KissMeData/205470/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204400	1941611719	1684	1684	1684	1684	28142
3	20241223	204300	1941611719	1684	1684	1684	1684	0
4	20241223	204200	1941611719	1684	1684	1684	1684	0
5	20241223	204100	1941611719	1684	1684	1684	1684	0
6	20241223	204000	1941611719	1684	1684	1684	1684	0
7	20241223	203900	1941611719	1684	1684	1684	1684	0
8	20241223	203800	1941611719	1684	1684	1684	1684	0
9	20241223	203700	1941611719	1684	1684	1684	1684	0
10	20241223	203600	1941611719	1684	1684	1684	1684	0
11	20241223	203500	1941611719	1684	1684	1684	1684	0
12	20241223	203400	1941611719	1684	1684	1684	1684	0
13	20241223	203300	1941611719	1684	1684	1684	1684	0
14	20241223	203200	1941611719	1684	1684	1684	1684	0
15	20241223	203100	1941611719	1684	1684	1684	1684	0
16	20241223	203000	1941611719	1684	1684	1684	1684	0
17	20241223	202900	1941611719	1684	1684	1684	1684	0
18	20241223	202800	1941611719	1684	1684	1684	1684	0
19	20241223	202700	1941611719	1684	1684	1684	1684	0
20	20241223	202600	1941611719	1684	1684	1684	1684	0
21	20241223	202500	1941611719	1684	1684	1684	1684	0
22	20241223	202400	1941611719	1684	1684	1684	1684	0
23	20241223	202300	1941611719	1684	1684	1684	1684	0
24	20241223	202200	1941611719	1684	1684	1684	1684	0
25	20241223	202100	1941611719	1684	1684	1684	1684	0
26	20241223	202000	1941611719	1684	1684	1684	1684	0
27	20241223	201900	1941611719	1684	1684	1684	1684	0
28	20241223	201800	1941611719	1684	1684	1684	1684	0
29	20241223	201700	1941611719	1684	1684	1684	1684	0
30	20241223	201600	1941611719	1684	1684	1684	1684	0
31	20241223	201500	1941611719	1684	1684	1684	1684	0
32	20241223	201400	1941611719	1684	1684	1684	1684	28142
33	20241223	201300	1941611719	1684	1684	1684	1684	0
34	20241223	201200	1941611719	1684	1684	1684	1684	0
35	20241223	201100	1941611719	1684	1684	1684	1684	0
36	20241223	201000	1941611719	1684	1684	1684	1684	0
37	20241223	200900	1941611719	1684	1684	1684	1684	0
38	20241223	200800	1941611719	1684	1684	1684	1684	0
39	20241223	200700	1941611719	1684	1684	1684	1684	0
40	20241223	200600	1941611719	1684	1684	1684	1684	0
41	20241223	200500	1941611719	1684	1684	1684	1684	0
42	20241223	200400	1941611719	1684	1684	1684	1684	0
43	20241223	200300	1941611719	1684	1684	1684	1684	0
44	20241223	200200	1941611719	1684	1684	1684	1684	0
45	20241223	200100	1941611719	1684	1684	1684	1684	0
46	20241223	200000	1941611719	1684	1684	1684	1684	0
47	20241223	195900	1941611719	1684	1684	1684	1684	0
48	20241223	195800	1941611719	1684	1684	1684	1684	0
49	20241223	195700	1941611719	1684	1684	1684	1684	0
50	20241223	195600	1941611719	1684	1684	1684	1684	0
51	20241223	195500	1941611719	1684	1684	1684	1684	0
52	20241223	195400	1941611719	1684	1684	1684	1684	0
53	20241223	195300	1941611719	1684	1684	1684	1684	0
54	20241223	195200	1941611719	1684	1684	1684	1684	0
55	20241223	195100	1941611719	1684	1684	1684	1684	0
56	20241223	195000	1941611719	1684	1684	1684	1684	0
57	20241223	194900	1941611719	1684	1684	1684	1684	0
58	20241223	194800	1941611719	1684	1684	1684	1684	0
59	20241223	194700	1941611719	1684	1684	1684	1684	0
60	20241223	194600	1941611719	1684	1684	1684	1684	0
61	20241223	194500	1941611719	1684	1684	1684	1684	0
62	20241223	194400	1941611719	1684	1684	1684	1684	28142
63	20241223	194300	1941611719	1684	1684	1684	1684	0
64	20241223	194200	1941611719	1684	1684	1684	1684	0
65	20241223	194100	1941611719	1684	1684	1684	1684	0
66	20241223	194000	1941611719	1684	1684	1684	1684	0
67	20241223	193900	1941611719	1684	1684	1684	1684	0
68	20241223	193800	1941611719	1684	1684	1684	1684	0
69	20241223	193700	1941611719	1684	1684	1684	1684	0
70	20241223	193600	1941611719	1684	1684	1684	1684	0
71	20241223	193500	1941611719	1684	1684	1684	1684	0
72	20241223	193400	1941611719	1684	1684	1684	1684	0
73	20241223	193300	1941611719	1684	1684	1684	1684	0
74	20241223	193200	1941611719	1684	1684	1684	1684	0
75	20241223	193100	1941611719	1684	1684	1684	1684	0
76	20241223	193000	1941611719	1684	1684	1684	1684	0
77	20241223	192900	1941611719	1684	1684	1684	1684	0
78	20241223	192800	1941611719	1684	1684	1684	1684	0
79	20241223	192700	1941611719	1684	1684	1684	1684	0
80	20241223	192600	1941611719	1684	1684	1684	1684	0
81	20241223	192500	1941611719	1684	1684	1684	1684	0
82	20241223	192400	1941611719	1684	1684	1684	1684	0
83	20241223	192300	1941611719	1684	1684	1684	1684	0
84	20241223	192200	1941611719	1684	1684	1684	1684	0
85	20241223	192100	1941611719	1684	1684	1684	1684	0
86	20241223	192000	1941611719	1684	1684	1684	1684	0
87	20241223	191900	1941611719	1684	1684	1684	1684	0
88	20241223	191800	1941611719	1684	1684	1684	1684	0
89	20241223	191700	1941611719	1684	1684	1684	1684	0
90	20241223	191600	1941611719	1684	1684	1684	1684	0
91	20241223	191500	1941611719	1684	1684	1684	1684	0
