KissMeData/073570/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	195200	244361311	1509	1509	1509	1509	1516
3	20241223	195100	244361311	1509	1509	1509	1509	0
4	20241223	195000	244361311	1509	1509	1509	1509	0
5	20241223	194900	244361311	1509	1509	1509	1509	0
6	20241223	194800	244361311	1509	1509	1509	1509	0
7	20241223	194700	244361311	1509	1509	1509	1509	0
8	20241223	194600	244361311	1509	1509	1509	1509	0
9	20241223	194500	244361311	1509	1509	1509	1509	0
10	20241223	194400	244361311	1509	1509	1509	1509	0
11	20241223	194300	244361311	1509	1509	1509	1509	0
12	20241223	194200	244361311	1509	1509	1509	1509	0
13	20241223	194100	244361311	1509	1509	1509	1509	0
14	20241223	194000	244361311	1509	1509	1509	1509	0
15	20241223	193900	244361311	1509	1509	1509	1509	0
16	20241223	193800	244361311	1509	1509	1509	1509	0
17	20241223	193700	244361311	1509	1509	1509	1509	0
18	20241223	193600	244361311	1509	1509	1509	1509	0
19	20241223	193500	244361311	1509	1509	1509	1509	0
20	20241223	193400	244361311	1509	1509	1509	1509	0
21	20241223	193300	244361311	1509	1509	1509	1509	0
22	20241223	193200	244361311	1509	1509	1509	1509	0
23	20241223	193100	244361311	1509	1509	1509	1509	0
24	20241223	193000	244361311	1509	1509	1509	1509	0
25	20241223	192900	244361311	1509	1509	1509	1509	0
26	20241223	192800	244361311	1509	1509	1509	1509	0
27	20241223	192700	244361311	1509	1509	1509	1509	0
28	20241223	192600	244361311	1509	1509	1509	1509	0
29	20241223	192500	244361311	1509	1509	1509	1509	0
30	20241223	192400	244361311	1509	1509	1509	1509	0
31	20241223	192300	244361311	1509	1509	1509	1509	0
32	20241223	192200	244361311	1509	1509	1509	1509	1516
33	20241223	192100	244361311	1509	1509	1509	1509	0
34	20241223	192000	244361311	1509	1509	1509	1509	0
35	20241223	191900	244361311	1509	1509	1509	1509	0
36	20241223	191800	244361311	1509	1509	1509	1509	0
37	20241223	191700	244361311	1509	1509	1509	1509	0
38	20241223	191600	244361311	1509	1509	1509	1509	0
39	20241223	191500	244361311	1509	1509	1509	1509	0
40	20241223	191400	244361311	1509	1509	1509	1509	0
41	20241223	191300	244361311	1509	1509	1509	1509	0
42	20241223	191200	244361311	1509	1509	1509	1509	0
43	20241223	191100	244361311	1509	1509	1509	1509	0
44	20241223	191000	244361311	1509	1509	1509	1509	0
45	20241223	190900	244361311	1509	1509	1509	1509	0
46	20241223	190800	244361311	1509	1509	1509	1509	0
47	20241223	190700	244361311	1509	1509	1509	1509	0
48	20241223	190600	244361311	1509	1509	1509	1509	0
49	20241223	190500	244361311	1509	1509	1509	1509	0
50	20241223	190400	244361311	1509	1509	1509	1509	0
51	20241223	190300	244361311	1509	1509	1509	1509	0
52	20241223	190200	244361311	1509	1509	1509	1509	0
53	20241223	190100	244361311	1509	1509	1509	1509	0
54	20241223	190000	244361311	1509	1509	1509	1509	0
55	20241223	185900	244361311	1509	1509	1509	1509	0
56	20241223	185800	244361311	1509	1509	1509	1509	0
57	20241223	185700	244361311	1509	1509	1509	1509	0
58	20241223	185600	244361311	1509	1509	1509	1509	0
59	20241223	185500	244361311	1509	1509	1509	1509	0
60	20241223	185400	244361311	1509	1509	1509	1509	0
61	20241223	185300	244361311	1509	1509	1509	1509	0
62	20241223	185200	244361311	1509	1509	1509	1509	1516
63	20241223	185100	244361311	1509	1509	1509	1509	0
64	20241223	185000	244361311	1509	1509	1509	1509	0
65	20241223	184900	244361311	1509	1509	1509	1509	0
66	20241223	184800	244361311	1509	1509	1509	1509	0
67	20241223	184700	244361311	1509	1509	1509	1509	0
68	20241223	184600	244361311	1509	1509	1509	1509	0
69	20241223	184500	244361311	1509	1509	1509	1509	0
70	20241223	184400	244361311	1509	1509	1509	1509	0
71	20241223	184300	244361311	1509	1509	1509	1509	0
72	20241223	184200	244361311	1509	1509	1509	1509	0
73	20241223	184100	244361311	1509	1509	1509	1509	0
74	20241223	184000	244361311	1509	1509	1509	1509	0
75	20241223	183900	244361311	1509	1509	1509	1509	0
76	20241223	183800	244361311	1509	1509	1509	1509	0
77	20241223	183700	244361311	1509	1509	1509	1509	0
78	20241223	183600	244361311	1509	1509	1509	1509	0
79	20241223	183500	244361311	1509	1509	1509	1509	0
80	20241223	183400	244361311	1509	1509	1509	1509	0
81	20241223	183300	244361311	1509	1509	1509	1509	0
82	20241223	183200	244361311	1509	1509	1509	1509	0
83	20241223	183100	244361311	1509	1509	1509	1509	0
84	20241223	183000	244361311	1509	1509	1509	1509	0
