723	20241223	092700	2182375	2410	2410	2410	2410	16
724	20241223	092600	2143815	2415	2415	2415	2415	10
725	20241223	092500	2119665	2415	2415	2415	2415	11
726	20241223	092400	2093100	2415	2415	2415	2415	16
727	20241223	092300	2054460	2420	2425	2425	2420	512
728	20241223	092200	814615	2425	2425	2425	2425	0
729	20241223	092100	814615	2425	2430	2430	2425	22
730	20241223	092000	761235	2425	2425	2425	2425	33
731	20241223	091900	681210	2430	2435	2435	2430	2
732	20241223	091800	676345	2430	2430	2430	2425	19
733	20241223	091700	630210	2430	2430	2430	2430	0
734	20241223	091600	630210	2430	2445	2445	2430	44
735	20241223	091500	523245	2430	2430	2430	2430	0
736	20241223	091400	523245	2430	2430	2430	2430	0
737	20241223	091300	523245	2430	2430	2430	2430	162
738	20241223	091200	129585	2445	2445	2445	2445	0
739	20241223	091100	129585	2445	2445	2445	2445	0
740	20241223	091000	129585	2445	2445	2445	2445	0
741	20241223	090900	129585	2445	2445	2445	2445	43
742	20241223	090800	24450	2445	2445	2445	2445	0
743	20241223	090700	24450	2445	2445	2445	2445	0
744	20241223	090600	24450	2445	2445	2445	2445	0
745	20241223	090500	24450	2445	2445	2445	2445	0
746	20241223	090400	24450	2445	2445	2445	2445	0
747	20241223	090300	24450	2445	2445	2445	2445	0
748	20241223	090200	24450	2445	2445	2445	2445	0
749	20241223	090100	24450	2445	2445	2445	2445	0
750	20241223	090000	24450	2445	2445	2445	2445	10