92	20241223	191400	1941611719	1684	1684	1684	1684	28142
93	20241223	191300	1941611719	1684	1684	1684	1684	0
94	20241223	191200	1941611719	1684	1684	1684	1684	0
95	20241223	191100	1941611719	1684	1684	1684	1684	0
96	20241223	191000	1941611719	1684	1684	1684	1684	0
97	20241223	190900	1941611719	1684	1684	1684	1684	0
98	20241223	190800	1941611719	1684	1684	1684	1684	0
99	20241223	190700	1941611719	1684	1684	1684	1684	0
100	20241223	190600	1941611719	1684	1684	1684	1684	0
101	20241223	190500	1941611719	1684	1684	1684	1684	0
102	20241223	190400	1941611719	1684	1684	1684	1684	0
103	20241223	190300	1941611719	1684	1684	1684	1684	0
104	20241223	190200	1941611719	1684	1684	1684	1684	0
105	20241223	190100	1941611719	1684	1684	1684	1684	0
106	20241223	190000	1941611719	1684	1684	1684	1684	0
107	20241223	185900	1941611719	1684	1684	1684	1684	0
108	20241223	185800	1941611719	1684	1684	1684	1684	0
109	20241223	185700	1941611719	1684	1684	1684	1684	0
110	20241223	185600	1941611719	1684	1684	1684	1684	0
111	20241223	185500	1941611719	1684	1684	1684	1684	0
112	20241223	185400	1941611719	1684	1684	1684	1684	0
113	20241223	185300	1941611719	1684	1684	1684	1684	0
114	20241223	185200	1941611719	1684	1684	1684	1684	0
115	20241223	185100	1941611719	1684	1684	1684	1684	0
116	20241223	185000	1941611719	1684	1684	1684	1684	0
117	20241223	184900	1941611719	1684	1684	1684	1684	0
118	20241223	184800	1941611719	1684	1684	1684	1684	0
119	20241223	184700	1941611719	1684	1684	1684	1684	0
120	20241223	184600	1941611719	1684	1684	1684	1684	0
121	20241223	184500	1941611719	1684	1684	1684	1684	0
122	20241223	184400	1941611719	1684	1684	1684	1684	28142
123	20241223	184300	1941611719	1684	1684	1684	1684	0
124	20241223	184200	1941611719	1684	1684	1684	1684	0
125	20241223	184100	1941611719	1684	1684	1684	1684	0
126	20241223	184000	1941611719	1684	1684	1684	1684	0
127	20241223	183900	1941611719	1684	1684	1684	1684	0
128	20241223	183800	1941611719	1684	1684	1684	1684	0
129	20241223	183700	1941611719	1684	1684	1684	1684	0
130	20241223	183600	1941611719	1684	1684	1684	1684	0
131	20241223	183500	1941611719	1684	1684	1684	1684	0
132	20241223	183400	1941611719	1684	1684	1684	1684	0
133	20241223	183300	1941611719	1684	1684	1684	1684	0
134	20241223	183200	1941611719	1684	1684	1684	1684	0
135	20241223	183100	1941611719	1684	1684	1684	1684	0
136	20241223	183000	1941611719	1684	1684	1684	1684	0
137	20241223	182900	1941611719	1684	1684	1684	1684	0
138	20241223	182800	1941611719	1684	1684	1684	1684	0
139	20241223	182700	1941611719	1684	1684	1684	1684	0
140	20241223	182600	1941611719	1684	1684	1684	1684	0
141	20241223	182500	1941611719	1684	1684	1684	1684	0
142	20241223	182400	1941611719	1684	1684	1684	1684	0
143	20241223	182300	1941611719	1684	1684	1684	1684	0
144	20241223	182200	1941611719	1684	1684	1684	1684	0
145	20241223	182100	1941611719	1684	1684	1684	1684	0
146	20241223	182000	1941611719	1684	1684	1684	1684	0
147	20241223	181900	1941611719	1684	1684	1684	1684	0
148	20241223	181800	1941611719	1684	1684	1684	1684	0
149	20241223	181700	1941611719	1684	1684	1684	1684	0
150	20241223	181600	1941611719	1684	1684	1684	1684	0
151	20241223	181500	1941611719	1684	1684	1684	1684	0
152	20241223	181400	1941611719	1684	1684	1684	1684	28142
153	20241223	181300	1941611719	1684	1684	1684	1684	0
154	20241223	181200	1941611719	1684	1684	1684	1684	0
155	20241223	181100	1941611719	1684	1684	1684	1684	0
156	20241223	181000	1941611719	1684	1684	1684	1684	0
157	20241223	180900	1941611719	1684	1684	1684	1684	0
158	20241223	180800	1941611719	1684	1684	1684	1684	0
159	20241223	180700	1941611719	1684	1684	1684	1684	0
160	20241223	180600	1941611719	1684	1684	1684	1684	0
161	20241223	180500	1941611719	1684	1684	1684	1684	0
162	20241223	180400	1941611719	1684	1684	1684	1684	0
163	20241223	180300	1941611719	1684	1684	1684	1684	0
164	20241223	180200	1941611719	1684	1684	1684	1684	0
165	20241223	180100	1941611719	1684	1684	1684	1684	0
166	20241223	180000	1941611719	1684	1684	1684	1684	0
167	20241223	175900	1941611719	1684	1684	1684	1684	0
168	20241223	175800	1941611719	1684	1684	1684	1684	0
169	20241223	175700	1941611719	1684	1684	1684	1684	0
170	20241223	175600	1941611719	1684	1684	1684	1684	0
171	20241223	175500	1941611719	1684	1684	1684	1684	0
172	20241223	175400	1941611719	1684	1684	1684	1684	0
173	20241223	175300	1941611719	1684	1684	1684	1684	0
174	20241223	175200	1941611719	1684	1684	1684	1684	0
175	20241223	175100	1941611719	1684	1684	1684	1684	0
176	20241223	175000	1941611719	1684	1684	1684	1684	0
177	20241223	174900	1941611719	1684	1684	1684	1684	0
178	20241223	174800	1941611719	1684	1684	1684	1684	0
179	20241223	174700	1941611719	1684	1684	1684	1684	0
180	20241223	174600	1941611719	1684	1684	1684	1684	0
181	20241223	174500	1941611719	1684	1684	1684	1684	0
