KissMeData/347860/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212500	486523450	1694	1694	1694	1694	2303
3	20241223	212400	486523450	1694	1694	1694	1694	0
4	20241223	212300	486523450	1694	1694	1694	1694	0
5	20241223	212200	486523450	1694	1694	1694	1694	0
6	20241223	212100	486523450	1694	1694	1694	1694	0
7	20241223	212000	486523450	1694	1694	1694	1694	0
8	20241223	211900	486523450	1694	1694	1694	1694	0
9	20241223	211800	486523450	1694	1694	1694	1694	0
10	20241223	211700	486523450	1694	1694	1694	1694	0
11	20241223	211600	486523450	1694	1694	1694	1694	0
12	20241223	211500	486523450	1694	1694	1694	1694	0
13	20241223	211400	486523450	1694	1694	1694	1694	0
14	20241223	211300	486523450	1694	1694	1694	1694	0
15	20241223	211200	486523450	1694	1694	1694	1694	0
16	20241223	211100	486523450	1694	1694	1694	1694	0
17	20241223	211000	486523450	1694	1694	1694	1694	0
18	20241223	210900	486523450	1694	1694	1694	1694	0
19	20241223	210800	486523450	1694	1694	1694	1694	0
20	20241223	210700	486523450	1694	1694	1694	1694	0
21	20241223	210600	486523450	1694	1694	1694	1694	0
22	20241223	210500	486523450	1694	1694	1694	1694	0
23	20241223	210400	486523450	1694	1694	1694	1694	0
24	20241223	210300	486523450	1694	1694	1694	1694	0
25	20241223	210200	486523450	1694	1694	1694	1694	0
26	20241223	210100	486523450	1694	1694	1694	1694	0
27	20241223	210000	486523450	1694	1694	1694	1694	0
28	20241223	205900	486523450	1694	1694	1694	1694	0
29	20241223	205800	486523450	1694	1694	1694	1694	0
30	20241223	205700	486523450	1694	1694	1694	1694	0
31	20241223	205600	486523450	1694	1694	1694	1694	0
32	20241223	205500	486523450	1694	1694	1694	1694	2303
33	20241223	205400	486523450	1694	1694	1694	1694	0
34	20241223	205300	486523450	1694	1694	1694	1694	0
35	20241223	205200	486523450	1694	1694	1694	1694	0
36	20241223	205100	486523450	1694	1694	1694	1694	0
37	20241223	205000	486523450	1694	1694	1694	1694	0
38	20241223	204900	486523450	1694	1694	1694	1694	0
39	20241223	204800	486523450	1694	1694	1694	1694	0
40	20241223	204700	486523450	1694	1694	1694	1694	0
41	20241223	204600	486523450	1694	1694	1694	1694	0
42	20241223	204500	486523450	1694	1694	1694	1694	0
43	20241223	204400	486523450	1694	1694	1694	1694	0
44	20241223	204300	486523450	1694	1694	1694	1694	0
45	20241223	204200	486523450	1694	1694	1694	1694	0
46	20241223	204100	486523450	1694	1694	1694	1694	0
47	20241223	204000	486523450	1694	1694	1694	1694	0
48	20241223	203900	486523450	1694	1694	1694	1694	0
49	20241223	203800	486523450	1694	1694	1694	1694	0
50	20241223	203700	486523450	1694	1694	1694	1694	0
51	20241223	203600	486523450	1694	1694	1694	1694	0
52	20241223	203500	486523450	1694	1694	1694	1694	0
53	20241223	203400	486523450	1694	1694	1694	1694	0
54	20241223	203300	486523450	1694	1694	1694	1694	0
55	20241223	203200	486523450	1694	1694	1694	1694	0
56	20241223	203100	486523450	1694	1694	1694	1694	0
57	20241223	203000	486523450	1694	1694	1694	1694	0
58	20241223	202900	486523450	1694	1694	1694	1694	0
59	20241223	202800	486523450	1694	1694	1694	1694	0
60	20241223	202700	486523450	1694	1694	1694	1694	0
61	20241223	202600	486523450	1694	1694	1694	1694	0
62	20241223	202500	486523450	1694	1694	1694	1694	2303
63	20241223	202400	486523450	1694	1694	1694	1694	0
64	20241223	202300	486523450	1694	1694	1694	1694	0
65	20241223	202200	486523450	1694	1694	1694	1694	0
66	20241223	202100	486523450	1694	1694	1694	1694	0
67	20241223	202000	486523450	1694	1694	1694	1694	0
68	20241223	201900	486523450	1694	1694	1694	1694	0
69	20241223	201800	486523450	1694	1694	1694	1694	0
70	20241223	201700	486523450	1694	1694	1694	1694	0
71	20241223	201600	486523450	1694	1694	1694	1694	0
72	20241223	201500	486523450	1694	1694	1694	1694	0
73	20241223	201400	486523450	1694	1694	1694	1694	0
74	20241223	201300	486523450	1694	1694	1694	1694	0
75	20241223	201200	486523450	1694	1694	1694	1694	0
76	20241223	201100	486523450	1694	1694	1694	1694	0
77	20241223	201000	486523450	1694	1694	1694	1694	0
78	20241223	200900	486523450	1694	1694	1694	1694	0
79	20241223	200800	486523450	1694	1694	1694	1694	0
80	20241223	200700	486523450	1694	1694	1694	1694	0
81	20241223	200600	486523450	1694	1694	1694	1694	0
82	20241223	200500	486523450	1694	1694	1694	1694	0
83	20241223	200400	486523450	1694	1694	1694	1694	0
84	20241223	200300	486523450	1694	1694	1694	1694	0
85	20241223	200200	486523450	1694	1694	1694	1694	0
86	20241223	200100	486523450	1694	1694	1694	1694	0
87	20241223	200000	486523450	1694	1694	1694	1694	0
88	20241223	195900	486523450	1694	1694	1694	1694	0
89	20241223	195800	486523450	1694	1694	1694	1694	0
90	20241223	195700	486523450	1694	1694	1694	1694	0
91	20241223	195600	486523450	1694	1694	1694	1694	0
92	20241223	195500	486523450	1694	1694	1694	1694	2303
93	20241223	195400	486523450	1694	1694	1694	1694	0
94	20241223	195300	486523450	1694	1694	1694	1694	0
95	20241223	195200	486523450	1694	1694	1694	1694	0
96	20241223	195100	486523450	1694	1694	1694	1694	0
