KissMeData/064800/min/candle-20241216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241216	194400	1467604926	1374	1374	1374	1374	15181
3	20241216	194300	1467604926	1374	1374	1374	1374	0
4	20241216	194200	1467604926	1374	1374	1374	1374	0
5	20241216	194100	1467604926	1374	1374	1374	1374	0
6	20241216	194000	1467604926	1374	1374	1374	1374	0
7	20241216	193900	1467604926	1374	1374	1374	1374	0
8	20241216	193800	1467604926	1374	1374	1374	1374	0
9	20241216	193700	1467604926	1374	1374	1374	1374	0
10	20241216	193600	1467604926	1374	1374	1374	1374	0
11	20241216	193500	1467604926	1374	1374	1374	1374	0
12	20241216	193400	1467604926	1374	1374	1374	1374	0
13	20241216	193300	1467604926	1374	1374	1374	1374	0
14	20241216	193200	1467604926	1374	1374	1374	1374	0
15	20241216	193100	1467604926	1374	1374	1374	1374	0
16	20241216	193000	1467604926	1374	1374	1374	1374	0
17	20241216	192900	1467604926	1374	1374	1374	1374	0
18	20241216	192800	1467604926	1374	1374	1374	1374	0
19	20241216	192700	1467604926	1374	1374	1374	1374	0
20	20241216	192600	1467604926	1374	1374	1374	1374	0
21	20241216	192500	1467604926	1374	1374	1374	1374	0
22	20241216	192400	1467604926	1374	1374	1374	1374	0
23	20241216	192300	1467604926	1374	1374	1374	1374	0
24	20241216	192200	1467604926	1374	1374	1374	1374	0
25	20241216	192100	1467604926	1374	1374	1374	1374	0
26	20241216	192000	1467604926	1374	1374	1374	1374	0
27	20241216	191900	1467604926	1374	1374	1374	1374	0
28	20241216	191800	1467604926	1374	1374	1374	1374	0
29	20241216	191700	1467604926	1374	1374	1374	1374	0
30	20241216	191600	1467604926	1374	1374	1374	1374	0
31	20241216	191500	1467604926	1374	1374	1374	1374	0
32	20241216	191400	1467604926	1374	1374	1374	1374	15181
33	20241216	191300	1467604926	1374	1374	1374	1374	0
34	20241216	191200	1467604926	1374	1374	1374	1374	0
35	20241216	191100	1467604926	1374	1374	1374	1374	0
36	20241216	191000	1467604926	1374	1374	1374	1374	0
37	20241216	190900	1467604926	1374	1374	1374	1374	0
38	20241216	190800	1467604926	1374	1374	1374	1374	0
39	20241216	190700	1467604926	1374	1374	1374	1374	0
40	20241216	190600	1467604926	1374	1374	1374	1374	0
41	20241216	190500	1467604926	1374	1374	1374	1374	0
42	20241216	190400	1467604926	1374	1374	1374	1374	0
43	20241216	190300	1467604926	1374	1374	1374	1374	0
44	20241216	190200	1467604926	1374	1374	1374	1374	0
45	20241216	190100	1467604926	1374	1374	1374	1374	0
46	20241216	190000	1467604926	1374	1374	1374	1374	0
47	20241216	185900	1467604926	1374	1374	1374	1374	0
48	20241216	185800	1467604926	1374	1374	1374	1374	0
49	20241216	185700	1467604926	1374	1374	1374	1374	0
50	20241216	185600	1467604926	1374	1374	1374	1374	0
51	20241216	185500	1467604926	1374	1374	1374	1374	0
52	20241216	185400	1467604926	1374	1374	1374	1374	0
53	20241216	185300	1467604926	1374	1374	1374	1374	0
54	20241216	185200	1467604926	1374	1374	1374	1374	0
55	20241216	185100	1467604926	1374	1374	1374	1374	0
56	20241216	185000	1467604926	1374	1374	1374	1374	0
57	20241216	184900	1467604926	1374	1374	1374	1374	0
58	20241216	184800	1467604926	1374	1374	1374	1374	0
59	20241216	184700	1467604926	1374	1374	1374	1374	0
60	20241216	184600	1467604926	1374	1374	1374	1374	0
61	20241216	184500	1467604926	1374	1374	1374	1374	0
62	20241216	184400	1467604926	1374	1374	1374	1374	15181
63	20241216	184300	1467604926	1374	1374	1374	1374	0
64	20241216	184200	1467604926	1374	1374	1374	1374	0
65	20241216	184100	1467604926	1374	1374	1374	1374	0
66	20241216	184000	1467604926	1374	1374	1374	1374	0
67	20241216	183900	1467604926	1374	1374	1374	1374	0
68	20241216	183800	1467604926	1374	1374	1374	1374	0
69	20241216	183700	1467604926	1374	1374	1374	1374	0
70	20241216	183600	1467604926	1374	1374	1374	1374	0
71	20241216	183500	1467604926	1374	1374	1374	1374	0
72	20241216	183400	1467604926	1374	1374	1374	1374	0
73	20241216	183300	1467604926	1374	1374	1374	1374	0
74	20241216	183200	1467604926	1374	1374	1374	1374	0
75	20241216	183100	1467604926	1374	1374	1374	1374	0
76	20241216	183000	1467604926	1374	1374	1374	1374	0
77	20241216	182900	1467604926	1374	1374	1374	1374	0
78	20241216	182800	1467604926	1374	1374	1374	1374	0
79	20241216	182700	1467604926	1374	1374	1374	1374	0
80	20241216	182600	1467604926	1374	1374	1374	1374	0
81	20241216	182500	1467604926	1374	1374	1374	1374	0
82	20241216	182400	1467604926	1374	1374	1374	1374	0
83	20241216	182300	1467604926	1374	1374	1374	1374	0