182	20241223	174400	1941611719	1684	1684	1684	1684	28142
183	20241223	174300	1941611719	1684	1684	1684	1684	0
184	20241223	174200	1941611719	1684	1684	1684	1684	0
185	20241223	174100	1941611719	1684	1684	1684	1684	0
186	20241223	174000	1941611719	1684	1684	1684	1684	0
187	20241223	173900	1941611719	1684	1684	1684	1684	0
188	20241223	173800	1941611719	1684	1684	1684	1684	0
189	20241223	173700	1941611719	1684	1684	1684	1684	0
190	20241223	173600	1941611719	1684	1684	1684	1684	0
191	20241223	173500	1941611719	1684	1684	1684	1684	0
192	20241223	173400	1941611719	1684	1684	1684	1684	0
193	20241223	173300	1941611719	1684	1684	1684	1684	0
194	20241223	173200	1941611719	1684	1684	1684	1684	0
195	20241223	173100	1941611719	1684	1684	1684	1684	0
196	20241223	173000	1941611719	1684	1684	1684	1684	0
197	20241223	172900	1941611719	1684	1684	1684	1684	0
198	20241223	172800	1941611719	1684	1684	1684	1684	0
199	20241223	172700	1941611719	1684	1684	1684	1684	0
200	20241223	172600	1941611719	1684	1684	1684	1684	0
201	20241223	172500	1941611719	1684	1684	1684	1684	0
202	20241223	172400	1941611719	1684	1684	1684	1684	0
203	20241223	172300	1941611719	1684	1684	1684	1684	0
204	20241223	172200	1941611719	1684	1684	1684	1684	0
205	20241223	172100	1941611719	1684	1684	1684	1684	0
206	20241223	172000	1941611719	1684	1684	1684	1684	0
207	20241223	171900	1941611719	1684	1684	1684	1684	0
208	20241223	171800	1941611719	1684	1684	1684	1684	0
209	20241223	171700	1941611719	1684	1684	1684	1684	0
210	20241223	171600	1941611719	1684	1684	1684	1684	0
211	20241223	171500	1941611719	1684	1684	1684	1684	0
212	20241223	171400	1941611719	1684	1684	1684	1684	28142
213	20241223	171300	1941611719	1684	1684	1684	1684	0
214	20241223	171200	1941611719	1684	1684	1684	1684	0
215	20241223	171100	1941611719	1684	1684	1684	1684	0
216	20241223	171000	1941611719	1684	1684	1684	1684	0
217	20241223	170900	1941611719	1684	1684	1684	1684	0
218	20241223	170800	1941611719	1684	1684	1684	1684	0
219	20241223	170700	1941611719	1684	1684	1684	1684	0
220	20241223	170600	1941611719	1684	1684	1684	1684	0
221	20241223	170500	1941611719	1684	1684	1684	1684	0
222	20241223	170400	1941611719	1684	1684	1684	1684	0
223	20241223	170300	1941611719	1684	1684	1684	1684	0
224	20241223	170200	1941611719	1684	1684	1684	1684	0
225	20241223	170100	1941611719	1684	1684	1684	1684	0
226	20241223	170000	1941611719	1684	1684	1684	1684	0
227	20241223	165900	1941611719	1684	1684	1684	1684	0
228	20241223	165800	1941611719	1684	1684	1684	1684	0
229	20241223	165700	1941611719	1684	1684	1684	1684	0
230	20241223	165600	1941611719	1684	1684	1684	1684	0
231	20241223	165500	1941611719	1684	1684	1684	1684	0
232	20241223	165400	1941611719	1684	1684	1684	1684	0
233	20241223	165300	1941611719	1684	1684	1684	1684	0
234	20241223	165200	1941611719	1684	1684	1684	1684	0
235	20241223	165100	1941611719	1684	1684	1684	1684	0
236	20241223	165000	1941611719	1684	1684	1684	1684	0
237	20241223	164900	1941611719	1684	1684	1684	1684	0
238	20241223	164800	1941611719	1684	1684	1684	1684	0
239	20241223	164700	1941611719	1684	1684	1684	1684	0
240	20241223	164600	1941611719	1684	1684	1684	1684	0
241	20241223	164500	1941611719	1684	1684	1684	1684	0
242	20241223	164400	1941611719	1684	1684	1684	1684	28142
243	20241223	164300	1941611719	1684	1684	1684	1684	0
244	20241223	164200	1941611719	1684	1684	1684	1684	0
245	20241223	164100	1941611719	1684	1684	1684	1684	0
246	20241223	164000	1941611719	1684	1684	1684	1684	0
247	20241223	163900	1941611719	1684	1684	1684	1684	0
248	20241223	163800	1941611719	1684	1684	1684	1684	0
249	20241223	163700	1941611719	1684	1684	1684	1684	0
250	20241223	163600	1941611719	1684	1684	1684	1684	0
251	20241223	163500	1941611719	1684	1684	1684	1684	0
252	20241223	163400	1941611719	1684	1684	1684	1684	0
253	20241223	163300	1941611719	1684	1684	1684	1684	0
254	20241223	163200	1941611719	1684	1684	1684	1684	0
255	20241223	163100	1941611719	1684	1684	1684	1684	0
256	20241223	163000	1941611719	1684	1684	1684	1684	0
257	20241223	162900	1941611719	1684	1684	1684	1684	0
258	20241223	162800	1941611719	1684	1684	1684	1684	0
259	20241223	162700	1941611719	1684	1684	1684	1684	0
260	20241223	162600	1941611719	1684	1684	1684	1684	0
261	20241223	162500	1941611719	1684	1684	1684	1684	0
262	20241223	162400	1941611719	1684	1684	1684	1684	0
263	20241223	162300	1941611719	1684	1684	1684	1684	0
264	20241223	162200	1941611719	1684	1684	1684	1684	0
265	20241223	162100	1941611719	1684	1684	1684	1684	0
266	20241223	162000	1941611719	1684	1684	1684	1684	0
267	20241223	161900	1941611719	1684	1684	1684	1684	0
268	20241223	161800	1941611719	1684	1684	1684	1684	0
269	20241223	161700	1941611719	1684	1684	1684	1684	0
270	20241223	161600	1941611719	1684	1684	1684	1684	0
271	20241223	161500	1941611719	1684	1684	1684	1684	0