97	20241223	195000	486523450	1694	1694	1694	1694	0
98	20241223	194900	486523450	1694	1694	1694	1694	0
99	20241223	194800	486523450	1694	1694	1694	1694	0
100	20241223	194700	486523450	1694	1694	1694	1694	0
101	20241223	194600	486523450	1694	1694	1694	1694	0
102	20241223	194500	486523450	1694	1694	1694	1694	0
103	20241223	194400	486523450	1694	1694	1694	1694	0
104	20241223	194300	486523450	1694	1694	1694	1694	0
105	20241223	194200	486523450	1694	1694	1694	1694	0
106	20241223	194100	486523450	1694	1694	1694	1694	0
107	20241223	194000	486523450	1694	1694	1694	1694	0
108	20241223	193900	486523450	1694	1694	1694	1694	0
109	20241223	193800	486523450	1694	1694	1694	1694	0
110	20241223	193700	486523450	1694	1694	1694	1694	0
111	20241223	193600	486523450	1694	1694	1694	1694	0
112	20241223	193500	486523450	1694	1694	1694	1694	0
113	20241223	193400	486523450	1694	1694	1694	1694	0
114	20241223	193300	486523450	1694	1694	1694	1694	0
115	20241223	193200	486523450	1694	1694	1694	1694	0
116	20241223	193100	486523450	1694	1694	1694	1694	0
117	20241223	193000	486523450	1694	1694	1694	1694	0
118	20241223	192900	486523450	1694	1694	1694	1694	0
119	20241223	192800	486523450	1694	1694	1694	1694	0
120	20241223	192700	486523450	1694	1694	1694	1694	0
121	20241223	192600	486523450	1694	1694	1694	1694	0
122	20241223	192500	486523450	1694	1694	1694	1694	2303
123	20241223	192400	486523450	1694	1694	1694	1694	0
124	20241223	192300	486523450	1694	1694	1694	1694	0
125	20241223	192200	486523450	1694	1694	1694	1694	0
126	20241223	192100	486523450	1694	1694	1694	1694	0
127	20241223	192000	486523450	1694	1694	1694	1694	0
128	20241223	191900	486523450	1694	1694	1694	1694	0
129	20241223	191800	486523450	1694	1694	1694	1694	0
130	20241223	191700	486523450	1694	1694	1694	1694	0
131	20241223	191600	486523450	1694	1694	1694	1694	0
132	20241223	191500	486523450	1694	1694	1694	1694	0
133	20241223	191400	486523450	1694	1694	1694	1694	0
134	20241223	191300	486523450	1694	1694	1694	1694	0
135	20241223	191200	486523450	1694	1694	1694	1694	0
136	20241223	191100	486523450	1694	1694	1694	1694	0
137	20241223	191000	486523450	1694	1694	1694	1694	0
138	20241223	190900	486523450	1694	1694	1694	1694	0
139	20241223	190800	486523450	1694	1694	1694	1694	0
140	20241223	190700	486523450	1694	1694	1694	1694	0
141	20241223	190600	486523450	1694	1694	1694	1694	0
142	20241223	190500	486523450	1694	1694	1694	1694	0
143	20241223	190400	486523450	1694	1694	1694	1694	0
144	20241223	190300	486523450	1694	1694	1694	1694	0
145	20241223	190200	486523450	1694	1694	1694	1694	0
146	20241223	190100	486523450	1694	1694	1694	1694	0
147	20241223	190000	486523450	1694	1694	1694	1694	0
148	20241223	185900	486523450	1694	1694	1694	1694	0
149	20241223	185800	486523450	1694	1694	1694	1694	0
150	20241223	185700	486523450	1694	1694	1694	1694	0
151	20241223	185600	486523450	1694	1694	1694	1694	0
152	20241223	185500	486523450	1694	1694	1694	1694	2303
153	20241223	185400	486523450	1694	1694	1694	1694	0
154	20241223	185300	486523450	1694	1694	1694	1694	0
155	20241223	185200	486523450	1694	1694	1694	1694	0
156	20241223	185100	486523450	1694	1694	1694	1694	0
157	20241223	185000	486523450	1694	1694	1694	1694	0
158	20241223	184900	486523450	1694	1694	1694	1694	0
159	20241223	184800	486523450	1694	1694	1694	1694	0
160	20241223	184700	486523450	1694	1694	1694	1694	0
161	20241223	184600	486523450	1694	1694	1694	1694	0
162	20241223	184500	486523450	1694	1694	1694	1694	0
163	20241223	184400	486523450	1694	1694	1694	1694	0
164	20241223	184300	486523450	1694	1694	1694	1694	0
165	20241223	184200	486523450	1694	1694	1694	1694	0
166	20241223	184100	486523450	1694	1694	1694	1694	0
167	20241223	184000	486523450	1694	1694	1694	1694	0
168	20241223	183900	486523450	1694	1694	1694	1694	0
169	20241223	183800	486523450	1694	1694	1694	1694	0
170	20241223	183700	486523450	1694	1694	1694	1694	0
171	20241223	183600	486523450	1694	1694	1694	1694	0
172	20241223	183500	486523450	1694	1694	1694	1694	0
173	20241223	183400	486523450	1694	1694	1694	1694	0
174	20241223	183300	486523450	1694	1694	1694	1694	0
175	20241223	183200	486523450	1694	1694	1694	1694	0
176	20241223	183100	486523450	1694	1694	1694	1694	0
177	20241223	183000	486523450	1694	1694	1694	1694	0
178	20241223	182900	486523450	1694	1694	1694	1694	0
179	20241223	182800	486523450	1694	1694	1694	1694	0
180	20241223	182700	486523450	1694	1694	1694	1694	0
181	20241223	182600	486523450	1694	1694	1694	1694	0
182	20241223	182500	486523450	1694	1694	1694	1694	2303
183	20241223	182400	486523450	1694	1694	1694	1694	0
184	20241223	182300	486523450	1694	1694	1694	1694	0
185	20241223	182200	486523450	1694	1694	1694	1694	0
186	20241223	182100	486523450	1694	1694	1694	1694	0
187	20241223	182000	486523450	1694	1694	1694	1694	0
188	20241223	181900	486523450	1694	1694	1694	1694	0
189	20241223	181800	486523450	1694	1694	1694	1694	0
190	20241223	181700	486523450	1694	1694	1694	1694	0
191	20241223	181600	486523450	1694	1694	1694	1694	0