85	20241223	182900	244361311	1509	1509	1509	1509	0
86	20241223	182800	244361311	1509	1509	1509	1509	0
87	20241223	182700	244361311	1509	1509	1509	1509	0
88	20241223	182600	244361311	1509	1509	1509	1509	0
89	20241223	182500	244361311	1509	1509	1509	1509	0
90	20241223	182400	244361311	1509	1509	1509	1509	0
91	20241223	182300	244361311	1509	1509	1509	1509	0
92	20241223	182200	244361311	1509	1509	1509	1509	1516
93	20241223	182100	244361311	1509	1509	1509	1509	0
94	20241223	182000	244361311	1509	1509	1509	1509	0
95	20241223	181900	244361311	1509	1509	1509	1509	0
96	20241223	181800	244361311	1509	1509	1509	1509	0
97	20241223	181700	244361311	1509	1509	1509	1509	0
98	20241223	181600	244361311	1509	1509	1509	1509	0
99	20241223	181500	244361311	1509	1509	1509	1509	0
100	20241223	181400	244361311	1509	1509	1509	1509	0
101	20241223	181300	244361311	1509	1509	1509	1509	0
102	20241223	181200	244361311	1509	1509	1509	1509	0
103	20241223	181100	244361311	1509	1509	1509	1509	0
104	20241223	181000	244361311	1509	1509	1509	1509	0
105	20241223	180900	244361311	1509	1509	1509	1509	0
106	20241223	180800	244361311	1509	1509	1509	1509	0
107	20241223	180700	244361311	1509	1509	1509	1509	0
108	20241223	180600	244361311	1509	1509	1509	1509	0
109	20241223	180500	244361311	1509	1509	1509	1509	0
110	20241223	180400	244361311	1509	1509	1509	1509	0
111	20241223	180300	244361311	1509	1509	1509	1509	0
112	20241223	180200	244361311	1509	1509	1509	1509	0
113	20241223	180100	244361311	1509	1509	1509	1509	0
114	20241223	180000	244361311	1509	1509	1509	1509	0
115	20241223	175900	244361311	1509	1509	1509	1509	0
116	20241223	175800	244361311	1509	1509	1509	1509	0
117	20241223	175700	244361311	1509	1509	1509	1509	0
118	20241223	175600	244361311	1509	1509	1509	1509	0
119	20241223	175500	244361311	1509	1509	1509	1509	0
120	20241223	175400	244361311	1509	1509	1509	1509	0
121	20241223	175300	244361311	1509	1509	1509	1509	0
122	20241223	175200	244361311	1509	1509	1509	1509	1516
123	20241223	175100	244361311	1509	1509	1509	1509	0
124	20241223	175000	244361311	1509	1509	1509	1509	0
125	20241223	174900	244361311	1509	1509	1509	1509	0
126	20241223	174800	244361311	1509	1509	1509	1509	0
127	20241223	174700	244361311	1509	1509	1509	1509	0
128	20241223	174600	244361311	1509	1509	1509	1509	0
129	20241223	174500	244361311	1509	1509	1509	1509	0
130	20241223	174400	244361311	1509	1509	1509	1509	0
131	20241223	174300	244361311	1509	1509	1509	1509	0
132	20241223	174200	244361311	1509	1509	1509	1509	0
133	20241223	174100	244361311	1509	1509	1509	1509	0
134	20241223	174000	244361311	1509	1509	1509	1509	0
135	20241223	173900	244361311	1509	1509	1509	1509	0
136	20241223	173800	244361311	1509	1509	1509	1509	0
137	20241223	173700	244361311	1509	1509	1509	1509	0
138	20241223	173600	244361311	1509	1509	1509	1509	0
139	20241223	173500	244361311	1509	1509	1509	1509	0
140	20241223	173400	244361311	1509	1509	1509	1509	0
141	20241223	173300	244361311	1509	1509	1509	1509	0
142	20241223	173200	244361311	1509	1509	1509	1509	0
143	20241223	173100	244361311	1509	1509	1509	1509	0
144	20241223	173000	244361311	1509	1509	1509	1509	0
145	20241223	172900	244361311	1509	1509	1509	1509	0
146	20241223	172800	244361311	1509	1509	1509	1509	0
147	20241223	172700	244361311	1509	1509	1509	1509	0
148	20241223	172600	244361311	1509	1509	1509	1509	0
149	20241223	172500	244361311	1509	1509	1509	1509	0
150	20241223	172400	244361311	1509	1509	1509	1509	0
151	20241223	172300	244361311	1509	1509	1509	1509	0
152	20241223	172200	244361311	1509	1509	1509	1509	1516
153	20241223	172100	244361311	1509	1509	1509	1509	0
154	20241223	172000	244361311	1509	1509	1509	1509	0
155	20241223	171900	244361311	1509	1509	1509	1509	0
156	20241223	171800	244361311	1509	1509	1509	1509	0
157	20241223	171700	244361311	1509	1509	1509	1509	0
158	20241223	171600	244361311	1509	1509	1509	1509	0
159	20241223	171500	244361311	1509	1509	1509	1509	0
160	20241223	171400	244361311	1509	1509	1509	1509	0
161	20241223	171300	244361311	1509	1509	1509	1509	0
162	20241223	171200	244361311	1509	1509	1509	1509	0
163	20241223	171100	244361311	1509	1509	1509	1509	0
164	20241223	171000	244361311	1509	1509	1509	1509	0
165	20241223	170900	244361311	1509	1509	1509	1509	0
166	20241223	170800	244361311	1509	1509	1509	1509	0