272	20241223	161400	1941611719	1684	1684	1684	1684	28142
273	20241223	161300	1941611719	1684	1684	1684	1684	0
274	20241223	161200	1941611719	1684	1684	1684	1684	0
275	20241223	161100	1941611719	1684	1684	1684	1684	0
276	20241223	161000	1941611719	1684	1684	1684	1684	0
277	20241223	160900	1941611719	1684	1684	1684	1684	0
278	20241223	160800	1941611719	1684	1684	1684	1684	0
279	20241223	160700	1941611719	1684	1684	1684	1684	0
280	20241223	160600	1941611719	1684	1684	1684	1684	0
281	20241223	160500	1941611719	1684	1684	1684	1684	0
282	20241223	160400	1941611719	1684	1684	1684	1684	0
283	20241223	160300	1941611719	1684	1684	1684	1684	0
284	20241223	160200	1941611719	1684	1684	1684	1684	0
285	20241223	160100	1941611719	1684	1684	1684	1684	0
286	20241223	160000	1941611719	1684	1684	1684	1684	0
287	20241223	155900	1941611719	1684	1684	1684	1684	0
288	20241223	155800	1941611719	1684	1684	1684	1684	0
289	20241223	155700	1941611719	1684	1684	1684	1684	0
290	20241223	155600	1941611719	1684	1684	1684	1684	0
291	20241223	155500	1941611719	1684	1684	1684	1684	0
292	20241223	155400	1941611719	1684	1684	1684	1684	0
293	20241223	155300	1941611719	1684	1684	1684	1684	0
294	20241223	155200	1941611719	1684	1684	1684	1684	0
295	20241223	155100	1941611719	1684	1684	1684	1684	0
296	20241223	155000	1941611719	1684	1684	1684	1684	0
297	20241223	154900	1941611719	1684	1684	1684	1684	0
298	20241223	154800	1941611719	1684	1684	1684	1684	0
299	20241223	154700	1941611719	1684	1684	1684	1684	0
300	20241223	154600	1941611719	1684	1684	1684	1684	0
301	20241223	154500	1941611719	1684	1684	1684	1684	0
302	20241223	154400	1941611719	1684	1684	1684	1684	28142
303	20241223	154300	1941611719	1684	1684	1684	1684	0
304	20241223	154200	1941611719	1684	1684	1684	1684	0
305	20241223	154100	1941611719	1684	1684	1684	1684	0
306	20241223	154000	1941611719	1684	1684	1684	1684	0
307	20241223	153900	1941611719	1684	1684	1684	1684	0
308	20241223	153800	1941611719	1684	1684	1684	1684	0
309	20241223	153700	1941611719	1684	1684	1684	1684	0
310	20241223	153600	1941611719	1684	1684	1684	1684	0
311	20241223	153500	1941611719	1684	1684	1684	1684	0
312	20241223	153400	1941611719	1684	1684	1684	1684	0
313	20241223	153300	1941611719	1684	1684	1684	1684	0
314	20241223	153200	1941611719	1684	1684	1684	1684	0
315	20241223	153100	1941611719	1684	1684	1684	1684	0
316	20241223	153000	1941611719	1684	1684	1684	1684	28142
317	20241223	152900	1894220591	1685	1685	1685	1685	0
318	20241223	152800	1894220591	1685	1685	1685	1685	0
319	20241223	152700	1894220591	1685	1685	1685	1685	0
320	20241223	152600	1894220591	1685	1685	1685	1685	0
321	20241223	152500	1894220591	1685	1685	1685	1685	0
322	20241223	152400	1894220591	1685	1685	1685	1685	0
323	20241223	152300	1894220591	1685	1685	1685	1685	0
324	20241223	152200	1894220591	1685	1685	1685	1685	0
325	20241223	152100	1894220591	1685	1685	1685	1685	0
326	20241223	152000	1894220591	1685	1685	1685	1685	0
327	20241223	151900	1894220591	1685	1682	1685	1680	4765
328	20241223	151800	1886200904	1686	1685	1686	1680	11117
329	20241223	151700	1867506767	1686	1686	1687	1685	2981
330	20241223	151600	1862479856	1686	1683	1686	1681	11907
331	20241223	151500	1842439650	1684	1684	1684	1684	1121
332	20241223	151400	1840551886	1686	1686	1687	1684	3430
333	20241223	151300	1834771833	1687	1687	1688	1686	3060
334	20241223	151200	1829612127	1686	1688	1688	1686	3705
335	20241223	151100	1823363741	1689	1689	1690	1688	2888
336	20241223	151000	1818486548	1689	1690	1690	1689	1451
337	20241223	150900	1816035072	1691	1691	1691	1688	3153
338	20241223	150800	1810709519	1691	1691	1692	1691	1672
339	20241223	150700	1807882104	1691	1691	1691	1691	0
340	20241223	150600	1807882104	1691	1688	1691	1687	3950
341	20241223	150500	1801215710	1687	1692	1692	1687	2239
342	20241223	150400	1797436997	1690	1692	1692	1690	401
343	20241223	150300	1796759305	1690	1690	1690	1690	0
344	20241223	150200	1796759305	1690	1692	1692	1689	3781
345	20241223	150100	1790369259	1690	1690	1690	1690	600
346	20241223	150000	1789355259	1691	1689	1691	1689	1633
347	20241223	145900	1786594091	1689	1695	1695	1689	2184
348	20241223	145800	1782903651	1689	1695	1695	1689	2101
349	20241223	145700	1779352712	1695	1696	1696	1695	12
350	20241223	145600	1779332370	1690	1693	1693	1690	15268
351	20241223	145500	1753528530	1693	1693	1693	1693	106
352	20241223	145400	1753349072	1694	1697	1698	1694	5775
353	20241223	145300	1743560548	1698	1698	1698	1697	3181
354	20241223	145200	1738160599	1698	1700	1700	1698	3011
355	20241223	145100	1733045075	1700	1700	1700	1699	1161
356	20241223	145000	1731071388	1700	1699	1700	1699	4000
357	20241223	144900	1724273388	1699	1700	1700	1699	3714
358	20241223	144800	1717963282	1700	1700	1700	1700	300
359	20241223	144700	1717453282	1700	1700	1700	1700	22