192	20241223	181500	486523450	1694	1694	1694	1694	0
193	20241223	181400	486523450	1694	1694	1694	1694	0
194	20241223	181300	486523450	1694	1694	1694	1694	0
195	20241223	181200	486523450	1694	1694	1694	1694	0
196	20241223	181100	486523450	1694	1694	1694	1694	0
197	20241223	181000	486523450	1694	1694	1694	1694	0
198	20241223	180900	486523450	1694	1694	1694	1694	0
199	20241223	180800	486523450	1694	1694	1694	1694	0
200	20241223	180700	486523450	1694	1694	1694	1694	0
201	20241223	180600	486523450	1694	1694	1694	1694	0
202	20241223	180500	486523450	1694	1694	1694	1694	0
203	20241223	180400	486523450	1694	1694	1694	1694	0
204	20241223	180300	486523450	1694	1694	1694	1694	0
205	20241223	180200	486523450	1694	1694	1694	1694	0
206	20241223	180100	486523450	1694	1694	1694	1694	0
207	20241223	180000	486523450	1694	1694	1694	1694	0
208	20241223	175900	486523450	1694	1694	1694	1694	0
209	20241223	175800	486523450	1694	1694	1694	1694	0
210	20241223	175700	486523450	1694	1694	1694	1694	0
211	20241223	175600	486523450	1694	1694	1694	1694	0
212	20241223	175500	486523450	1694	1694	1694	1694	2303
213	20241223	175400	486523450	1694	1694	1694	1694	0
214	20241223	175300	486523450	1694	1694	1694	1694	0
215	20241223	175200	486523450	1694	1694	1694	1694	0
216	20241223	175100	486523450	1694	1694	1694	1694	0
217	20241223	175000	486523450	1694	1694	1694	1694	0
218	20241223	174900	486523450	1694	1694	1694	1694	0
219	20241223	174800	486523450	1694	1694	1694	1694	0
220	20241223	174700	486523450	1694	1694	1694	1694	0
221	20241223	174600	486523450	1694	1694	1694	1694	0
222	20241223	174500	486523450	1694	1694	1694	1694	0
223	20241223	174400	486523450	1694	1694	1694	1694	0
224	20241223	174300	486523450	1694	1694	1694	1694	0
225	20241223	174200	486523450	1694	1694	1694	1694	0
226	20241223	174100	486523450	1694	1694	1694	1694	0
227	20241223	174000	486523450	1694	1694	1694	1694	0
228	20241223	173900	486523450	1694	1694	1694	1694	0
229	20241223	173800	486523450	1694	1694	1694	1694	0
230	20241223	173700	486523450	1694	1694	1694	1694	0
231	20241223	173600	486523450	1694	1694	1694	1694	0
232	20241223	173500	486523450	1694	1694	1694	1694	0
233	20241223	173400	486523450	1694	1694	1694	1694	0
234	20241223	173300	486523450	1694	1694	1694	1694	0
235	20241223	173200	486523450	1694	1694	1694	1694	0
236	20241223	173100	486523450	1694	1694	1694	1694	0
237	20241223	173000	486523450	1694	1694	1694	1694	0
238	20241223	172900	486523450	1694	1694	1694	1694	0
239	20241223	172800	486523450	1694	1694	1694	1694	0
240	20241223	172700	486523450	1694	1694	1694	1694	0
241	20241223	172600	486523450	1694	1694	1694	1694	0
242	20241223	172500	486523450	1694	1694	1694	1694	2303
243	20241223	172400	486523450	1694	1694	1694	1694	0
244	20241223	172300	486523450	1694	1694	1694	1694	0
245	20241223	172200	486523450	1694	1694	1694	1694	0
246	20241223	172100	486523450	1694	1694	1694	1694	0
247	20241223	172000	486523450	1694	1694	1694	1694	0
248	20241223	171900	486523450	1694	1694	1694	1694	0
249	20241223	171800	486523450	1694	1694	1694	1694	0
250	20241223	171700	486523450	1694	1694	1694	1694	0
251	20241223	171600	486523450	1694	1694	1694	1694	0
252	20241223	171500	486523450	1694	1694	1694	1694	0
253	20241223	171400	486523450	1694	1694	1694	1694	0
254	20241223	171300	486523450	1694	1694	1694	1694	0
255	20241223	171200	486523450	1694	1694	1694	1694	0
256	20241223	171100	486523450	1694	1694	1694	1694	0
257	20241223	171000	486523450	1694	1694	1694	1694	0
258	20241223	170900	486523450	1694	1694	1694	1694	0
259	20241223	170800	486523450	1694	1694	1694	1694	0
260	20241223	170700	486523450	1694	1694	1694	1694	0
261	20241223	170600	486523450	1694	1694	1694	1694	0
262	20241223	170500	486523450	1694	1694	1694	1694	0
263	20241223	170400	486523450	1694	1694	1694	1694	0
264	20241223	170300	486523450	1694	1694	1694	1694	0
265	20241223	170200	486523450	1694	1694	1694	1694	0
266	20241223	170100	486523450	1694	1694	1694	1694	0
267	20241223	170000	486523450	1694	1694	1694	1694	0
268	20241223	165900	486523450	1694	1694	1694	1694	0
269	20241223	165800	486523450	1694	1694	1694	1694	0
270	20241223	165700	486523450	1694	1694	1694	1694	0
271	20241223	165600	486523450	1694	1694	1694	1694	0
272	20241223	165500	486523450	1694	1694	1694	1694	2303
273	20241223	165400	486523450	1694	1694	1694	1694	0
274	20241223	165300	486523450	1694	1694	1694	1694	0
275	20241223	165200	486523450	1694	1694	1694	1694	0
276	20241223	165100	486523450	1694	1694	1694	1694	0
277	20241223	165000	486523450	1694	1694	1694	1694	0
278	20241223	164900	486523450	1694	1694	1694	1694	0
279	20241223	164800	486523450	1694	1694	1694	1694	0
280	20241223	164700	486523450	1694	1694	1694	1694	0
281	20241223	164600	486523450	1694	1694	1694	1694	0
282	20241223	164500	486523450	1694	1694	1694	1694	0
283	20241223	164400	486523450	1694	1694	1694	1694	0
284	20241223	164300	486523450	1694	1694	1694	1694	0
285	20241223	164200	486523450	1694	1694	1694	1694	0