167	20241223	170700	244361311	1509	1509	1509	1509	0
168	20241223	170600	244361311	1509	1509	1509	1509	0
169	20241223	170500	244361311	1509	1509	1509	1509	0
170	20241223	170400	244361311	1509	1509	1509	1509	0
171	20241223	170300	244361311	1509	1509	1509	1509	0
172	20241223	170200	244361311	1509	1509	1509	1509	0
173	20241223	170100	244361311	1509	1509	1509	1509	0
174	20241223	170000	244361311	1509	1509	1509	1509	0
175	20241223	165900	244361311	1509	1509	1509	1509	0
176	20241223	165800	244361311	1509	1509	1509	1509	0
177	20241223	165700	244361311	1509	1509	1509	1509	0
178	20241223	165600	244361311	1509	1509	1509	1509	0
179	20241223	165500	244361311	1509	1509	1509	1509	0
180	20241223	165400	244361311	1509	1509	1509	1509	0
181	20241223	165300	244361311	1509	1509	1509	1509	0
182	20241223	165200	244361311	1509	1509	1509	1509	1516
183	20241223	165100	244361311	1509	1509	1509	1509	0
184	20241223	165000	244361311	1509	1509	1509	1509	0
185	20241223	164900	244361311	1509	1509	1509	1509	0
186	20241223	164800	244361311	1509	1509	1509	1509	0
187	20241223	164700	244361311	1509	1509	1509	1509	0
188	20241223	164600	244361311	1509	1509	1509	1509	0
189	20241223	164500	244361311	1509	1509	1509	1509	0
190	20241223	164400	244361311	1509	1509	1509	1509	0
191	20241223	164300	244361311	1509	1509	1509	1509	0
192	20241223	164200	244361311	1509	1509	1509	1509	0
193	20241223	164100	244361311	1509	1509	1509	1509	0
194	20241223	164000	244361311	1509	1509	1509	1509	0
195	20241223	163900	244361311	1509	1509	1509	1509	0
196	20241223	163800	244361311	1509	1509	1509	1509	0
197	20241223	163700	244361311	1509	1509	1509	1509	0
198	20241223	163600	244361311	1509	1509	1509	1509	0
199	20241223	163500	244361311	1509	1509	1509	1509	0
200	20241223	163400	244361311	1509	1509	1509	1509	0
201	20241223	163300	244361311	1509	1509	1509	1509	0
202	20241223	163200	244361311	1509	1509	1509	1509	0
203	20241223	163100	244361311	1509	1509	1509	1509	0
204	20241223	163000	244361311	1509	1509	1509	1509	0
205	20241223	162900	244361311	1509	1509	1509	1509	0
206	20241223	162800	244361311	1509	1509	1509	1509	0
207	20241223	162700	244361311	1509	1509	1509	1509	0
208	20241223	162600	244361311	1509	1509	1509	1509	0
209	20241223	162500	244361311	1509	1509	1509	1509	0
210	20241223	162400	244361311	1509	1509	1509	1509	0
211	20241223	162300	244361311	1509	1509	1509	1509	0
212	20241223	162200	244361311	1509	1509	1509	1509	1516
213	20241223	162100	244361311	1509	1509	1509	1509	0
214	20241223	162000	244361311	1509	1509	1509	1509	0
215	20241223	161900	244361311	1509	1509	1509	1509	0
216	20241223	161800	244361311	1509	1509	1509	1509	0
217	20241223	161700	244361311	1509	1509	1509	1509	0
218	20241223	161600	244361311	1509	1509	1509	1509	0
219	20241223	161500	244361311	1509	1509	1509	1509	0
220	20241223	161400	244361311	1509	1509	1509	1509	0
221	20241223	161300	244361311	1509	1509	1509	1509	0
222	20241223	161200	244361311	1509	1509	1509	1509	0
223	20241223	161100	244361311	1509	1509	1509	1509	0
224	20241223	161000	244361311	1509	1509	1509	1509	0
225	20241223	160900	244361311	1509	1509	1509	1509	0
226	20241223	160800	244361311	1509	1509	1509	1509	0
227	20241223	160700	244361311	1509	1509	1509	1509	0
228	20241223	160600	244361311	1509	1509	1509	1509	0
229	20241223	160500	244361311	1509	1509	1509	1509	0
230	20241223	160400	244361311	1509	1509	1509	1509	0
231	20241223	160300	244361311	1509	1509	1509	1509	0
232	20241223	160200	244361311	1509	1509	1509	1509	0
233	20241223	160100	244361311	1509	1509	1509	1509	0
234	20241223	160000	244361311	1509	1509	1509	1509	0
235	20241223	155900	244361311	1509	1509	1509	1509	0
236	20241223	155800	244361311	1509	1509	1509	1509	0
237	20241223	155700	244361311	1509	1509	1509	1509	0
238	20241223	155600	244361311	1509	1509	1509	1509	0
239	20241223	155500	244361311	1509	1509	1509	1509	0
240	20241223	155400	244361311	1509	1509	1509	1509	0
241	20241223	155300	244361311	1509	1509	1509	1509	0
242	20241223	155200	244361311	1509	1509	1509	1509	1516
243	20241223	155100	244361311	1509	1509	1509	1509	0
244	20241223	155000	244361311	1509	1509	1509	1509	0
245	20241223	154900	244361311	1509	1509	1509	1509	0
246	20241223	154800	244361311	1509	1509	1509	1509	0
247	20241223	154700	244361311	1509	1509	1509	1509	0
248	20241223	154600	244361311	1509	1509	1509	1509	0
249	20241223	154500	244361311	1509	1509	1509	1509	0