360	20241223	144600	1717415882	1700	1700	1700	1700	972
361	20241223	144500	1715763482	1701	1700	1701	1700	4469
362	20241223	144400	1708165877	1700	1701	1701	1700	1017
363	20241223	144300	1706436943	1701	1700	1701	1700	4528
364	20241223	144200	1698739232	1700	1700	1700	1700	65
365	20241223	144100	1698628732	1700	1698	1700	1698	2187
366	20241223	144000	1694915198	1698	1697	1700	1697	10543
367	20241223	143900	1677014062	1697	1699	1699	1697	3688
368	20241223	143800	1670755181	1697	1699	1699	1697	1680
369	20241223	143700	1667902774	1699	1699	1699	1698	3387
370	20241223	143600	1662149324	1700	1696	1700	1696	11419
371	20241223	143500	1642760896	1696	1696	1696	1696	41
372	20241223	143400	1642691360	1696	1691	1696	1691	62
373	20241223	143300	1642586348	1690	1696	1696	1690	1399
374	20241223	143200	1640213742	1696	1697	1698	1690	9452
375	20241223	143100	1624209284	1696	1698	1698	1696	169
376	20241223	143000	1623922600	1698	1696	1698	1696	518
377	20241223	142900	1623043757	1696	1697	1697	1696	35
378	20241223	142800	1622984396	1696	1697	1697	1696	475
379	20241223	142700	1622178695	1696	1698	1699	1696	1005
380	20241223	142600	1620474202	1698	1697	1698	1697	930
381	20241223	142500	1618895991	1697	1698	1698	1696	6528
382	20241223	142400	1607821782	1699	1699	1699	1699	1989
383	20241223	142300	1604442471	1699	1699	1699	1699	201
384	20241223	142200	1604100972	1698	1701	1701	1698	5737
385	20241223	142100	1594353710	1701	1700	1701	1700	1965
386	20241223	142000	1591013046	1698	1701	1702	1698	606
387	20241223	141900	1589982959	1701	1699	1701	1697	9369
388	20241223	141800	1574059720	1699	1699	1699	1699	247
389	20241223	141700	1573640067	1699	1698	1699	1698	686
390	20241223	141600	1572475139	1698	1700	1700	1698	3345
391	20241223	141500	1566790679	1703	1703	1703	1702	1801
392	20241223	141400	1563724676	1703	1701	1703	1701	6356
393	20241223	141300	1552904476	1701	1701	1702	1701	1422
394	20241223	141200	1550485641	1701	1703	1703	1701	1959
395	20241223	141100	1547153312	1702	1701	1703	1701	284
396	20241223	141000	1546669951	1701	1702	1703	1701	374
397	20241223	140900	1546033360	1703	1704	1704	1702	3359
398	20241223	140800	1540314267	1703	1700	1703	1700	6573
399	20241223	140700	1529131503	1700	1699	1702	1699	6341
400	20241223	140600	1518348531	1699	1699	1700	1699	2341
401	20241223	140500	1514370971	1699	1699	1699	1699	1007
402	20241223	140400	1512660078	1699	1697	1699	1697	1336
403	20241223	140300	1510392292	1695	1695	1695	1695	5
404	20241223	140200	1510383817	1696	1696	1698	1696	1400
405	20241223	140100	1508008622	1697	1697	1697	1697	257
406	20241223	140000	1507572493	1697	1693	1697	1693	1456
407	20241223	135900	1505103110	1693	1696	1696	1693	3832
408	20241223	135800	1498610327	1696	1697	1697	1696	2166
409	20241223	135700	1494935957	1697	1697	1697	1697	761
410	20241223	135600	1493644540	1697	1697	1698	1697	2359
411	20241223	135500	1489640238	1697	1697	1697	1697	5
412	20241223	135400	1489631753	1697	1697	1697	1696	271
413	20241223	135300	1489171932	1695	1698	1698	1695	70
414	20241223	135200	1489053273	1695	1698	1698	1695	1007
415	20241223	135100	1487343399	1698	1693	1698	1690	6575
416	20241223	135000	1476208160	1695	1696	1697	1693	1227
417	20241223	134900	1474128625	1697	1696	1697	1696	342
418	20241223	134800	1473548591	1697	1697	1697	1697	214
419	20241223	134700	1473185433	1697	1698	1698	1697	339
420	20241223	134600	1472610039	1698	1697	1698	1697	213
421	20241223	134500	1472248474	1697	1698	1698	1693	1475
422	20241223	134400	1469750151	1698	1696	1699	1694	1906
423	20241223	134300	1466518926	1697	1698	1698	1697	381
424	20241223	134200	1465872346	1698	1698	1699	1698	15
425	20241223	134100	1465846875	1698	1698	1698	1698	17
426	20241223	134000	1465818009	1698	1699	1699	1696	340
427	20241223	133900	1465240792	1697	1700	1701	1697	2385
428	20241223	133800	1461186120	1701	1700	1702	1698	4549
429	20241223	133700	1453452460	1700	1700	1702	1698	3622
430	20241223	133600	1447296184	1700	1696	1701	1693	23775
431	20241223	133500	1406908173	1697	1693	1697	1693	6160
432	20241223	133400	1396467951	1693	1690	1693	1690	83
433	20241223	133300	1396327676	1693	1691	1694	1691	3596
434	20241223	133200	1390242272	1691	1691	1691	1691	30
435	20241223	133100	1390191542	1691	1691	1691	1691	2354
436	20241223	133000	1386210928	1691	1691	1691	1691	7
437	20241223	132900	1386199091	1690	1689	1690	1689	1069
438	20241223	132800	1384392482	1690	1688	1690	1688	2001
439	20241223	132700	1381012592	1688	1688	1688	1688	689
440	20241223	132600	1379849560	1690	1688	1690	1688	267
441	20241223	132500	1379398742	1688	1690	1690	1688	130
442	20241223	132400	1379179292	1688	1690	1690	1688	78
443	20241223	132300	1379047612	1690	1689	1690	1689	345
444	20241223	132200	1378464704	1689	1688	1689	1688	506
445	20241223	132100	1377610076	1689	1689	1689	1689	9