84	20241216	182200	1467604926	1374	1374	1374	1374	0
85	20241216	182100	1467604926	1374	1374	1374	1374	0
86	20241216	182000	1467604926	1374	1374	1374	1374	0
87	20241216	181900	1467604926	1374	1374	1374	1374	0
88	20241216	181800	1467604926	1374	1374	1374	1374	0
89	20241216	181700	1467604926	1374	1374	1374	1374	0
90	20241216	181600	1467604926	1374	1374	1374	1374	0
91	20241216	181500	1467604926	1374	1374	1374	1374	0
92	20241216	181400	1467604926	1374	1374	1374	1374	15181
93	20241216	181300	1467604926	1374	1374	1374	1374	0
94	20241216	181200	1467604926	1374	1374	1374	1374	0
95	20241216	181100	1467604926	1374	1374	1374	1374	0
96	20241216	181000	1467604926	1374	1374	1374	1374	0
97	20241216	180900	1467604926	1374	1374	1374	1374	0
98	20241216	180800	1467604926	1374	1374	1374	1374	0
99	20241216	180700	1467604926	1374	1374	1374	1374	0
100	20241216	180600	1467604926	1374	1374	1374	1374	0
101	20241216	180500	1467604926	1374	1374	1374	1374	0
102	20241216	180400	1467604926	1374	1374	1374	1374	0
103	20241216	180300	1467604926	1374	1374	1374	1374	0
104	20241216	180200	1467604926	1374	1374	1374	1374	0
105	20241216	180100	1467604926	1374	1374	1374	1374	0
106	20241216	180000	1467604926	1374	1374	1374	1374	0
107	20241216	175900	1467604926	1374	1374	1374	1374	0
108	20241216	175800	1467604926	1374	1374	1374	1374	0
109	20241216	175700	1467604926	1374	1374	1374	1374	0
110	20241216	175600	1467604926	1374	1374	1374	1374	0
111	20241216	175500	1467604926	1374	1374	1374	1374	0
112	20241216	175400	1467604926	1374	1374	1374	1374	0
113	20241216	175300	1467604926	1374	1374	1374	1374	0
114	20241216	175200	1467604926	1374	1374	1374	1374	0
115	20241216	175100	1467604926	1374	1374	1374	1374	0
116	20241216	175000	1467604926	1374	1374	1374	1374	0
117	20241216	174900	1467604926	1374	1374	1374	1374	0
118	20241216	174800	1467604926	1374	1374	1374	1374	0
119	20241216	174700	1467604926	1374	1374	1374	1374	0
120	20241216	174600	1467604926	1374	1374	1374	1374	0
121	20241216	174500	1467604926	1374	1374	1374	1374	0
122	20241216	174400	1467604926	1374	1374	1374	1374	15181
123	20241216	174300	1467604926	1374	1374	1374	1374	0
124	20241216	174200	1467604926	1374	1374	1374	1374	0
125	20241216	174100	1467604926	1374	1374	1374	1374	0
126	20241216	174000	1467604926	1374	1374	1374	1374	0
127	20241216	173900	1467604926	1374	1374	1374	1374	0
128	20241216	173800	1467604926	1374	1374	1374	1374	0
129	20241216	173700	1467604926	1374	1374	1374	1374	0
130	20241216	173600	1467604926	1374	1374	1374	1374	0
131	20241216	173500	1467604926	1374	1374	1374	1374	0
132	20241216	173400	1467604926	1374	1374	1374	1374	0
133	20241216	173300	1467604926	1374	1374	1374	1374	0
134	20241216	173200	1467604926	1374	1374	1374	1374	0
135	20241216	173100	1467604926	1374	1374	1374	1374	0
136	20241216	173000	1467604926	1374	1374	1374	1374	0
137	20241216	172900	1467604926	1374	1374	1374	1374	0
138	20241216	172800	1467604926	1374	1374	1374	1374	0
139	20241216	172700	1467604926	1374	1374	1374	1374	0
140	20241216	172600	1467604926	1374	1374	1374	1374	0
141	20241216	172500	1467604926	1374	1374	1374	1374	0
142	20241216	172400	1467604926	1374	1374	1374	1374	0
143	20241216	172300	1467604926	1374	1374	1374	1374	0
144	20241216	172200	1467604926	1374	1374	1374	1374	0
145	20241216	172100	1467604926	1374	1374	1374	1374	0
146	20241216	172000	1467604926	1374	1374	1374	1374	0
147	20241216	171900	1467604926	1374	1374	1374	1374	0
148	20241216	171800	1467604926	1374	1374	1374	1374	0
149	20241216	171700	1467604926	1374	1374	1374	1374	0
150	20241216	171600	1467604926	1374	1374	1374	1374	0
151	20241216	171500	1467604926	1374	1374	1374	1374	0
152	20241216	171400	1467604926	1374	1374	1374	1374	15181
153	20241216	171300	1467604926	1374	1374	1374	1374	0
154	20241216	171200	1467604926	1374	1374	1374	1374	0
155	20241216	171100	1467604926	1374	1374	1374	1374	0
156	20241216	171000	1467604926	1374	1374	1374	1374	0
157	20241216	170900	1467604926	1374	1374	1374	1374	0
158	20241216	170800	1467604926	1374	1374	1374	1374	0
159	20241216	170700	1467604926	1374	1374	1374	1374	0
160	20241216	170600	1467604926	1374	1374	1374	1374	0
161	20241216	170500	1467604926	1374	1374	1374	1374	0
162	20241216	170400	1467604926	1374	1374	1374	1374	0
163	20241216	170300	1467604926	1374	1374	1374	1374	0
164	20241216	170200	1467604926	1374	1374	1374	1374	0