250	20241223	154400	244361311	1509	1509	1509	1509	0
251	20241223	154300	244361311	1509	1509	1509	1509	0
252	20241223	154200	244361311	1509	1509	1509	1509	0
253	20241223	154100	244361311	1509	1509	1509	1509	0
254	20241223	154000	244361311	1509	1509	1509	1509	0
255	20241223	153900	244361311	1509	1509	1509	1509	0
256	20241223	153800	244361311	1509	1509	1509	1509	0
257	20241223	153700	244361311	1509	1509	1509	1509	0
258	20241223	153600	244361311	1509	1509	1509	1509	0
259	20241223	153500	244361311	1509	1509	1509	1509	0
260	20241223	153400	244361311	1509	1509	1509	1509	0
261	20241223	153300	244361311	1509	1509	1509	1509	0
262	20241223	153200	244361311	1509	1509	1509	1509	0
263	20241223	153100	244361311	1509	1509	1509	1509	0
264	20241223	153000	244361311	1509	1509	1509	1509	1516
265	20241223	152900	242073667	1509	1509	1509	1509	0
266	20241223	152800	242073667	1509	1509	1509	1509	0
267	20241223	152700	242073667	1509	1509	1509	1509	0
268	20241223	152600	242073667	1509	1509	1509	1509	0
269	20241223	152500	242073667	1509	1509	1509	1509	0
270	20241223	152400	242073667	1509	1509	1509	1509	0
271	20241223	152300	242073667	1509	1509	1509	1509	0
272	20241223	152200	242073667	1509	1509	1509	1509	0
273	20241223	152100	242073667	1509	1509	1509	1509	0
274	20241223	152000	242073667	1509	1509	1509	1509	0
275	20241223	151900	242073667	1509	1509	1509	1509	9
276	20241223	151800	242060086	1510	1510	1510	1509	273
277	20241223	151700	241648114	1510	1510	1510	1510	0
278	20241223	151600	241648114	1510	1510	1510	1510	90
279	20241223	151500	241512214	1514	1514	1514	1514	0
280	20241223	151400	241512214	1514	1513	1514	1513	10
281	20241223	151300	241497075	1514	1514	1514	1514	0
282	20241223	151200	241497075	1514	1514	1514	1514	0
283	20241223	151100	241497075	1514	1511	1514	1510	602
284	20241223	151000	240588037	1510	1510	1510	1510	910
285	20241223	150900	239213937	1515	1515	1515	1515	0
286	20241223	150800	239213937	1515	1515	1515	1515	0
287	20241223	150700	239213937	1515	1515	1515	1515	6
288	20241223	150600	239204847	1515	1515	1515	1515	50
289	20241223	150500	239129097	1515	1515	1515	1515	190
290	20241223	150400	238841247	1510	1511	1511	1510	65
291	20241223	150300	238743049	1515	1515	1515	1515	1
292	20241223	150200	238741534	1511	1511	1511	1510	4
293	20241223	150100	238735491	1511	1511	1511	1511	246
294	20241223	150000	238363785	1511	1511	1511	1511	0
295	20241223	145900	238363785	1511	1514	1514	1511	1227
296	20241223	145800	236506648	1514	1514	1514	1513	403
297	20241223	145700	235896508	1513	1512	1515	1511	566
298	20241223	145600	235041259	1511	1512	1512	1511	118
299	20241223	145500	234862931	1516	1515	1516	1515	40
300	20241223	145400	234802301	1516	1516	1516	1516	187
301	20241223	145300	234518809	1516	1516	1516	1516	20
302	20241223	145200	234488489	1516	1512	1516	1512	10000
303	20241223	145100	219343271	1513	1513	1513	1513	20
304	20241223	145000	219313011	1511	1511	1511	1511	248
305	20241223	144900	218938283	1514	1514	1514	1514	0
306	20241223	144800	218938283	1514	1514	1514	1514	26
307	20241223	144700	218898919	1514	1514	1514	1514	0
308	20241223	144600	218898919	1514	1513	1514	1513	880
309	20241223	144500	217566683	1513	1513	1513	1513	0
310	20241223	144400	217566683	1513	1513	1513	1513	5
311	20241223	144300	217559118	1513	1513	1513	1513	211
312	20241223	144200	217239875	1513	1513	1513	1513	0
313	20241223	144100	217239875	1513	1512	1513	1511	287
314	20241223	144000	216805823	1512	1512	1512	1512	358
315	20241223	143900	216264527	1511	1511	1511	1511	2
316	20241223	143800	216261505	1513	1513	1513	1513	0
317	20241223	143700	216261505	1513	1513	1513	1513	2
318	20241223	143600	216258479	1513	1512	1513	1512	21
319	20241223	143500	216226726	1512	1512	1512	1512	10
320	20241223	143400	216211606	1514	1514	1514	1514	0
321	20241223	143300	216211606	1514	1514	1514	1514	0
322	20241223	143200	216211606	1514	1514	1514	1514	1
323	20241223	143100	216210092	1514	1514	1514	1514	0
324	20241223	143000	216210092	1514	1514	1514	1514	0
325	20241223	142900	216210092	1514	1514	1514	1514	2
326	20241223	142800	216207064	1514	1514	1514	1514	0
327	20241223	142700	216207064	1514	1514	1514	1514	1
328	20241223	142600	216205550	1514	1510	1514	1510	45
329	20241223	142500	216137596	1510	1510	1512	1510	209
330	20241223	142400	215822004	1512	1512	1512	1512	190