446	20241223	132000	1377594875	1689	1689	1689	1689	47
447	20241223	131900	1377515492	1689	1689	1689	1689	3
448	20241223	131800	1377510425	1690	1689	1690	1687	6
449	20241223	131700	1377500293	1687	1687	1687	1687	2123
450	20241223	131600	1373918792	1687	1689	1690	1687	1323
451	20241223	131500	1371685797	1690	1690	1690	1688	408
452	20241223	131400	1370996283	1688	1688	1688	1688	3
453	20241223	131300	1370991219	1691	1691	1691	1691	3129
454	20241223	131200	1365700080	1691	1690	1691	1690	69
455	20241223	131100	1365583406	1691	1690	1691	1690	8956
456	20241223	131000	1350447194	1688	1691	1691	1688	1244
457	20241223	130900	1348344624	1692	1692	1692	1691	84
458	20241223	130800	1348202497	1692	1689	1693	1689	3094
459	20241223	130700	1342968538	1689	1687	1690	1687	590
460	20241223	130600	1341972175	1683	1686	1686	1680	23052
461	20241223	130500	1303206124	1686	1686	1686	1686	116
462	20241223	130400	1303010548	1687	1688	1688	1687	247
463	20241223	130300	1302593653	1689	1691	1691	1689	11
464	20241223	130200	1302575054	1691	1689	1691	1688	91
465	20241223	130100	1302421363	1689	1689	1689	1689	30
466	20241223	130000	1302370693	1691	1689	1691	1689	30
467	20241223	125900	1302320021	1690	1690	1691	1690	4155
468	20241223	125800	1295298016	1691	1691	1691	1691	0
469	20241223	125700	1295298016	1691	1691	1691	1691	10
470	20241223	125600	1295281106	1691	1692	1693	1691	352
471	20241223	125500	1294685866	1692	1691	1694	1691	16116
472	20241223	125400	1267410227	1691	1689	1691	1689	8147
473	20241223	125300	1253644933	1690	1689	1690	1689	4094
474	20241223	125200	1246730166	1687	1686	1687	1686	520
475	20241223	125100	1245852927	1684	1684	1684	1684	0
476	20241223	125000	1245852927	1684	1684	1684	1684	6025
477	20241223	124900	1235706827	1684	1685	1685	1684	300
478	20241223	124800	1235201626	1689	1689	1689	1689	55
479	20241223	124700	1235108731	1684	1685	1685	1684	357
480	20241223	124600	1234507541	1684	1684	1684	1684	0
481	20241223	124500	1234507541	1684	1690	1690	1684	4608
482	20241223	124400	1226738989	1690	1690	1690	1690	4437
483	20241223	124300	1219240459	1690	1690	1690	1690	700
484	20241223	124200	1218057459	1690	1685	1690	1685	9
485	20241223	124100	1218042269	1690	1685	1690	1685	16
486	20241223	124000	1218015269	1690	1685	1690	1685	875
487	20241223	123900	1216540874	1685	1685	1685	1685	20
488	20241223	123800	1216507174	1685	1685	1685	1685	443
489	20241223	123700	1215760719	1685	1690	1690	1685	1382
490	20241223	123600	1213425144	1685	1689	1689	1685	82
491	20241223	123500	1213286678	1689	1684	1689	1684	1004
492	20241223	123400	1211595922	1685	1689	1689	1685	3750
493	20241223	123300	1205275393	1689	1687	1690	1687	6827
494	20241223	123200	1193757511	1688	1688	1688	1688	1023
495	20241223	123100	1192030687	1687	1687	1687	1687	73
496	20241223	123000	1191907536	1687	1687	1688	1687	600
497	20241223	122900	1190895328	1687	1688	1688	1687	37
498	20241223	122800	1190832896	1688	1688	1689	1688	104
499	20241223	122700	1190657282	1688	1689	1689	1688	315
500	20241223	122600	1190125354	1690	1688	1690	1688	423
501	20241223	122500	1189410840	1688	1688	1688	1688	5
502	20241223	122400	1189402400	1687	1684	1687	1684	118
503	20241223	122300	1189203632	1683	1688	1688	1683	9617
504	20241223	122200	1172997923	1688	1689	1689	1688	109
505	20241223	122100	1172813901	1690	1690	1690	1690	0
506	20241223	122000	1172813901	1690	1690	1690	1690	0
507	20241223	121900	1172813901	1690	1690	1690	1690	979
508	20241223	121800	1171159391	1690	1690	1690	1690	125
509	20241223	121700	1170948141	1690	1689	1690	1689	298
510	20241223	121600	1170444818	1689	1689	1689	1689	3
511	20241223	121500	1170439751	1687	1688	1689	1687	3304
512	20241223	121400	1164863956	1689	1690	1690	1689	492
513	20241223	121300	1164032699	1697	1693	1697	1690	1060
514	20241223	121200	1162241091	1694	1690	1694	1690	611
515	20241223	121100	1161208474	1690	1694	1694	1690	11524
516	20241223	121000	1141711402	1695	1696	1697	1694	3526
517	20241223	120900	1135734434	1696	1700	1700	1696	156
518	20241223	120800	1135469618	1700	1697	1700	1695	5369
519	20241223	120700	1126345410	1696	1696	1698	1696	1736
520	20241223	120600	1123400000	1697	1697	1698	1696	1409
521	20241223	120500	1121009004	1699	1697	1699	1697	6700
522	20241223	120400	1109627404	1698	1695	1699	1695	11914
523	20241223	120300	1089398928	1695	1694	1695	1694	3488
524	20241223	120200	1083488567	1694	1693	1694	1692	5342
525	20241223	120100	1074448311	1693	1690	1693	1690	9349
526	20241223	120000	1058633290	1690	1689	1690	1689	2972
527	20241223	115900	1053612404	1689	1687	1689	1687	1059
528	20241223	115800	1051824636	1688	1688	1688	1688	197
529	20241223	115700	1051492100	1689	1689	1689	1689	304
530	20241223	115600	1050978644	1689	1688	1689	1688	211
531	20241223	115500	1050622267	1689	1688	1689	1688	173