286	20241223	164100	486523450	1694	1694	1694	1694	0
287	20241223	164000	486523450	1694	1694	1694	1694	0
288	20241223	163900	486523450	1694	1694	1694	1694	0
289	20241223	163800	486523450	1694	1694	1694	1694	0
290	20241223	163700	486523450	1694	1694	1694	1694	0
291	20241223	163600	486523450	1694	1694	1694	1694	0
292	20241223	163500	486523450	1694	1694	1694	1694	0
293	20241223	163400	486523450	1694	1694	1694	1694	0
294	20241223	163300	486523450	1694	1694	1694	1694	0
295	20241223	163200	486523450	1694	1694	1694	1694	0
296	20241223	163100	486523450	1694	1694	1694	1694	0
297	20241223	163000	486523450	1694	1694	1694	1694	0
298	20241223	162900	486523450	1694	1694	1694	1694	0
299	20241223	162800	486523450	1694	1694	1694	1694	0
300	20241223	162700	486523450	1694	1694	1694	1694	0
301	20241223	162600	486523450	1694	1694	1694	1694	0
302	20241223	162500	486523450	1694	1694	1694	1694	2303
303	20241223	162400	486523450	1694	1694	1694	1694	0
304	20241223	162300	486523450	1694	1694	1694	1694	0
305	20241223	162200	486523450	1694	1694	1694	1694	0
306	20241223	162100	486523450	1694	1694	1694	1694	0
307	20241223	162000	486523450	1694	1694	1694	1694	0
308	20241223	161900	486523450	1694	1694	1694	1694	0
309	20241223	161800	486523450	1694	1694	1694	1694	0
310	20241223	161700	486523450	1694	1694	1694	1694	0
311	20241223	161600	486523450	1694	1694	1694	1694	0
312	20241223	161500	486523450	1694	1694	1694	1694	0
313	20241223	161400	486523450	1694	1694	1694	1694	0
314	20241223	161300	486523450	1694	1694	1694	1694	0
315	20241223	161200	486523450	1694	1694	1694	1694	0
316	20241223	161100	486523450	1694	1694	1694	1694	0
317	20241223	161000	486523450	1694	1694	1694	1694	0
318	20241223	160900	486523450	1694	1694	1694	1694	0
319	20241223	160800	486523450	1694	1694	1694	1694	0
320	20241223	160700	486523450	1694	1694	1694	1694	0
321	20241223	160600	486523450	1694	1694	1694	1694	0
322	20241223	160500	486523450	1694	1694	1694	1694	0
323	20241223	160400	486523450	1694	1694	1694	1694	0
324	20241223	160300	486523450	1694	1694	1694	1694	0
325	20241223	160200	486523450	1694	1694	1694	1694	0
326	20241223	160100	486523450	1694	1694	1694	1694	0
327	20241223	160000	486523450	1694	1694	1694	1694	0
328	20241223	155900	486523450	1694	1694	1694	1694	0
329	20241223	155800	486523450	1694	1694	1694	1694	0
330	20241223	155700	486523450	1694	1694	1694	1694	0
331	20241223	155600	486523450	1694	1694	1694	1694	0
332	20241223	155500	486523450	1694	1694	1694	1694	2303
333	20241223	155400	486523450	1694	1694	1694	1694	0
334	20241223	155300	486523450	1694	1694	1694	1694	0
335	20241223	155200	486523450	1694	1694	1694	1694	0
336	20241223	155100	486523450	1694	1694	1694	1694	0
337	20241223	155000	486523450	1694	1694	1694	1694	0
338	20241223	154900	486523450	1694	1694	1694	1694	0
339	20241223	154800	486523450	1694	1694	1694	1694	0
340	20241223	154700	486523450	1694	1694	1694	1694	0
341	20241223	154600	486523450	1694	1694	1694	1694	0
342	20241223	154500	486523450	1694	1694	1694	1694	0
343	20241223	154400	486523450	1694	1694	1694	1694	0
344	20241223	154300	486523450	1694	1694	1694	1694	0
345	20241223	154200	486523450	1694	1694	1694	1694	0
346	20241223	154100	486523450	1694	1694	1694	1694	0
347	20241223	154000	486523450	1694	1694	1694	1694	0
348	20241223	153900	486523450	1694	1694	1694	1694	0
349	20241223	153800	486523450	1694	1694	1694	1694	0
350	20241223	153700	486523450	1694	1694	1694	1694	0
351	20241223	153600	486523450	1694	1694	1694	1694	0
352	20241223	153500	486523450	1694	1694	1694	1694	0
353	20241223	153400	486523450	1694	1694	1694	1694	0
354	20241223	153300	486523450	1694	1694	1694	1694	0
355	20241223	153200	486523450	1694	1694	1694	1694	0
356	20241223	153100	486523450	1694	1694	1694	1694	0
357	20241223	153000	486523450	1694	1694	1694	1694	2303
358	20241223	152900	482622168	1695	1695	1695	1695	0
359	20241223	152800	482622168	1695	1695	1695	1695	0
360	20241223	152700	482622168	1695	1695	1695	1695	0
361	20241223	152600	482622168	1695	1695	1695	1695	0
362	20241223	152500	482622168	1695	1695	1695	1695	0
363	20241223	152400	482622168	1695	1695	1695	1695	0
364	20241223	152300	482622168	1695	1695	1695	1695	0
365	20241223	152200	482622168	1695	1695	1695	1695	0
366	20241223	152100	482622168	1695	1695	1695	1695	0
367	20241223	152000	482622168	1695	1695	1695	1695	0
368	20241223	151900	482622168	1695	1695	1695	1695	640
369	20241223	151800	481537368	1695	1695	1695	1695	335
370	20241223	151700	480969543	1695	1695	1704	1695	507
371	20241223	151600	480110169	1695	1695	1695	1695	680
372	20241223	151500	478957569	1695	1696	1696	1695	1101
373	20241223	151400	477091371	1695	1695	1696	1695	1130
374	20241223	151300	475175935	1695	1695	1695	1695	0
375	20241223	151200	475175935	1695	1695	1695	1695	0
376	20241223	151100	475175935	1695	1694	1700	1694	793
377	20241223	151000	473831445	1694	1694	1695	1694	262
378	20241223	150900	473387607	1695	1694	1695	1694	487
379	20241223	150800	472562371	1694	1694	1694	1694	246