331	20241223	142300	215534724	1514	1514	1514	1514	7
332	20241223	142200	215524126	1515	1515	1515	1515	0
333	20241223	142100	215524126	1515	1515	1515	1515	5
334	20241223	142000	215516551	1515	1515	1515	1515	5
335	20241223	141900	215508976	1515	1516	1516	1510	3319
336	20241223	141800	210497107	1516	1516	1516	1516	2
337	20241223	141700	210494075	1517	1517	1517	1517	0
338	20241223	141600	210494075	1517	1517	1517	1517	0
339	20241223	141500	210494075	1517	1517	1517	1517	101
340	20241223	141400	210340858	1516	1517	1517	1516	46
341	20241223	141300	210271081	1518	1518	1518	1518	0
342	20241223	141200	210271081	1518	1518	1518	1518	300
343	20241223	141100	209815681	1518	1518	1518	1517	1427
344	20241223	141000	207650895	1518	1518	1518	1518	0
345	20241223	140900	207650895	1518	1517	1518	1517	2694
346	20241223	140800	203563462	1517	1517	1517	1517	1
347	20241223	140700	203561945	1517	1517	1517	1517	0
348	20241223	140600	203561945	1517	1517	1517	1517	1
349	20241223	140500	203560428	1517	1517	1517	1517	6
350	20241223	140400	203551326	1517	1517	1517	1517	0
351	20241223	140300	203551326	1517	1517	1517	1517	10
352	20241223	140200	203536156	1510	1510	1510	1510	0
353	20241223	140100	203536156	1510	1510	1510	1510	0
354	20241223	140000	203536156	1510	1510	1510	1510	0
355	20241223	135900	203536156	1510	1510	1510	1510	1
356	20241223	135800	203534646	1510	1510	1510	1510	0
357	20241223	135700	203534646	1510	1510	1510	1510	500
358	20241223	135600	202779646	1510	1510	1510	1510	0
359	20241223	135500	202779646	1510	1510	1510	1510	245
360	20241223	135400	202409696	1510	1516	1516	1510	370
361	20241223	135300	201850357	1516	1516	1516	1516	140
362	20241223	135200	201638117	1518	1516	1518	1516	17
363	20241223	135100	201612331	1517	1518	1518	1517	200
364	20241223	135000	201308831	1518	1517	1518	1517	202
365	20241223	134900	201002245	1518	1518	1518	1518	1
366	20241223	134800	201000727	1518	1518	1518	1518	10
367	20241223	134700	200985547	1519	1519	1519	1519	1
368	20241223	134600	200984028	1519	1519	1519	1519	300
369	20241223	134500	200528328	1510	1518	1519	1510	1623
370	20241223	134400	198076496	1519	1519	1519	1519	0
371	20241223	134300	198076496	1519	1519	1519	1519	0
372	20241223	134200	198076496	1519	1519	1519	1519	181
373	20241223	134100	197801557	1519	1519	1519	1519	8
374	20241223	134000	197789405	1515	1515	1515	1515	0
375	20241223	133900	197789405	1515	1515	1515	1515	7
376	20241223	133800	197778800	1519	1519	1519	1519	7
377	20241223	133700	197768167	1519	1519	1519	1519	7
378	20241223	133600	197757534	1512	1519	1519	1512	1455
379	20241223	133500	195556042	1515	1515	1515	1515	10
380	20241223	133400	195540892	1520	1520	1520	1520	105
381	20241223	133300	195381292	1515	1515	1515	1515	0
382	20241223	133200	195381292	1515	1516	1520	1515	10
383	20241223	133100	195366114	1519	1519	1519	1519	5
384	20241223	133000	195358519	1519	1519	1519	1519	4
385	20241223	132900	195352443	1520	1520	1520	1520	2
386	20241223	132800	195349403	1511	1511	1511	1511	0
387	20241223	132700	195349403	1511	1511	1511	1511	0
388	20241223	132600	195349403	1511	1511	1511	1511	7
389	20241223	132500	195338826	1511	1511	1511	1511	0
390	20241223	132400	195338826	1511	1511	1511	1511	1500
391	20241223	132300	193072326	1511	1511	1511	1511	0
392	20241223	132200	193072326	1511	1511	1511	1511	0
393	20241223	132100	193072326	1511	1520	1520	1511	50
394	20241223	132000	192996506	1512	1516	1516	1512	1449
395	20241223	131900	190805064	1516	1516	1516	1516	5
396	20241223	131800	190797484	1517	1517	1517	1517	97
397	20241223	131700	190650335	1517	1517	1517	1517	0
398	20241223	131600	190650335	1517	1517	1517	1517	5
399	20241223	131500	190642750	1519	1520	1520	1519	10
400	20241223	131400	190627555	1520	1520	1520	1520	2
401	20241223	131300	190624515	1517	1520	1520	1517	363
402	20241223	131200	190072785	1520	1520	1520	1520	12
403	20241223	131100	190054545	1520	1520	1520	1520	0
404	20241223	131000	190054545	1520	1520	1520	1520	0
405	20241223	130900	190054545	1520	1515	1520	1515	9
406	20241223	130800	190040880	1516	1516	1516	1516	305
407	20241223	130700	189578500	1514	1514	1514	1514	0
408	20241223	130600	189578500	1514	1514	1514	1514	36
409	20241223	130500	189523996	1514	1514	1514	1514	56
410	20241223	130400	189439212	1520	1520	1520	1520	2
411	20241223	130300	189436172	1520	1515	1520	1515	35