532	20241223	115400	1050330242	1689	1689	1689	1688	2140
533	20241223	115300	1046716586	1689	1689	1689	1689	113
534	20241223	115200	1046525729	1690	1690	1691	1690	746
535	20241223	115100	1045264499	1691	1691	1691	1691	399
536	20241223	115000	1044589790	1692	1689	1692	1689	3669
537	20241223	114900	1038385891	1688	1687	1688	1687	1458
538	20241223	114800	1035925267	1688	1689	1689	1688	1000
539	20241223	114700	1034237212	1689	1690	1690	1689	265
540	20241223	114600	1033789537	1690	1690	1690	1689	13
541	20241223	114500	1033767570	1690	1691	1691	1690	1006
542	20241223	114400	1032066425	1691	1690	1691	1690	1777
543	20241223	114300	1029062293	1688	1692	1692	1688	72
544	20241223	114200	1028940580	1687	1688	1691	1687	3782
545	20241223	114100	1022554282	1688	1688	1689	1688	127
546	20241223	114000	1022339904	1687	1688	1688	1687	262
547	20241223	113900	1021897796	1688	1686	1689	1686	741
548	20241223	113800	1020647152	1686	1689	1689	1686	347
549	20241223	113700	1020061078	1690	1690	1690	1683	1054
550	20241223	113600	1018280882	1689	1682	1692	1682	29236
551	20241223	113500	968910115	1682	1682	1682	1681	198
552	20241223	113400	968577120	1681	1682	1682	1681	436
553	20241223	113300	967843792	1681	1681	1681	1681	1564
554	20241223	113200	965214708	1682	1680	1682	1680	1445
555	20241223	113100	962786501	1680	1677	1681	1677	10769
556	20241223	113000	944702415	1677	1674	1677	1673	1104
557	20241223	112900	942854463	1678	1678	1678	1678	0
558	20241223	112800	942854463	1678	1678	1678	1678	0
559	20241223	112700	942854463	1678	1676	1678	1675	2238
560	20241223	112600	939103673	1676	1674	1676	1673	1323
561	20241223	112500	936887970	1675	1674	1675	1674	565
562	20241223	112400	935942154	1675	1675	1675	1675	151
563	20241223	112300	935689229	1676	1677	1677	1675	478
564	20241223	112200	934888095	1676	1678	1678	1675	144
565	20241223	112100	934646755	1673	1675	1678	1673	523
566	20241223	112000	933771540	1677	1675	1677	1675	1098
567	20241223	111900	931930259	1676	1677	1677	1675	25
568	20241223	111800	931888347	1677	1677	1677	1677	7
569	20241223	111700	931876608	1677	1677	1678	1675	1228
570	20241223	111600	929818177	1677	1678	1678	1677	1266
571	20241223	111500	927695093	1678	1678	1679	1678	3535
572	20241223	111400	921763261	1678	1678	1678	1678	13
573	20241223	111300	921741447	1678	1678	1678	1678	80
574	20241223	111200	921607207	1679	1674	1679	1674	9986
575	20241223	111100	904882549	1673	1675	1675	1673	1126
576	20241223	111000	902997410	1675	1675	1676	1675	889
577	20241223	110900	901508334	1674	1674	1674	1674	148
578	20241223	110800	901260582	1675	1675	1675	1675	5
579	20241223	110700	901252207	1675	1674	1675	1673	1786
580	20241223	110600	898263390	1674	1674	1675	1674	1979
581	20241223	110500	894949199	1674	1674	1674	1674	92
582	20241223	110400	894795191	1674	1674	1674	1674	0
583	20241223	110300	894795191	1674	1674	1674	1674	86
584	20241223	110200	894651227	1674	1674	1674	1674	407
585	20241223	110100	893969909	1674	1673	1674	1671	1918
586	20241223	110000	890762161	1674	1675	1675	1674	141
587	20241223	105900	890526120	1675	1675	1675	1675	352
588	20241223	105800	889936520	1674	1676	1676	1674	4119
589	20241223	105700	883034068	1676	1676	1676	1675	6065
590	20241223	105600	872874128	1676	1676	1676	1675	2901
591	20241223	105500	868013642	1675	1673	1675	1673	733
592	20241223	105400	866786375	1673	1674	1674	1673	206
593	20241223	105300	866441731	1674	1674	1674	1674	952
594	20241223	105200	864848083	1674	1674	1674	1674	16
595	20241223	105100	864821299	1673	1673	1673	1673	397
596	20241223	105000	864157118	1673	1674	1674	1673	1702
597	20241223	104900	861308573	1674	1674	1674	1674	133
598	20241223	104800	861085931	1673	1674	1674	1673	135
599	20241223	104700	860860048	1675	1675	1675	1675	356
600	20241223	104600	860263748	1675	1674	1675	1674	581
601	20241223	104500	859291146	1674	1674	1674	1674	117
602	20241223	104400	859095288	1673	1674	1674	1673	32
603	20241223	104300	859041739	1675	1675	1675	1675	1000
604	20241223	104200	857366739	1675	1672	1675	1672	26
605	20241223	104100	857323201	1672	1675	1675	1672	6
606	20241223	104000	857313157	1676	1676	1676	1672	307
607	20241223	103900	856799334	1676	1677	1677	1676	1168
608	20241223	103800	854841744	1676	1676	1676	1675	1856
609	20241223	103700	851731188	1676	1676	1676	1676	378
610	20241223	103600	851097660	1676	1678	1678	1676	426
611	20241223	103500	850383655	1676	1677	1678	1676	552
612	20241223	103400	849457500	1678	1677	1678	1677	1005
613	20241223	103300	847772024	1676	1676	1676	1676	1455
614	20241223	103200	845333444	1676	1676	1676	1676	0
615	20241223	103100	845333444	1676	1677	1677	1676	104
616	20241223	103000	845159037	1677	1676	1677	1673	767
617	20241223	102900	843873790	1677	1677	1677	1677	1
618	20241223	102800	843872113	1678	1672	1678	1672	505
619	20241223	102700	843027727	1672	1675	1675	1672	754