165	20241216	170100	1467604926	1374	1374	1374	1374	0
166	20241216	170000	1467604926	1374	1374	1374	1374	0
167	20241216	165900	1467604926	1374	1374	1374	1374	0
168	20241216	165800	1467604926	1374	1374	1374	1374	0
169	20241216	165700	1467604926	1374	1374	1374	1374	0
170	20241216	165600	1467604926	1374	1374	1374	1374	0
171	20241216	165500	1467604926	1374	1374	1374	1374	0
172	20241216	165400	1467604926	1374	1374	1374	1374	0
173	20241216	165300	1467604926	1374	1374	1374	1374	0
174	20241216	165200	1467604926	1374	1374	1374	1374	0
175	20241216	165100	1467604926	1374	1374	1374	1374	0
176	20241216	165000	1467604926	1374	1374	1374	1374	0
177	20241216	164900	1467604926	1374	1374	1374	1374	0
178	20241216	164800	1467604926	1374	1374	1374	1374	0
179	20241216	164700	1467604926	1374	1374	1374	1374	0
180	20241216	164600	1467604926	1374	1374	1374	1374	0
181	20241216	164500	1467604926	1374	1374	1374	1374	0
182	20241216	164400	1467604926	1374	1374	1374	1374	15181
183	20241216	164300	1467604926	1374	1374	1374	1374	0
184	20241216	164200	1467604926	1374	1374	1374	1374	0
185	20241216	164100	1467604926	1374	1374	1374	1374	0
186	20241216	164000	1467604926	1374	1374	1374	1374	0
187	20241216	163900	1467604926	1374	1374	1374	1374	0
188	20241216	163800	1467604926	1374	1374	1374	1374	0
189	20241216	163700	1467604926	1374	1374	1374	1374	0
190	20241216	163600	1467604926	1374	1374	1374	1374	0
191	20241216	163500	1467604926	1374	1374	1374	1374	0
192	20241216	163400	1467604926	1374	1374	1374	1374	0
193	20241216	163300	1467604926	1374	1374	1374	1374	0
194	20241216	163200	1467604926	1374	1374	1374	1374	0
195	20241216	163100	1467604926	1374	1374	1374	1374	0
196	20241216	163000	1467604926	1374	1374	1374	1374	0
197	20241216	162900	1467604926	1374	1374	1374	1374	0
198	20241216	162800	1467604926	1374	1374	1374	1374	0
199	20241216	162700	1467604926	1374	1374	1374	1374	0
200	20241216	162600	1467604926	1374	1374	1374	1374	0
201	20241216	162500	1467604926	1374	1374	1374	1374	0
202	20241216	162400	1467604926	1374	1374	1374	1374	0
203	20241216	162300	1467604926	1374	1374	1374	1374	0
204	20241216	162200	1467604926	1374	1374	1374	1374	0
205	20241216	162100	1467604926	1374	1374	1374	1374	0
206	20241216	162000	1467604926	1374	1374	1374	1374	0
207	20241216	161900	1467604926	1374	1374	1374	1374	0
208	20241216	161800	1467604926	1374	1374	1374	1374	0
209	20241216	161700	1467604926	1374	1374	1374	1374	0
210	20241216	161600	1467604926	1374	1374	1374	1374	0
211	20241216	161500	1467604926	1374	1374	1374	1374	0
212	20241216	161400	1467604926	1374	1374	1374	1374	15181
213	20241216	161300	1467604926	1374	1374	1374	1374	0
214	20241216	161200	1467604926	1374	1374	1374	1374	0
215	20241216	161100	1467604926	1374	1374	1374	1374	0
216	20241216	161000	1467604926	1374	1374	1374	1374	0
217	20241216	160900	1467604926	1374	1374	1374	1374	0
218	20241216	160800	1467604926	1374	1374	1374	1374	0
219	20241216	160700	1467604926	1374	1374	1374	1374	0
220	20241216	160600	1467604926	1374	1374	1374	1374	0
221	20241216	160500	1467604926	1374	1374	1374	1374	0
222	20241216	160400	1467604926	1374	1374	1374	1374	0
223	20241216	160300	1467604926	1374	1374	1374	1374	0
224	20241216	160200	1467604926	1374	1374	1374	1374	0
225	20241216	160100	1467604926	1374	1374	1374	1374	0
226	20241216	160000	1467604926	1374	1374	1374	1374	0
227	20241216	155900	1467604926	1374	1374	1374	1374	0
228	20241216	155800	1467604926	1374	1374	1374	1374	0
229	20241216	155700	1467604926	1374	1374	1374	1374	0
230	20241216	155600	1467604926	1374	1374	1374	1374	0
231	20241216	155500	1467604926	1374	1374	1374	1374	0
232	20241216	155400	1467604926	1374	1374	1374	1374	0
233	20241216	155300	1467604926	1374	1374	1374	1374	0
234	20241216	155200	1467604926	1374	1374	1374	1374	0
235	20241216	155100	1467604926	1374	1374	1374	1374	0
236	20241216	155000	1467604926	1374	1374	1374	1374	0
237	20241216	154900	1467604926	1374	1374	1374	1374	0
238	20241216	154800	1467604926	1374	1374	1374	1374	0
239	20241216	154700	1467604926	1374	1374	1374	1374	0
240	20241216	154600	1467604926	1374	1374	1374	1374	0
241	20241216	154500	1467604926	1374	1374	1374	1374	0
242	20241216	154400	1467604926	1374	1374	1374	1374	15181
243	20241216	154300	1467604926	1374	1374	1374	1374	0
244	20241216	154200	1467604926	1374	1374	1374	1374	0
245	20241216	154100	1467604926	1374	1374	1374	1374	0
246	20241216	154000	1467604926	1374	1374	1374	1374	0