412	20241223	130200	189383122	1519	1520	1520	1519	115
413	20241223	130100	189208330	1520	1520	1520	1520	0
414	20241223	130000	189208330	1520	1520	1520	1520	0
415	20241223	125900	189208330	1520	1520	1520	1520	0
416	20241223	125800	189208330	1520	1520	1520	1520	2
417	20241223	125700	189205290	1520	1520	1520	1520	0
418	20241223	125600	189205290	1520	1520	1520	1520	5
419	20241223	125500	189197690	1520	1520	1520	1520	0
420	20241223	125400	189197690	1520	1520	1520	1520	10
421	20241223	125300	189182490	1520	1520	1520	1520	0
422	20241223	125200	189182490	1520	1514	1520	1514	105
423	20241223	125100	189023490	1519	1519	1519	1519	5
424	20241223	125000	189015895	1519	1519	1519	1519	0
425	20241223	124900	189015895	1519	1519	1519	1519	0
426	20241223	124800	189015895	1519	1514	1519	1514	9
427	20241223	124700	189002238	1511	1510	1511	1510	1604
428	20241223	124600	186579594	1511	1511	1511	1511	0
429	20241223	124500	186579594	1511	1511	1511	1511	11
430	20241223	124400	186562973	1511	1511	1511	1511	100
431	20241223	124300	186411873	1511	1511	1511	1511	100
432	20241223	124200	186260773	1511	1511	1511	1511	0
433	20241223	124100	186260773	1511	1511	1511	1511	1105
434	20241223	124000	184591118	1511	1511	1511	1511	50
435	20241223	123900	184515568	1511	1511	1511	1511	2
436	20241223	123800	184512546	1513	1513	1513	1513	0
437	20241223	123700	184512546	1513	1512	1513	1511	319
438	20241223	123600	184029923	1513	1515	1515	1513	201
439	20241223	123500	183725420	1515	1515	1520	1515	143
440	20241223	123400	183508340	1524	1524	1524	1524	0
441	20241223	123300	183508340	1524	1524	1524	1524	0
442	20241223	123200	183508340	1524	1524	1524	1524	0
443	20241223	123100	183508340	1524	1524	1524	1524	1
444	20241223	123000	183506816	1524	1516	1524	1516	77
445	20241223	122900	183389517	1515	1515	1515	1515	548
446	20241223	122800	182559297	1515	1515	1515	1515	171
447	20241223	122700	182300232	1515	1514	1515	1514	1853
448	20241223	122600	179493109	1515	1515	1515	1515	0
449	20241223	122500	179493109	1515	1515	1515	1515	37
450	20241223	122400	179437054	1516	1516	1516	1516	0
451	20241223	122300	179437054	1516	1516	1516	1516	0
452	20241223	122200	179437054	1516	1517	1517	1516	515
453	20241223	122100	178656199	1517	1517	1517	1517	48
454	20241223	122000	178583383	1519	1519	1519	1519	2
455	20241223	121900	178580345	1520	1520	1520	1520	569
456	20241223	121800	177715465	1520	1521	1521	1520	6
457	20241223	121700	177706340	1521	1521	1521	1521	133
458	20241223	121600	177504047	1521	1521	1521	1521	147
459	20241223	121500	177280460	1521	1522	1522	1521	5
460	20241223	121400	177272853	1523	1523	1523	1523	3
461	20241223	121300	177268284	1523	1523	1523	1523	50
462	20241223	121200	177192134	1523	1525	1525	1523	6
463	20241223	121100	177182994	1525	1525	1525	1525	50
464	20241223	121000	177106744	1525	1525	1525	1525	150
465	20241223	120900	176877994	1525	1525	1525	1525	0
466	20241223	120800	176877994	1525	1525	1525	1525	5
467	20241223	120700	176870369	1522	1523	1523	1522	27
468	20241223	120600	176829265	1522	1525	1525	1522	18
469	20241223	120500	176801827	1525	1525	1525	1525	1
470	20241223	120400	176800302	1526	1526	1526	1526	158
471	20241223	120300	176559194	1526	1526	1526	1526	20
472	20241223	120200	176528674	1526	1527	1527	1525	22
473	20241223	120100	176495096	1527	1526	1527	1526	500
474	20241223	120000	175731717	1527	1527	1527	1527	7
475	20241223	115900	175721028	1527	1527	1527	1527	242
476	20241223	115800	175351494	1527	1527	1527	1527	100
477	20241223	115700	175198794	1527	1527	1527	1527	0
478	20241223	115600	175198794	1527	1525	1527	1525	558
479	20241223	115500	174346730	1525	1525	1525	1525	0
480	20241223	115400	174346730	1525	1525	1525	1525	870
481	20241223	115300	173019980	1525	1525	1525	1525	5
482	20241223	115200	173012355	1521	1522	1522	1521	54
483	20241223	115100	172930217	1522	1522	1522	1522	85
484	20241223	115000	172800847	1522	1525	1525	1522	539
485	20241223	114900	171980477	1525	1525	1525	1525	4
486	20241223	114800	171974377	1525	1525	1525	1525	0
487	20241223	114700	171974377	1525	1525	1525	1525	0
488	20241223	114600	171974377	1525	1525	1525	1525	0
489	20241223	114500	171974377	1525	1525	1525	1525	0
490	20241223	114400	171974377	1525	1525	1525	1525	171
491	20241223	114300	171713602	1527	1527	1527	1527	0
492	20241223	114200	171713602	1527	1527	1527	1527	0