620	20241223	102600	841765661	1678	1674	1678	1674	1109
621	20241223	102500	839905724	1674	1674	1675	1674	41
622	20241223	102400	839837063	1674	1674	1675	1674	1916
623	20241223	102300	836628679	1674	1675	1675	1674	122
624	20241223	102200	836424450	1674	1674	1675	1674	566
625	20241223	102100	835476965	1675	1672	1675	1672	696
626	20241223	102000	834313202	1673	1674	1674	1673	689
627	20241223	101900	833160455	1674	1675	1675	1673	1056
628	20241223	101800	831392111	1675	1675	1675	1675	334
629	20241223	101700	830832661	1677	1675	1677	1675	2008
630	20241223	101600	827469256	1676	1679	1679	1676	2003
631	20241223	101500	824109015	1679	1680	1680	1678	3317
632	20241223	101400	818539830	1680	1675	1680	1675	11403
633	20241223	101300	799415756	1675	1674	1676	1674	1407
634	20241223	101200	797058990	1674	1673	1674	1673	600
635	20241223	101100	796054640	1674	1674	1674	1672	3322
636	20241223	101000	790499350	1674	1673	1674	1673	92
637	20241223	100900	790345419	1673	1672	1673	1672	113
638	20241223	100800	790156471	1673	1674	1674	1672	399
639	20241223	100700	789488558	1674	1674	1674	1674	80
640	20241223	100600	789354638	1674	1673	1674	1673	738
641	20241223	100500	788119448	1673	1673	1673	1673	5
642	20241223	100400	788111083	1673	1673	1673	1672	1731
643	20241223	100300	785215451	1673	1672	1673	1672	5
644	20241223	100200	785207090	1672	1672	1672	1672	1
645	20241223	100100	785205418	1667	1670	1672	1667	2212
646	20241223	100000	781515335	1673	1668	1673	1668	1234
647	20241223	095900	779457017	1668	1670	1674	1668	2023
648	20241223	095800	776081986	1669	1669	1669	1669	246
649	20241223	095700	775671412	1669	1670	1670	1669	1415
650	20241223	095600	773309315	1670	1674	1675	1670	314
651	20241223	095500	772784921	1675	1675	1675	1675	11
652	20241223	095400	772766496	1676	1671	1676	1668	3833
653	20241223	095300	766368572	1676	1674	1676	1670	3501
654	20241223	095200	760520039	1676	1673	1676	1673	2
655	20241223	095100	760516690	1677	1677	1677	1677	0
656	20241223	095000	760516690	1677	1676	1677	1676	124
657	20241223	094900	760308757	1677	1670	1677	1670	4034
658	20241223	094800	753571739	1670	1679	1679	1670	919
659	20241223	094700	752035211	1679	1677	1679	1676	1952
660	20241223	094600	748760621	1677	1674	1677	1674	702
661	20241223	094500	747583665	1675	1676	1676	1675	35
662	20241223	094400	747525015	1677	1677	1678	1677	4818
663	20241223	094300	739445218	1677	1676	1677	1673	1677
664	20241223	094200	736633666	1677	1676	1677	1676	4618
665	20241223	094100	728893779	1676	1672	1676	1671	2265
666	20241223	094000	725106013	1673	1677	1677	1673	12550
667	20241223	093900	704078630	1677	1674	1677	1674	2807
668	20241223	093800	699375498	1674	1674	1676	1674	2190
669	20241223	093700	695709432	1677	1674	1677	1674	114
670	20241223	093600	695518308	1673	1673	1674	1673	133
671	20241223	093500	695295798	1674	1678	1678	1674	2353
672	20241223	093400	691350349	1678	1674	1680	1674	7900
673	20241223	093300	678108330	1674	1670	1674	1670	2280
674	20241223	093200	674294567	1669	1665	1669	1664	3479
675	20241223	093100	668499940	1665	1666	1666	1664	1724
676	20241223	093000	665630478	1665	1667	1667	1665	1642
677	20241223	092900	662895550	1670	1665	1670	1665	1993
678	20241223	092800	659577200	1670	1665	1670	1664	1278
679	20241223	092700	657449396	1666	1668	1670	1664	17391
680	20241223	092600	628467232	1669	1670	1670	1666	1803
681	20241223	092500	625462005	1670	1670	1670	1669	703
682	20241223	092400	624288496	1670	1668	1670	1665	6681
683	20241223	092300	613157612	1668	1670	1671	1668	1979
684	20241223	092200	609855330	1670	1670	1670	1669	1728
685	20241223	092100	606969731	1671	1671	1671	1670	3639
686	20241223	092000	600892489	1672	1673	1674	1670	10930
687	20241223	091900	582621714	1674	1673	1674	1672	4509
688	20241223	091800	575082063	1672	1673	1676	1672	8196
689	20241223	091700	561365778	1672	1673	1674	1672	2945
690	20241223	091600	556441727	1674	1674	1677	1672	6148
691	20241223	091500	546154959	1673	1678	1683	1673	13767
692	20241223	091400	523057082	1678	1677	1678	1677	2025
693	20241223	091300	519661156	1677	1676	1679	1675	1817
694	20241223	091200	516615275	1677	1680	1680	1674	1149
695	20241223	091100	514689780	1679	1678	1680	1674	3009
696	20241223	091000	509636770	1678	1679	1683	1671	11417
697	20241223	090900	490487432	1679	1684	1687	1677	14038
698	20241223	090800	466889135	1683	1690	1692	1682	41830
699	20241223	090700	396201592	1688	1678	1693	1678	29628
700	20241223	090600	346233467	1677	1676	1677	1670	6174
701	20241223	090500	335907101	1676	1671	1678	1669	1901
702	20241223	090400	332729716	1675	1670	1683	1670	16688
703	20241223	090300	304730145	1679	1674	1679	1670	31646
704	20241223	090200	251734126	1673	1674	1675	1660	45863
705	20241223	090100	175183654	1670	1679	1680	1670	23929
706	20241223	090000	135090016	1680	1640	1681	1640	82014