380	20241223	150700	472145647	1694	1694	1694	1694	97
381	20241223	150600	471981329	1694	1694	1694	1694	286
382	20241223	150500	471496845	1694	1694	1695	1694	1360
383	20241223	150400	469193003	1694	1696	1696	1694	1629
384	20241223	150300	466432139	1697	1697	1697	1696	158
385	20241223	150200	466164161	1696	1696	1696	1696	296
386	20241223	150100	465662145	1696	1698	1698	1696	319
387	20241223	150000	465121021	1696	1696	1696	1696	289
388	20241223	145900	464630877	1695	1695	1695	1695	0
389	20241223	145800	464630877	1695	1695	1695	1695	0
390	20241223	145700	464630877	1695	1695	1695	1695	30
391	20241223	145600	464580027	1697	1696	1697	1696	524
392	20241223	145500	463691153	1695	1695	1695	1695	335
393	20241223	145400	463123328	1695	1695	1695	1695	451
394	20241223	145300	462358883	1694	1695	1695	1694	1839
395	20241223	145200	459242905	1696	1696	1696	1696	0
396	20241223	145100	459242905	1696	1695	1696	1695	1077
397	20241223	145000	457416971	1694	1695	1695	1694	95
398	20241223	144900	457256036	1694	1695	1695	1694	715
399	20241223	144800	456044545	1695	1697	1697	1695	8846
400	20241223	144700	441046287	1697	1698	1698	1697	4341
401	20241223	144600	433678714	1697	1697	1698	1697	387
402	20241223	144500	433021781	1698	1698	1698	1698	94
403	20241223	144400	432862169	1698	1698	1698	1698	318
404	20241223	144300	432322205	1697	1698	1698	1697	89
405	20241223	144200	432171171	1698	1698	1698	1698	0
406	20241223	144100	432171171	1698	1697	1698	1697	257
407	20241223	144000	431734875	1697	1697	1697	1697	64
408	20241223	143900	431626267	1697	1697	1697	1697	161
409	20241223	143800	431353050	1696	1696	1696	1696	0
410	20241223	143700	431353050	1696	1697	1698	1696	1193
411	20241223	143600	429328297	1696	1697	1697	1696	2748
412	20241223	143500	424664942	1698	1702	1702	1698	1708
413	20241223	143400	421764718	1698	1698	1698	1698	0
414	20241223	143300	421764718	1698	1698	1698	1698	0
415	20241223	143200	421764718	1698	1698	1698	1698	217
416	20241223	143100	421396252	1698	1698	1698	1698	0
417	20241223	143000	421396252	1698	1698	1698	1698	0
418	20241223	142900	421396252	1698	1698	1698	1698	200
419	20241223	142800	421056652	1697	1697	1697	1697	186
420	20241223	142700	420741010	1697	1697	1697	1697	283
421	20241223	142600	420260759	1697	1697	1697	1697	93
422	20241223	142500	420102938	1697	1697	1697	1697	245
423	20241223	142400	419687173	1697	1697	1697	1697	226
424	20241223	142300	419303651	1697	1697	1697	1697	206
425	20241223	142200	418954069	1697	1698	1698	1697	481
426	20241223	142100	418137424	1699	1699	1699	1699	74
427	20241223	142000	418011698	1698	1698	1698	1698	223
428	20241223	141900	417633044	1698	1698	1698	1698	33
429	20241223	141800	417577010	1698	1699	1699	1698	859
430	20241223	141700	416118049	1697	1697	1697	1697	0
431	20241223	141600	416118049	1697	1697	1697	1697	0
432	20241223	141500	416118049	1697	1697	1697	1697	0
433	20241223	141400	416118049	1697	1697	1697	1697	0
434	20241223	141300	416118049	1697	1697	1697	1697	0
435	20241223	141200	416118049	1697	1697	1697	1697	0
436	20241223	141100	416118049	1697	1697	1697	1697	93
437	20241223	141000	415960228	1697	1697	1697	1697	20
438	20241223	140900	415926288	1697	1697	1697	1697	88
439	20241223	140800	415776952	1705	1705	1705	1705	0
440	20241223	140700	415776952	1705	1705	1705	1705	0
441	20241223	140600	415776952	1705	1705	1705	1705	0
442	20241223	140500	415776952	1705	1705	1705	1705	937
443	20241223	140400	414179367	1697	1697	1697	1697	97
444	20241223	140300	414014758	1698	1698	1698	1698	201
445	20241223	140200	413673460	1704	1704	1704	1704	10
446	20241223	140100	413656420	1704	1704	1704	1704	0
447	20241223	140000	413656420	1704	1704	1704	1698	689
448	20241223	135900	412482376	1699	1697	1699	1697	5500
449	20241223	135800	403148442	1697	1698	1698	1697	2606
450	20241223	135700	398723540	1698	1698	1699	1698	1092
451	20241223	135600	396869124	1699	1699	1699	1699	3
452	20241223	135500	396864027	1698	1700	1700	1698	231
453	20241223	135400	396471509	1698	1698	1698	1698	502
454	20241223	135300	395619113	1698	1698	1698	1698	262
455	20241223	135200	395174237	1698	1698	1698	1698	185
456	20241223	135100	394860107	1698	1698	1698	1698	317
457	20241223	135000	394321841	1698	1699	1699	1698	421
458	20241223	134900	393606846	1699	1700	1700	1699	142
459	20241223	134800	393365538	1699	1699	1699	1699	0
460	20241223	134700	393365538	1699	1700	1700	1699	145
461	20241223	134600	393119133	1700	1699	1700	1699	225
462	20241223	134500	392736798	1700	1700	1700	1700	50
463	20241223	134400	392651798	1699	1699	1699	1699	0
464	20241223	134300	392651798	1699	1699	1699	1699	0
465	20241223	134200	392651798	1699	1699	1699	1699	0
466	20241223	134100	392651798	1699	1699	1699	1699	88
467	20241223	134000	392502286	1700	1700	1700	1700	3
468	20241223	133900	392497186	1700	1700	1700	1700	0
469	20241223	133800	392497186	1700	1700	1700	1700	100
470	20241223	133700	392327186	1700	1700	1700	1700	0
471	20241223	133600	392327186	1700	1700	1700	1700	0
472	20241223	133500	392327186	1700	1700	1700	1700	50