247	20241216	153900	1467604926	1374	1374	1374	1374	0
248	20241216	153800	1467604926	1374	1374	1374	1374	0
249	20241216	153700	1467604926	1374	1374	1374	1374	0
250	20241216	153600	1467604926	1374	1374	1374	1374	0
251	20241216	153500	1467604926	1374	1374	1374	1374	0
252	20241216	153400	1467604926	1374	1374	1374	1374	0
253	20241216	153300	1467604926	1374	1374	1374	1374	0
254	20241216	153200	1467604926	1374	1374	1374	1374	0
255	20241216	153100	1467604926	1374	1374	1374	1374	0
256	20241216	153000	1467604926	1374	1374	1374	1374	15181
257	20241216	152900	1446746232	1363	1363	1363	1363	0
258	20241216	152800	1446746232	1363	1363	1363	1363	0
259	20241216	152700	1446746232	1363	1363	1363	1363	0
260	20241216	152600	1446746232	1363	1363	1363	1363	0
261	20241216	152500	1446746232	1363	1363	1363	1363	0
262	20241216	152400	1446746232	1363	1363	1363	1363	0
263	20241216	152300	1446746232	1363	1363	1363	1363	0
264	20241216	152200	1446746232	1363	1363	1363	1363	0
265	20241216	152100	1446746232	1363	1363	1363	1363	0
266	20241216	152000	1446746232	1363	1363	1363	1363	0
267	20241216	151900	1446746232	1363	1363	1364	1362	3150
268	20241216	151800	1442453708	1364	1364	1364	1364	200
269	20241216	151700	1442180908	1364	1364	1364	1364	173
270	20241216	151600	1441944936	1364	1364	1364	1364	261
271	20241216	151500	1441588932	1364	1362	1364	1362	223
272	20241216	151400	1441284762	1365	1365	1365	1365	7
273	20241216	151300	1441275207	1365	1361	1365	1361	5199
274	20241216	151200	1434197768	1360	1360	1361	1360	3965
275	20241216	151100	1428805367	1360	1360	1360	1360	856
276	20241216	151000	1427641207	1360	1360	1360	1360	552
277	20241216	150900	1426890487	1360	1360	1360	1360	1213
278	20241216	150800	1425240807	1360	1362	1362	1359	3675
279	20241216	150700	1420245206	1360	1361	1361	1360	1353
280	20241216	150600	1418404126	1359	1360	1360	1359	1061
281	20241216	150500	1416961494	1363	1363	1363	1363	0
282	20241216	150400	1416961494	1363	1364	1364	1359	5002
283	20241216	150300	1410162638	1361	1360	1361	1360	853
284	20241216	150200	1409002546	1364	1361	1364	1360	3140
285	20241216	150100	1404731187	1361	1361	1361	1361	0
286	20241216	150000	1404731187	1361	1361	1361	1361	6
287	20241216	145900	1404723021	1361	1361	1361	1361	0
288	20241216	145800	1404723021	1361	1365	1365	1361	1218
289	20241216	145700	1403065319	1361	1361	1361	1361	10
290	20241216	145600	1403051709	1360	1360	1360	1360	32
291	20241216	145500	1403008189	1360	1359	1367	1359	5
292	20241216	145400	1403001385	1368	1365	1368	1365	2794
293	20241216	145300	1399184762	1365	1360	1365	1360	3664
294	20241216	145200	1394199853	1360	1360	1360	1360	3803
295	20241216	145100	1389027773	1364	1364	1364	1364	1
296	20241216	145000	1389026409	1361	1362	1362	1361	1649
297	20241216	144900	1386782117	1362	1362	1362	1362	0
298	20241216	144800	1386782117	1362	1362	1362	1362	0
299	20241216	144700	1386782117	1362	1362	1362	1362	524
300	20241216	144600	1386068429	1362	1362	1362	1362	0
301	20241216	144500	1386068429	1362	1362	1362	1362	2
302	20241216	144400	1386065705	1361	1361	1361	1361	0
303	20241216	144300	1386065705	1361	1361	1361	1361	0
304	20241216	144200	1386065705	1361	1362	1362	1361	1014
305	20241216	144100	1384685449	1366	1366	1366	1366	0
306	20241216	144000	1384685449	1366	1364	1366	1364	391
307	20241216	143900	1384152097	1364	1365	1365	1364	2778
308	20241216	143800	1380360371	1368	1368	1368	1368	0
309	20241216	143700	1380360371	1368	1368	1368	1368	0
310	20241216	143600	1380360371	1368	1368	1368	1368	1
311	20241216	143500	1380359003	1368	1365	1368	1365	849
312	20241216	143400	1379199071	1367	1367	1367	1367	2
313	20241216	143300	1379196337	1367	1367	1367	1367	0
314	20241216	143200	1379196337	1367	1367	1367	1367	819
315	20241216	143100	1378076764	1367	1367	1370	1367	3796
316	20241216	143000	1372887593	1367	1369	1369	1367	657
317	20241216	142900	1371988901	1369	1369	1369	1369	283
318	20241216	142800	1371601474	1369	1369	1369	1369	84
319	20241216	142700	1371486478	1369	1367	1369	1367	143
320	20241216	142600	1371290911	1367	1367	1367	1367	130
321	20241216	142500	1371113201	1367	1367	1367	1367	0
322	20241216	142400	1371113201	1367	1367	1367	1367	1715
323	20241216	142300	1368768796	1367	1367	1367	1367	115
324	20241216	142200	1368611591	1365	1367	1367	1365	10581
325	20241216	142100	1354164327	1367	1367	1367	1367	84
326	20241216	142000	1354049499	1367	1369	1369	1367	800