493	20241223	114100	171713602	1527	1527	1527	1527	0
494	20241223	114000	171713602	1527	1527	1527	1527	0
495	20241223	113900	171713602	1527	1526	1527	1526	1392
496	20241223	113800	169588700	1527	1527	1527	1527	0
497	20241223	113700	169588700	1527	1527	1527	1527	1
498	20241223	113600	169587173	1522	1522	1522	1522	0
499	20241223	113500	169587173	1522	1522	1522	1522	0
500	20241223	113400	169587173	1522	1522	1522	1522	0
501	20241223	113300	169587173	1522	1522	1522	1522	95
502	20241223	113200	169442583	1522	1523	1523	1522	18
503	20241223	113100	169415184	1527	1522	1527	1522	231
504	20241223	113000	169062722	1522	1527	1527	1522	24
505	20241223	112900	169026169	1522	1522	1522	1522	0
506	20241223	112800	169026169	1522	1522	1522	1522	263
507	20241223	112700	168625883	1522	1522	1522	1522	0
508	20241223	112600	168625883	1522	1522	1522	1522	3000
509	20241223	112500	164059883	1527	1527	1527	1527	225
510	20241223	112400	163716308	1522	1527	1527	1522	10
511	20241223	112300	163701043	1527	1527	1527	1525	170
512	20241223	112200	163441497	1525	1527	1527	1525	4
513	20241223	112100	163435393	1529	1529	1529	1529	0
514	20241223	112000	163435393	1529	1529	1529	1529	0
515	20241223	111900	163435393	1529	1529	1529	1529	105
516	20241223	111800	163274848	1530	1530	1530	1530	0
517	20241223	111700	163274848	1530	1530	1530	1530	106
518	20241223	111600	163112668	1530	1530	1530	1530	139
519	20241223	111500	162899998	1529	1529	1529	1529	207
520	20241223	111400	162583495	1521	1529	1529	1521	66
521	20241223	111300	162482589	1529	1526	1529	1526	5
522	20241223	111200	162474950	1520	1520	1520	1520	36
523	20241223	111100	162420230	1516	1516	1516	1516	0
524	20241223	111000	162420230	1516	1516	1516	1516	0
525	20241223	110900	162420230	1516	1520	1520	1516	113
526	20241223	110800	162248858	1520	1520	1520	1520	10
527	20241223	110700	162233658	1520	1520	1520	1520	2
528	20241223	110600	162230618	1520	1520	1520	1520	0
529	20241223	110500	162230618	1520	1517	1520	1517	502
530	20241223	110400	161468667	1517	1510	1517	1510	207
531	20241223	110300	161155348	1510	1515	1515	1510	315
532	20241223	110200	160679328	1517	1517	1517	1517	3
533	20241223	110100	160674777	1517	1517	1517	1517	20
534	20241223	110000	160644437	1517	1520	1522	1517	110
535	20241223	105900	160477262	1522	1522	1522	1522	101
536	20241223	105800	160323540	1523	1523	1523	1523	16
537	20241223	105700	160299172	1523	1521	1523	1521	100
538	20241223	105600	160146972	1520	1520	1520	1520	100
539	20241223	105500	159994972	1520	1520	1520	1520	330
540	20241223	105400	159493372	1521	1519	1521	1519	581
541	20241223	105300	158610072	1520	1513	1520	1512	1208
542	20241223	105200	156781017	1515	1520	1520	1515	190
543	20241223	105100	156492989	1521	1524	1525	1521	223
544	20241223	105000	156153194	1525	1529	1529	1525	16
545	20241223	104900	156128770	1529	1529	1529	1529	0
546	20241223	104800	156128770	1529	1523	1529	1517	1996
547	20241223	104700	153096432	1525	1525	1525	1525	0
548	20241223	104600	153096432	1525	1530	1530	1525	612
549	20241223	104500	152163092	1530	1530	1530	1530	247
550	20241223	104400	151785182	1530	1530	1530	1530	100
551	20241223	104300	151632182	1530	1530	1530	1530	2
552	20241223	104200	151629122	1530	1532	1533	1530	532
553	20241223	104100	150814436	1532	1532	1532	1532	5
554	20241223	104000	150806776	1532	1530	1532	1530	149
555	20241223	103900	150578695	1530	1520	1530	1520	8
556	20241223	103800	150566475	1520	1519	1520	1519	723
557	20241223	103700	149467738	1520	1520	1520	1520	298
558	20241223	103600	149014778	1520	1525	1525	1520	2678
559	20241223	103500	144940708	1525	1525	1525	1525	5384
560	20241223	103400	136730108	1525	1525	1525	1525	5
561	20241223	103300	136722483	1530	1530	1530	1530	1679
562	20241223	103200	134153613	1530	1527	1530	1527	110
563	20241223	103100	133985328	1529	1519	1529	1519	671
564	20241223	103000	132963859	1527	1527	1527	1527	0
565	20241223	102900	132963859	1527	1527	1527	1527	0
566	20241223	102800	132963859	1527	1519	1527	1519	175
567	20241223	102700	132697150	1525	1525	1525	1525	4
568	20241223	102600	132691050	1528	1528	1528	1528	38
569	20241223	102500	132632986	1530	1530	1530	1530	0
570	20241223	102400	132632986	1530	1530	1530	1530	0
571	20241223	102300	132632986	1530	1519	1530	1519	46
572	20241223	102200	132563086	1519	1522	1522	1519	105
573	20241223	102100	132403360	1518	1518	1519	1518	2678