473	20241223	133400	392242186	1700	1700	1700	1700	386
474	20241223	133300	391585986	1700	1700	1700	1700	10
475	20241223	133200	391568986	1700	1698	1700	1698	298
476	20241223	133100	391062582	1698	1697	1698	1697	175
477	20241223	133000	390765519	1698	1698	1698	1698	89
478	20241223	132900	390614397	1700	1700	1700	1700	10
479	20241223	132800	390597397	1698	1699	1699	1698	74
480	20241223	132700	390471710	1699	1700	1700	1699	92
481	20241223	132600	390315399	1700	1700	1700	1700	0
482	20241223	132500	390315399	1700	1700	1700	1700	20
483	20241223	132400	390281399	1700	1700	1700	1700	5
484	20241223	132300	390272899	1700	1700	1700	1700	80
485	20241223	132200	390136899	1700	1700	1700	1700	90
486	20241223	132100	389983899	1700	1700	1700	1700	0
487	20241223	132000	389983899	1700	1700	1700	1700	0
488	20241223	131900	389983899	1700	1700	1700	1697	1236
489	20241223	131800	387883233	1697	1697	1697	1697	261
490	20241223	131700	387440316	1697	1697	1697	1697	0
491	20241223	131600	387440316	1697	1697	1697	1697	236
492	20241223	131500	387039824	1697	1697	1697	1697	237
493	20241223	131400	386637635	1697	1697	1697	1697	230
494	20241223	131300	386247325	1697	1697	1697	1697	0
495	20241223	131200	386247325	1697	1698	1698	1697	440
496	20241223	131100	385500292	1698	1698	1698	1698	0
497	20241223	131000	385500292	1698	1698	1698	1698	0
498	20241223	130900	385500292	1698	1698	1698	1698	250
499	20241223	130800	385075792	1700	1700	1700	1700	91
500	20241223	130700	384921092	1700	1700	1700	1700	1000
501	20241223	130600	383221092	1697	1697	1697	1697	0
502	20241223	130500	383221092	1697	1697	1697	1697	180
503	20241223	130400	382915632	1697	1697	1697	1697	91
504	20241223	130300	382761205	1697	1697	1697	1697	89
505	20241223	130200	382610172	1697	1698	1698	1697	96
506	20241223	130100	382447240	1698	1697	1698	1697	121
507	20241223	130000	382241872	1697	1697	1697	1697	92
508	20241223	125900	382085748	1697	1700	1700	1697	94
509	20241223	125800	381926227	1697	1698	1698	1697	200
510	20241223	125700	381586637	1698	1698	1698	1698	0
511	20241223	125600	381586637	1698	1698	1698	1698	0
512	20241223	125500	381586637	1698	1698	1698	1698	0
513	20241223	125400	381586637	1698	1698	1698	1698	279
514	20241223	125300	381112895	1698	1698	1698	1698	0
515	20241223	125200	381112895	1698	1698	1698	1698	11
516	20241223	125100	381094217	1698	1698	1698	1698	0
517	20241223	125000	381094217	1698	1698	1698	1698	20
518	20241223	124900	381060257	1698	1698	1698	1698	0
519	20241223	124800	381060257	1698	1698	1698	1698	20
520	20241223	124700	381026297	1698	1698	1698	1698	410
521	20241223	124600	380330117	1697	1698	1698	1697	12
522	20241223	124500	380309742	1698	1697	1698	1697	102
523	20241223	124400	380136647	1698	1698	1703	1698	1274
524	20241223	124300	377969555	1697	1703	1703	1697	101
525	20241223	124200	377797558	1700	1700	1700	1700	200
526	20241223	124100	377457558	1697	1697	1697	1697	123
527	20241223	124000	377248827	1697	1698	1698	1697	149
528	20241223	123900	376995965	1696	1700	1700	1696	150
529	20241223	123800	376741365	1696	1696	1696	1696	156
530	20241223	123700	376476789	1696	1696	1696	1696	91
531	20241223	123600	376322453	1696	1696	1696	1696	106
532	20241223	123500	376142677	1696	1696	1696	1696	595
533	20241223	123400	375133557	1696	1699	1699	1696	101
534	20241223	123300	374962231	1696	1696	1696	1696	4
535	20241223	123200	374955447	1696	1696	1697	1696	61
536	20241223	123100	374851990	1696	1697	1697	1696	53
537	20241223	123000	374762101	1698	1698	1698	1698	0
538	20241223	122900	374762101	1698	1697	1698	1697	1812
539	20241223	122800	371686453	1697	1698	1698	1697	5210
540	20241223	122700	362845063	1697	1697	1697	1697	18
541	20241223	122600	362814517	1697	1697	1697	1697	88
542	20241223	122500	362665181	1697	1697	1697	1697	0
543	20241223	122400	362665181	1697	1698	1698	1697	210
544	20241223	122300	362308711	1698	1698	1698	1698	44
545	20241223	122200	362233999	1698	1698	1698	1698	50
546	20241223	122100	362149099	1699	1697	1699	1697	98
547	20241223	122000	361982771	1698	1698	1698	1698	0
548	20241223	121900	361982771	1698	1698	1698	1698	51
549	20241223	121800	361896173	1698	1698	1698	1698	0
550	20241223	121700	361896173	1698	1698	1698	1698	411
551	20241223	121600	361198295	1697	1697	1697	1697	327
552	20241223	121500	360643376	1698	1698	1698	1698	4406
553	20241223	121400	353161988	1699	1700	1700	1698	161
554	20241223	121300	352888520	1698	1699	1699	1698	89
555	20241223	121200	352737397	1699	1700	1700	1698	93
556	20241223	121100	352579480	1698	1699	1699	1698	81
557	20241223	121000	352441899	1700	1698	1700	1698	198
558	20241223	120900	352105683	1698	1700	1700	1698	103
559	20241223	120800	351930687	1698	1699	1704	1698	2192
560	20241223	120700	348206577	1699	1700	1700	1699	1214
561	20241223	120600	346143010	1699	1705	1705	1699	98
562	20241223	120500	345976448	1699	1700	1705	1699	421
563	20241223	120400	345260603	1700	1704	1704	1700	155
564	20241223	120300	344996636	1704	1703	1704	1703	124