327	20241216	141900	1352955815	1369	1367	1369	1367	363
328	20241216	141800	1352458968	1366	1366	1366	1366	0
329	20241216	141700	1352458968	1366	1366	1366	1366	80
330	20241216	141600	1352349688	1366	1369	1369	1366	183
331	20241216	141500	1352099461	1369	1369	1369	1369	184
332	20241216	141400	1351847565	1369	1372	1372	1369	7027
333	20241216	141300	1342227476	1372	1371	1372	1369	1012
334	20241216	141200	1340841762	1371	1369	1371	1369	891
335	20241216	141100	1339621565	1369	1370	1370	1369	311
336	20241216	141000	1339195794	1369	1369	1369	1369	0
337	20241216	140900	1339195794	1369	1372	1372	1369	94
338	20241216	140800	1339066856	1372	1372	1372	1372	451
339	20241216	140700	1338448084	1372	1372	1372	1372	43
340	20241216	140600	1338389088	1369	1373	1373	1369	2560
341	20241216	140500	1334882267	1373	1372	1373	1372	118
342	20241216	140400	1334720270	1372	1372	1372	1372	1514
343	20241216	140300	1332643062	1372	1368	1372	1368	5788
344	20241216	140200	1324705583	1368	1368	1368	1368	146
345	20241216	140100	1324505855	1368	1365	1368	1365	19034
346	20241216	140000	1298513803	1365	1365	1365	1365	1478
347	20241216	135900	1296496333	1365	1365	1365	1365	750
348	20241216	135800	1295472583	1366	1366	1366	1366	2
349	20241216	135700	1295469851	1366	1368	1368	1366	1834
350	20241216	135600	1292963919	1368	1369	1369	1368	495
351	20241216	135500	1292286758	1368	1369	1369	1368	5644
352	20241216	135400	1284560222	1368	1369	1369	1368	173
353	20241216	135300	1284323458	1369	1374	1374	1369	102
354	20241216	135200	1284183315	1374	1373	1374	1373	194
355	20241216	135100	1283916791	1373	1370	1374	1370	871
356	20241216	135000	1282722437	1370	1377	1377	1369	3725
357	20241216	134900	1277604172	1377	1382	1382	1377	1708
358	20241216	134800	1275252222	1377	1383	1385	1377	10599
359	20241216	134700	1260595263	1383	1373	1385	1373	16318
360	20241216	134600	1238016770	1383	1369	1385	1369	50786
361	20241216	134500	1168261280	1369	1360	1370	1359	22490
362	20241216	134400	1137589808	1360	1355	1360	1355	10000
363	20241216	134300	1123990623	1355	1349	1355	1349	9086
364	20241216	134200	1111694663	1344	1344	1344	1344	0
365	20241216	134100	1111694663	1344	1344	1344	1344	0
366	20241216	134000	1111694663	1344	1344	1344	1344	27
367	20241216	133900	1111658375	1344	1344	1344	1344	0
368	20241216	133800	1111658375	1344	1346	1346	1344	8430
369	20241216	133700	1100325154	1346	1346	1346	1346	44
370	20241216	133600	1100265930	1352	1352	1352	1352	0
371	20241216	133500	1100265930	1352	1352	1352	1352	0
372	20241216	133400	1100265930	1352	1352	1352	1352	0
373	20241216	133300	1100265930	1352	1352	1352	1352	0
374	20241216	133200	1100265930	1352	1352	1352	1352	0
375	20241216	133100	1100265930	1352	1352	1352	1352	1
376	20241216	133000	1100264578	1346	1346	1346	1346	1000
377	20241216	132900	1098918578	1352	1347	1352	1346	425
378	20241216	132800	1098346304	1353	1353	1353	1353	4
379	20241216	132700	1098340892	1353	1353	1353	1353	398
380	20241216	132600	1097802398	1353	1353	1353	1353	50
381	20241216	132500	1097734748	1353	1353	1353	1353	1869
382	20241216	132400	1095205991	1353	1353	1353	1353	28
383	20241216	132300	1095168107	1354	1354	1354	1354	17
384	20241216	132200	1095145089	1354	1354	1354	1354	0
385	20241216	132100	1095145089	1354	1354	1354	1354	1
386	20241216	132000	1095143735	1346	1346	1346	1346	1
387	20241216	131900	1095142389	1345	1349	1351	1345	5094
388	20241216	131800	1088272516	1346	1347	1349	1346	3219
389	20241216	131700	1083933098	1350	1347	1350	1344	4881
390	20241216	131600	1077362088	1352	1352	1352	1352	405
391	20241216	131500	1076814528	1355	1355	1355	1355	0
392	20241216	131400	1076814528	1355	1355	1355	1355	0
393	20241216	131300	1076814528	1355	1355	1355	1355	0
394	20241216	131200	1076814528	1355	1355	1355	1355	1
395	20241216	131100	1076813173	1347	1347	1347	1347	4859
396	20241216	131000	1070268100	1351	1355	1355	1351	10542
397	20241216	130900	1056019774	1352	1356	1356	1352	114
398	20241216	130800	1055865246	1356	1358	1358	1356	1787
399	20241216	130700	1053440987	1358	1359	1359	1358	8329
400	20241216	130600	1042129904	1357	1357	1357	1357	0
401	20241216	130500	1042129904	1357	1357	1357	1357	0
402	20241216	130400	1042129904	1357	1357	1357	1357	0
403	20241216	130300	1042129904	1357	1357	1357	1357	45
404	20241216	130200	1042068839	1365	1365	1365	1364	181
405	20241216	130100	1041821841	1357	1360	1361	1357	3624