574	20241223	102000	128338146	1519	1522	1526	1518	3407
575	20241223	101900	123153059	1522	1530	1530	1522	1835
576	20241223	101800	120352737	1530	1530	1530	1529	1578
577	20241223	101700	117938407	1530	1523	1530	1522	2278
578	20241223	101600	114456545	1529	1529	1529	1526	53
579	20241223	101500	114375517	1530	1528	1530	1528	1000
580	20241223	101400	112847055	1528	1530	1530	1528	30
581	20241223	101300	112801195	1530	1530	1530	1530	784
582	20241223	101200	111601675	1538	1537	1538	1537	400
583	20241223	101100	110986775	1537	1537	1537	1530	25
584	20241223	101000	110948357	1537	1535	1537	1535	374
585	20241223	100900	110373619	1535	1538	1538	1518	3762
586	20241223	100800	104614452	1530	1530	1530	1530	15
587	20241223	100700	104591502	1523	1540	1540	1523	1976
588	20241223	100600	101560793	1540	1540	1540	1538	786
589	20241223	100500	100350663	1540	1535	1540	1526	503
590	20241223	100400	99579131	1538	1526	1538	1526	2645
591	20241223	100300	95532803	1526	1519	1526	1519	5460
592	20241223	100200	87218157	1519	1514	1519	1514	2630
593	20241223	100100	83233228	1514	1510	1514	1510	1102
594	20241223	100000	81569128	1510	1510	1510	1510	0
595	20241223	095900	81569128	1510	1510	1510	1510	6
596	20241223	095800	81560068	1510	1510	1510	1510	1000
597	20241223	095700	80050068	1514	1514	1515	1514	2872
598	20241223	095600	75701858	1514	1515	1515	1514	107
599	20241223	095500	75539840	1515	1511	1515	1511	2842
600	20241223	095400	71237566	1511	1511	1511	1511	662
601	20241223	095300	70237284	1511	1512	1512	1511	1676
602	20241223	095200	67704289	1511	1514	1514	1511	2302
603	20241223	095100	64222324	1514	1515	1515	1514	581
604	20241223	095000	63342590	1515	1511	1515	1511	715
605	20241223	094900	62260305	1514	1514	1514	1514	261
606	20241223	094800	61865151	1511	1517	1517	1511	120
607	20241223	094700	61683259	1517	1508	1517	1508	5009
608	20241223	094600	54114937	1508	1508	1508	1505	119
609	20241223	094500	53935770	1505	1501	1507	1501	7634
610	20241223	094400	42450042	1501	1501	1501	1501	9
611	20241223	094300	42436533	1501	1501	1501	1501	664
612	20241223	094200	41439869	1500	1500	1500	1500	514
613	20241223	094100	40668869	1500	1503	1503	1500	423
614	20241223	094000	40034003	1503	1502	1503	1502	300
615	20241223	093900	39583397	1500	1500	1500	1500	1
616	20241223	093800	39581897	1500	1500	1500	1500	52
617	20241223	093700	39503897	1502	1502	1502	1502	0
618	20241223	093600	39503897	1502	1502	1502	1502	6
619	20241223	093500	39494885	1497	1497	1497	1497	0
620	20241223	093400	39494885	1497	1497	1497	1497	0
621	20241223	093300	39494885	1497	1497	1497	1497	100
622	20241223	093200	39345185	1497	1497	1497	1497	70
623	20241223	093100	39240395	1497	1497	1497	1497	1
624	20241223	093000	39238898	1497	1503	1503	1497	10
625	20241223	092900	39223916	1503	1503	1503	1500	934
626	20241223	092800	37821866	1503	1503	1503	1503	0
627	20241223	092700	37821866	1503	1503	1503	1503	0
628	20241223	092600	37821866	1503	1503	1503	1503	119
629	20241223	092500	37643009	1500	1500	1503	1500	203
630	20241223	092400	37338128	1500	1500	1500	1500	5
631	20241223	092300	37330628	1500	1504	1504	1500	1023
632	20241223	092200	35792128	1504	1504	1504	1500	22
633	20241223	092100	35759068	1505	1503	1505	1503	131
634	20241223	092000	35561973	1503	1501	1507	1501	250
635	20241223	091900	35186149	1495	1502	1502	1495	7186
636	20241223	091800	24426625	1502	1502	1502	1502	502
637	20241223	091700	23672621	1502	1502	1502	1502	105
638	20241223	091600	23514911	1502	1502	1502	1500	4294
639	20241223	091500	17073483	1502	1501	1502	1501	39
640	20241223	091400	17014906	1502	1502	1502	1502	389
641	20241223	091300	16430628	1502	1494	1502	1494	2110
642	20241223	091200	13266246	1500	1494	1500	1494	1769
643	20241223	091100	10617866	1494	1496	1496	1494	1163
644	20241223	091000	8878238	1496	1494	1496	1494	1193
645	20241223	090900	7095165	1494	1496	1496	1488	1130
646	20241223	090800	5412000	1496	1496	1496	1496	54
647	20241223	090700	5331216	1496	1496	1496	1496	45
648	20241223	090600	5263896	1498	1498	1498	1498	45
649	20241223	090500	5196486	1499	1485	1500	1484	332
650	20241223	090400	4703536	1485	1500	1500	1485	339
651	20241223	090300	4195106	1500	1485	1500	1485	306
652	20241223	090200	3737772	1500	1485	1500	1485	726
653	20241223	090100	2652614	1485	1485	1485	1474	461
654	20241223	090000	1972912	1480	1474	1480	1474	1338