565	20241223	120200	344785341	1703	1703	1703	1703	308
566	20241223	120100	344260817	1703	1705	1705	1703	152
567	20241223	120000	344001796	1703	1703	1703	1703	0
568	20241223	115900	344001796	1703	1700	1703	1700	531
569	20241223	115800	343098571	1698	1698	1700	1698	1500
570	20241223	115700	340548771	1698	1699	1699	1698	63
571	20241223	115600	340441777	1699	1698	1699	1698	294
572	20241223	115500	339942555	1698	1698	1698	1698	0
573	20241223	115400	339942555	1698	1698	1698	1698	145
574	20241223	115300	339696345	1698	1698	1698	1698	0
575	20241223	115200	339696345	1698	1699	1699	1698	123
576	20241223	115100	339487481	1697	1697	1697	1697	0
577	20241223	115000	339487481	1697	1697	1697	1697	590
578	20241223	114900	338486251	1697	1697	1697	1697	0
579	20241223	114800	338486251	1697	1697	1697	1697	91
580	20241223	114700	338331824	1697	1698	1698	1697	39
581	20241223	114600	338265639	1699	1700	1700	1699	15
582	20241223	114500	338240150	1700	1697	1700	1697	105
583	20241223	114400	338061950	1700	1700	1700	1700	100
584	20241223	114300	337891950	1700	1700	1700	1700	494
585	20241223	114200	337052150	1697	1697	1697	1697	0
586	20241223	114100	337052150	1697	1697	1697	1697	0
587	20241223	114000	337052150	1697	1697	1697	1697	0
588	20241223	113900	337052150	1697	1697	1697	1697	10
589	20241223	113800	337035180	1697	1697	1697	1697	200
590	20241223	113700	336695780	1697	1700	1700	1697	2
591	20241223	113600	336692383	1700	1700	1700	1700	1
592	20241223	113500	336690683	1696	1696	1696	1696	1
593	20241223	113400	336688987	1698	1698	1698	1698	6
594	20241223	113300	336678799	1698	1698	1698	1698	183
595	20241223	113200	336368065	1698	1698	1698	1698	53
596	20241223	113100	336278071	1698	1699	1699	1698	1104
597	20241223	113000	334402938	1696	1696	1696	1696	3
598	20241223	112900	334397850	1696	1695	1696	1695	24
599	20241223	112800	334357165	1695	1695	1695	1695	10
600	20241223	112700	334340215	1695	1695	1695	1695	10
601	20241223	112600	334323265	1695	1699	1699	1695	653
602	20241223	112500	333213898	1699	1699	1699	1694	2247
603	20241223	112400	329396755	1694	1699	1699	1694	380
604	20241223	112300	328753025	1694	1694	1694	1694	0
605	20241223	112200	328753025	1694	1694	1694	1694	0
606	20241223	112100	328753025	1694	1694	1694	1694	0
607	20241223	112000	328753025	1694	1694	1694	1694	88
608	20241223	111900	328603953	1694	1694	1694	1694	165
609	20241223	111800	328324443	1695	1699	1699	1695	61
610	20241223	111700	328220839	1699	1694	1699	1694	209
611	20241223	111600	327866333	1695	1695	1695	1695	50
612	20241223	111500	327781583	1694	1694	1694	1694	124
613	20241223	111400	327571527	1694	1695	1695	1694	104
614	20241223	111300	327395350	1694	1695	1695	1694	452
615	20241223	111200	326629462	1694	1694	1694	1694	0
616	20241223	111100	326629462	1694	1694	1694	1694	0
617	20241223	111000	326629462	1694	1694	1694	1694	0
618	20241223	110900	326629462	1694	1694	1694	1694	153
619	20241223	110800	326370280	1694	1694	1694	1694	90
620	20241223	110700	326217820	1694	1694	1694	1694	6
621	20241223	110600	326207656	1693	1694	1701	1693	211
622	20241223	110500	325849462	1694	1694	1694	1694	131
623	20241223	110400	325627548	1693	1694	1694	1693	354
624	20241223	110300	325027906	1696	1694	1696	1693	280
625	20241223	110200	324553588	1694	1693	1695	1693	114
626	20241223	110100	324360373	1695	1693	1695	1693	341
627	20241223	110000	323782674	1694	1696	1696	1693	77
628	20241223	105900	323652244	1694	1695	1696	1693	110
629	20241223	105800	323465808	1695	1693	1695	1693	401
630	20241223	105700	322786253	1691	1693	1693	1691	105
631	20241223	105600	322608676	1691	1691	1693	1691	202
632	20241223	105500	322266889	1693	1694	1694	1691	101
633	20241223	105400	322095808	1691	1691	1691	1691	379
634	20241223	105300	321454919	1691	1691	1691	1691	0
635	20241223	105200	321454919	1691	1692	1692	1691	209
636	20241223	105100	321101398	1691	1691	1695	1691	503
637	20241223	105000	320250419	1692	1692	1692	1691	933
638	20241223	104900	318672315	1692	1692	1692	1691	304
639	20241223	104800	318158097	1692	1692	1692	1691	523
640	20241223	104700	317273383	1691	1695	1695	1691	154
641	20241223	104600	317012957	1692	1692	1692	1692	423
642	20241223	104500	316297241	1692	1693	1693	1692	607
643	20241223	104400	315270189	1691	1692	1692	1691	1086
644	20241223	104300	313433649	1692	1692	1692	1691	235
645	20241223	104200	313036110	1691	1692	1692	1691	126
646	20241223	104100	312823018	1692	1695	1695	1691	16622
647	20241223	104000	284655976	1695	1696	1696	1695	4586
648	20241223	103900	276882701	1696	1696	1696	1695	10142
649	20241223	103800	259691988	1695	1696	1696	1695	567
650	20241223	103700	258730525	1696	1696	1696	1695	112
651	20241223	103600	258540670	1695	1696	1696	1695	187
652	20241223	103500	258223690	1696	1698	1698	1695	200
653	20241223	103400	257884665	1695	1695	1696	1695	360
654	20241223	103300	257274296	1699	1698	1699	1695	3380
655	20241223	103200	251540142	1699	1699	1699	1699	14
656	20241223	103100	251516356	1698	1699	1699	1698	174