406	20241216	130000	1036890845	1360	1361	1361	1360	1197
407	20241216	125900	1035262224	1365	1360	1365	1360	1395
408	20241216	125800	1033364702	1360	1363	1363	1360	4420
409	20241216	125700	1027346356	1361	1365	1365	1361	1466
410	20241216	125600	1025350390	1360	1365	1366	1360	3424
411	20241216	125500	1020676130	1366	1366	1366	1365	3875
412	20241216	125400	1015383715	1366	1350	1366	1350	51955
413	20241216	125300	944726039	1350	1350	1350	1350	89
414	20241216	125200	944605889	1345	1350	1350	1345	690
415	20241216	125100	943675787	1346	1344	1346	1344	11634
416	20241216	125000	928031233	1342	1341	1342	1341	6719
417	20241216	124900	919014764	1339	1343	1343	1339	1724
418	20241216	124800	916700003	1343	1343	1343	1343	262
419	20241216	124700	916348137	1343	1343	1343	1343	0
420	20241216	124600	916348137	1343	1343	1343	1343	10
421	20241216	124500	916334707	1344	1344	1344	1344	0
422	20241216	124400	916334707	1344	1337	1344	1337	21
423	20241216	124300	916306623	1337	1337	1337	1337	420
424	20241216	124200	915745083	1340	1340	1340	1340	0
425	20241216	124100	915745083	1340	1338	1340	1338	6527
426	20241216	124000	907008768	1337	1339	1339	1337	2400
427	20241216	123900	903795878	1339	1339	1339	1339	1
428	20241216	123800	903794539	1337	1337	1337	1337	35
429	20241216	123700	903747744	1343	1343	1343	1343	0
430	20241216	123600	903747744	1343	1343	1343	1343	0
431	20241216	123500	903747744	1343	1343	1343	1343	0
432	20241216	123400	903747744	1343	1343	1343	1343	0
433	20241216	123300	903747744	1343	1341	1343	1341	4349
434	20241216	123200	897913957	1345	1347	1347	1345	723
435	20241216	123100	896940930	1341	1341	1341	1341	0
436	20241216	123000	896940930	1341	1343	1343	1341	2224
437	20241216	122900	893958310	1343	1344	1344	1343	927
438	20241216	122800	892713204	1343	1340	1343	1340	437
439	20241216	122700	892127178	1335	1340	1342	1335	4272
440	20241216	122600	886402808	1343	1343	1343	1341	2050
441	20241216	122500	883653515	1346	1346	1348	1346	1306
442	20241216	122400	881895039	1348	1355	1355	1348	5700
443	20241216	122300	874208536	1350	1353	1353	1349	8529
444	20241216	122200	862690493	1355	1355	1355	1355	0
445	20241216	122100	862690493	1355	1353	1355	1352	101
446	20241216	122000	862553937	1356	1356	1356	1356	0
447	20241216	121900	862553937	1356	1352	1356	1351	4
448	20241216	121800	862548527	1352	1353	1353	1352	712
449	20241216	121700	861585900	1356	1356	1356	1356	63
450	20241216	121600	861500472	1357	1356	1357	1352	3023
451	20241216	121500	857401399	1357	1357	1357	1357	8
452	20241216	121400	857390543	1358	1358	1358	1356	9
453	20241216	121300	857378329	1355	1358	1358	1355	31
454	20241216	121200	857336321	1355	1355	1355	1355	166
455	20241216	121100	857111391	1355	1355	1355	1355	1
456	20241216	121000	857110036	1355	1355	1355	1355	0
457	20241216	120900	857110036	1355	1354	1355	1352	2356
458	20241216	120800	853923723	1354	1356	1356	1354	514
459	20241216	120700	853227279	1356	1352	1356	1352	2602
460	20241216	120600	849707526	1352	1352	1352	1352	6
461	20241216	120500	849699414	1352	1355	1355	1352	1784
462	20241216	120400	847285769	1360	1360	1360	1360	300
463	20241216	120300	846877769	1360	1359	1360	1357	177
464	20241216	120200	846637368	1360	1359	1360	1353	4322
465	20241216	120100	840768882	1353	1353	1353	1353	0
466	20241216	120000	840768882	1353	1353	1353	1353	6
467	20241216	115900	840760764	1359	1359	1359	1359	1
468	20241216	115800	840759405	1358	1359	1359	1358	21
469	20241216	115700	840730867	1359	1351	1359	1350	10654
470	20241216	115600	826271689	1352	1352	1352	1352	30
471	20241216	115500	826231129	1354	1354	1354	1354	66
472	20241216	115400	826141765	1350	1350	1350	1350	742
473	20241216	115300	825140065	1355	1350	1355	1350	75
474	20241216	115200	825038810	1356	1356	1356	1356	24
475	20241216	115100	825006266	1357	1357	1357	1357	0
476	20241216	115000	825006266	1357	1357	1357	1357	9010
477	20241216	114900	812779696	1358	1356	1358	1356	930
478	20241216	114800	811517453	1356	1349	1356	1349	2601
479	20241216	114700	808008697	1351	1351	1351	1351	200
480	20241216	114600	807738497	1351	1351	1351	1351	0
481	20241216	114500	807738497	1351	1353	1359	1351	691
482	20241216	114400	806804065	1355	1358	1359	1355	8330
483	20241216	114300	795496683	1359	1353	1359	1353	8608
484	20241216	114200	783825511	1353	1351	1353	1351	6688
485	20241216	114100	774784305	1352	1350	1352	1350	19616
486	20241216	114000	748298561	1350	1344	1350	1344	16341
487	20241216	113900	726265989	1342	1342	1342	1342	101
488	20241216	113800	726130447	1342	1343	1344	1342	8942
489	20241216	113700	714117860	1342	1339	1342	1339	4119
490	20241216	113600	708590947	1336	1333	1336	1330	11791
491	20241216	113500	692870773	1332	1332	1332	1332	1352
492	20241216	113400	691069909	1331	1332	1332	1331	1762
493	20241216	113300	688723039	1335	1335	1335	1335	145
494	20241216	113200	688529464	1336	1336	1336	1336	225
495	20241216	113100	688228864	1336	1336	1336	1336	0
496	20241216	113000	688228864	1336	1336	1336	1336	0
497	20241216	112900	688228864	1336	1336	1336	1336	988
498	20241216	112800	686908896	1336	1336	1336	1336	0
499	20241216	112700	686908896	1336	1336	1336	1336	0
500	20241216	112600	686908896	1336	1336	1336	1336	0
501	20241216	112500	686908896	1336	1336	1336	1336	0
502	20241216	112400	686908896	1336	1336	1336	1336	0
503	20241216	112300	686908896	1336	1336	1336	1336	1
504	20241216	112200	686907560	1336	1335	1336	1335	629
505	20241216	112100	686067223	1336	1336	1336	1336	1
506	20241216	112000	686065887	1336	1336	1336	1336	1
507	20241216	111900	686064551	1330	1333	1333	1330	1298
508	20241216	111800	684335576	1337	1337	1337	1337	0
509	20241216	111700	684335576	1337	1337	1337	1337	0
510	20241216	111600	684335576	1337	1336	1337	1334	964
511	20241216	111500	683047674	1340	1340	1340	1340	1
512	20241216	111400	683046334	1337	1336	1337	1336	3056
513	20241216	111300	678962518	1336	1336	1341	1336	2736
514	20241216	111200	675307217	1337	1337	1337	1337	3000
515	20241216	111100	671296217	1336	1336	1336	1336	2
516	20241216	111000	671293545	1338	1335	1338	1334	6512
517	20241216	110900	662595635	1335	1335	1336	1335	7979
518	20241216	110800	651940557	1336	1334	1336	1334	1400
519	20241216	110700	650070931	1328	1328	1328	1328	2
520	20241216	110600	650068275	1329	1331	1335	1329	6469
521	20241216	110500	641460923	1337	1337	1337	1337	801
522	20241216	110400	640389986	1331	1331	1331	1331	2
523	20241216	110300	640387324	1338	1338	1338	1338	1
524	20241216	110200	640385986	1331	1331	1331	1331	55
525	20241216	110100	640312781	1331	1338	1338	1331	3046
526	20241216	110000	636237555	1338	1333	1338	1333	1616
527	20241216	105900	634082487	1341	1341	1341	1341	11
528	20241216	105800	634067736	1341	1342	1342	1335	5744
529	20241216	105700	626398552	1342	1342	1342	1342	10
530	20241216	105600	626385132	1341	1341	1341	1341	1
531	20241216	105500	626383791	1341	1341	1341	1341	0
532	20241216	105400	626383791	1341	1338	1341	1338	5575
533	20241216	105300	618919448	1333	1333	1333	1333	1677
534	20241216	105200	616684007	1338	1338	1338	1338	10
535	20241216	105100	616670627	1339	1339	1339	1339	0
536	20241216	105000	616670627	1339	1334	1339	1334	394
537	20241216	104900	616144061	1339	1339	1339	1339	5
538	20241216	104800	616137366	1334	1341	1341	1334	101
539	20241216	104700	616002625	1333	1328	1333	1328	19044
540	20241216	104600	590653065	1328	1328	1328	1328	629
541	20241216	104500	589817753	1328	1328	1328	1328	0
542	20241216	104400	589817753	1328	1328	1328	1327	310
543	20241216	104300	589406373	1328	1328	1328	1327	205
544	20241216	104200	589134326	1328	1328	1328	1328	290
545	20241216	104100	588749206	1329	1329	1329	1329	0
546	20241216	104000	588749206	1329	1329	1329	1329	0
547	20241216	103900	588749206	1329	1330	1330	1329	530
548	20241216	103800	588044487	1330	1330	1330	1330	0
549	20241216	103700	588044487	1330	1330	1330	1330	329
550	20241216	103600	587606917	1330	1330	1330	1330	3166
551	20241216	103500	583396137	1330	1329	1331	1329	8625
552	20241216	103400	571924804	1329	1329	1329	1329	145
553	20241216	103300	571732099	1329	1329	1329	1329	1
554	20241216	103200	571730770	1329	1325	1329	1325	6729
555	20241216	103100	562808893	1321	1325	1325	1321	1021
556	20241216	103000	561460148	1326	1326	1326	1326	0
557	20241216	102900	561460148	1326	1322	1326	1322	3345
558	20241216	102800	557037656	1322	1321	1322	1321	65
559	20241216	102700	556951761	1321	1320	1321	1320	100
560	20241216	102600	556819756	1319	1319	1319	1319	0
561	20241216	102500	556819756	1319	1319	1319	1319	0
562	20241216	102400	556819756	1319	1319	1319	1319	5
563	20241216	102300	556813161	1319	1319	1319	1319	733
564	20241216	102200	555846334	1320	1320	1320	1320	5
565	20241216	102100	555839734	1318	1318	1318	1318	2
566	20241216	102000	555837098	1318	1318	1318	1318	27