657	20241223	103000	251220900	1698	1696	1698	1696	386
658	20241223	102900	250565728	1695	1696	1696	1695	2346
659	20241223	102800	246587154	1696	1696	1696	1696	113
660	20241223	102700	246395506	1696	1696	1697	1696	212
661	20241223	102600	246035912	1697	1698	1698	1697	3069
662	20241223	102500	240827818	1696	1696	1696	1696	104
663	20241223	102400	240651434	1697	1697	1698	1697	324
664	20241223	102300	240101506	1697	1697	1697	1697	90
665	20241223	102200	239948776	1697	1696	1697	1696	119
666	20241223	102100	239746932	1701	1697	1701	1696	2152
667	20241223	102000	236096819	1696	1696	1696	1696	0
668	20241223	101900	236096819	1696	1701	1701	1696	2131
669	20241223	101800	232482275	1697	1701	1701	1697	113
670	20241223	101700	232290442	1701	1701	1701	1697	380
671	20241223	101600	231644450	1701	1701	1701	1697	345
672	20241223	101500	231058417	1697	1697	1697	1697	0
673	20241223	101400	231058417	1697	1701	1701	1697	275
674	20241223	101300	230591542	1701	1701	1701	1697	120
675	20241223	101200	230387684	1697	1701	1701	1697	110
676	20241223	101100	230200994	1697	1701	1701	1697	540
677	20241223	101000	229284166	1697	1697	1697	1697	0
678	20241223	100900	229284166	1697	1697	1697	1697	0
679	20241223	100800	229284166	1697	1697	1697	1697	103
680	20241223	100700	229109375	1697	1701	1701	1697	260
681	20241223	100600	228668147	1697	1697	1697	1697	0
682	20241223	100500	228668147	1697	1700	1701	1697	311
683	20241223	100400	228139884	1699	1697	1699	1696	177
684	20241223	100300	227839518	1696	1696	1698	1696	430
685	20241223	100200	227109876	1698	1697	1698	1696	143
686	20241223	100100	226867338	1696	1696	1698	1696	349
687	20241223	100000	226275423	1696	1697	1697	1696	265
688	20241223	095900	225825982	1700	1697	1700	1696	1770
689	20241223	095800	222822150	1698	1700	1701	1698	1520
690	20241223	095700	220238855	1700	1703	1703	1700	387
691	20241223	095600	219580331	1703	1719	1719	1703	62
692	20241223	095500	219474572	1720	1715	1720	1715	457
693	20241223	095400	218689166	1710	1700	1710	1700	558
694	20241223	095300	217736718	1708	1700	1708	1700	3
695	20241223	095200	217731610	1708	1708	1708	1708	13
696	20241223	095100	217709406	1699	1700	1700	1699	4149
697	20241223	095000	210656107	1698	1699	1699	1698	129
698	20241223	094900	210437030	1699	1699	1699	1699	362
699	20241223	094800	209821992	1700	1708	1708	1699	1480
700	20241223	094700	207307083	1708	1700	1708	1699	517
701	20241223	094600	206428205	1708	1700	1708	1699	295
702	20241223	094500	205926750	1700	1700	1708	1700	151
703	20241223	094400	205670038	1698	1700	1700	1697	342
704	20241223	094300	205089261	1698	1698	1698	1698	154
705	20241223	094200	204827769	1697	1709	1709	1697	168
706	20241223	094100	204542661	1710	1697	1710	1697	142
707	20241223	094000	204301661	1697	1698	1698	1697	2248
708	20241223	093900	200485917	1697	1697	1712	1697	151
709	20241223	093800	200229640	1696	1705	1713	1696	314
710	20241223	093700	199697022	1705	1701	1705	1694	267
711	20241223	093600	199243803	1701	1691	1701	1691	229
712	20241223	093500	198855654	1693	1694	1694	1691	351
713	20241223	093400	198261805	1693	1695	1695	1693	1120
714	20241223	093300	196364230	1700	1699	1700	1695	114
715	20241223	093200	196170768	1700	1701	1701	1700	102
716	20241223	093100	195997359	1701	1717	1717	1700	194
717	20241223	093000	195667473	1695	1710	1710	1695	741
718	20241223	092900	194408192	1719	1690	1720	1690	476
719	20241223	092800	193598970	1700	1686	1700	1686	10272
720	20241223	092700	176234159	1686	1690	1690	1686	6167
721	20241223	092600	165827379	1690	1689	1690	1689	597
722	20241223	092500	164818465	1689	1690	1690	1689	1257
723	20241223	092400	162694770	1691	1694	1694	1691	511
724	20241223	092300	161829790	1692	1694	1694	1692	928
725	20241223	092200	160259524	1690	1689	1692	1689	1944
726	20241223	092100	156973202	1691	1700	1702	1690	1668
727	20241223	092000	154150208	1701	1700	1715	1700	882
728	20241223	091900	152649264	1700	1718	1719	1700	4289
729	20241223	091800	145323047	1717	1743	1743	1717	1272
730	20241223	091700	143134113	1743	1715	1743	1715	2292
731	20241223	091600	139201625	1701	1701	1704	1685	5542
732	20241223	091500	129803950	1700	1753	1753	1700	16534
733	20241223	091400	100980428	1753	1752	1753	1752	1552
734	20241223	091300	98260767	1752	1752	1753	1752	1419
735	20241223	091200	95774669	1752	1752	1752	1751	4262
736	20241223	091100	88309275	1752	1800	1800	1750	7266
737	20241223	091000	75295741	1800	1805	1805	1800	2771
738	20241223	090900	70300038	1805	1804	1819	1803	1874
739	20241223	090800	66920334	1803	1813	1813	1803	1894
740	20241223	090700	63504463	1818	1840	1840	1818	977
741	20241223	090600	61711345	1840	1859	1859	1830	1885
742	20241223	090500	58220975	1859	1863	1867	1859	2865
743	20241223	090400	52889268	1876	1865	1879	1863	1440
744	20241223	090300	50199481	1863	1864	1867	1863	583
745	20241223	090200	49112786	1860	1900	1900	1860	14693
746	20241223	090100	21204736	1900	1897	1900	1897	5225
747	20241223	090000	11282084	1898	1800	1898	1800	6088