567	20241216	101900	555801512	1318	1318	1318	1318	1
568	20241216	101800	555800194	1318	1321	1321	1318	387
569	20241216	101700	555289748	1321	1316	1321	1316	3004
570	20241216	101600	551332464	1318	1319	1319	1317	2411
571	20241216	101500	548154829	1319	1319	1319	1319	1150
572	20241216	101400	546637979	1319	1323	1323	1319	209
573	20241216	101300	546362272	1323	1323	1323	1323	137
574	20241216	101200	546181021	1324	1324	1324	1319	195
575	20241216	101100	545923641	1325	1325	1325	1325	8
576	20241216	101000	545913041	1327	1327	1327	1327	1
577	20241216	100900	545911714	1329	1324	1329	1324	21
578	20241216	100800	545883815	1319	1325	1325	1319	6846
579	20241216	100700	536824753	1329	1329	1329	1327	3799
580	20241216	100600	531779898	1329	1329	1329	1328	1396
581	20241216	100500	529925721	1328	1328	1330	1328	3712
582	20241216	100400	524992855	1329	1329	1329	1329	0
583	20241216	100300	524992855	1329	1325	1330	1325	214
584	20241216	100200	524708544	1322	1322	1322	1322	237
585	20241216	100100	524395230	1322	1322	1322	1322	5
586	20241216	100000	524388620	1325	1328	1329	1325	1533
587	20241216	095900	522353960	1327	1327	1327	1327	48
588	20241216	095800	522290264	1326	1320	1326	1320	3806
589	20241216	095700	517247429	1325	1325	1325	1325	94
590	20241216	095600	517122879	1320	1320	1320	1320	379
591	20241216	095500	516622599	1319	1321	1321	1319	600
592	20241216	095400	515831196	1319	1320	1321	1319	3625
593	20241216	095300	511044401	1320	1333	1333	1320	21896
594	20241216	095200	481979886	1334	1335	1335	1334	564
595	20241216	095100	481227282	1336	1336	1336	1336	0
596	20241216	095000	481227282	1336	1334	1336	1334	411
597	20241216	094900	480678592	1334	1335	1335	1334	1420
598	20241216	094800	478783038	1337	1348	1348	1337	5695
599	20241216	094700	471144690	1348	1349	1349	1345	633
600	20241216	094600	470293225	1349	1345	1349	1344	3572
601	20241216	094500	465491431	1344	1351	1351	1344	17148
602	20241216	094400	442358810	1350	1342	1350	1341	22659
603	20241216	094300	411842205	1342	1346	1347	1341	12514
604	20241216	094200	395011787	1346	1353	1356	1346	10688
605	20241216	094100	380556578	1353	1348	1360	1348	15929
606	20241216	094000	358975203	1347	1350	1354	1347	6665
607	20241216	093900	349971988	1354	1354	1356	1348	18565
608	20241216	093800	324867254	1355	1341	1355	1334	15587
609	20241216	093700	303863806	1339	1333	1342	1333	3982
610	20241216	093600	298532755	1336	1332	1337	1328	2890
611	20241216	093500	294674452	1325	1324	1333	1324	5331
612	20241216	093400	287571109	1324	1324	1334	1324	1304
613	20241216	093300	285844603	1324	1326	1326	1324	709
614	20241216	093200	284905226	1334	1328	1334	1328	5944
615	20241216	093100	277005200	1325	1324	1326	1323	5038
616	20241216	093000	270330228	1325	1315	1325	1315	10187
617	20241216	092900	256886007	1315	1321	1322	1314	13366
618	20241216	092800	239272802	1329	1328	1329	1320	9919
619	20241216	092700	226107531	1328	1336	1339	1328	16498
620	20241216	092600	204108550	1335	1334	1343	1332	16663
621	20241216	092500	181834090	1332	1324	1337	1316	15482
622	20241216	092400	161273654	1324	1315	1327	1315	13911
623	20241216	092300	142822809	1328	1300	1329	1300	41213
624	20241216	092200	88935787	1299	1293	1299	1293	10549
625	20241216	092100	75256596	1290	1290	1290	1290	2972
626	20241216	092000	71422716	1290	1286	1290	1284	7841
627	20241216	091900	61316377	1283	1280	1283	1280	7970
628	20241216	091800	51101121	1283	1281	1283	1281	2131
629	20241216	091700	48367310	1285	1285	1285	1285	588
630	20241216	091600	47611730	1286	1280	1286	1279	1951
631	20241216	091500	45112219	1280	1288	1288	1280	530
632	20241216	091400	44431765	1282	1290	1290	1282	3440
633	20241216	091300	40002053	1282	1290	1290	1282	6
634	20241216	091200	39994321	1287	1290	1290	1285	1455
635	20241216	091100	38121770	1285	1286	1286	1285	4801
636	20241216	091000	31951984	1286	1290	1290	1286	564
637	20241216	090900	31224628	1290	1284	1290	1284	3834
638	20241216	090800	26292432	1284	1282	1285	1282	921
639	20241216	090700	25110168	1283	1282	1283	1282	456
640	20241216	090600	24525521	1277	1282	1282	1277	35
641	20241216	090500	24480821	1276	1278	1280	1276	710
642	20241216	090400	23572580	1278	1280	1280	1278	13771
643	20241216	090300	5947532	1295	1296	1296	1295	1636
644	20241216	090200	3828861	1298	1298	1298	1298	1
645	20241216	090100	3827563	1278	1300	1300	1278	1035
646	20241216	090000	2501200	1300	1300	1300	1300	1924