KissMeData/226340/min/candle-20241213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241213	204500	425954729	1374	1374	1374	1374	6277
3	20241213	204400	425954729	1374	1374	1374	1374	0
4	20241213	204300	425954729	1374	1374	1374	1374	0
5	20241213	204200	425954729	1374	1374	1374	1374	0
6	20241213	204100	425954729	1374	1374	1374	1374	0
7	20241213	204000	425954729	1374	1374	1374	1374	0
8	20241213	203900	425954729	1374	1374	1374	1374	0
9	20241213	203800	425954729	1374	1374	1374	1374	0
10	20241213	203700	425954729	1374	1374	1374	1374	0
11	20241213	203600	425954729	1374	1374	1374	1374	0
12	20241213	203500	425954729	1374	1374	1374	1374	0
13	20241213	203400	425954729	1374	1374	1374	1374	0
14	20241213	203300	425954729	1374	1374	1374	1374	0
15	20241213	203200	425954729	1374	1374	1374	1374	0
16	20241213	203100	425954729	1374	1374	1374	1374	0
17	20241213	203000	425954729	1374	1374	1374	1374	0
18	20241213	202900	425954729	1374	1374	1374	1374	0
19	20241213	202800	425954729	1374	1374	1374	1374	0
20	20241213	202700	425954729	1374	1374	1374	1374	0
21	20241213	202600	425954729	1374	1374	1374	1374	0
22	20241213	202500	425954729	1374	1374	1374	1374	0
23	20241213	202400	425954729	1374	1374	1374	1374	0
24	20241213	202300	425954729	1374	1374	1374	1374	0
25	20241213	202200	425954729	1374	1374	1374	1374	0
26	20241213	202100	425954729	1374	1374	1374	1374	0
27	20241213	202000	425954729	1374	1374	1374	1374	0
28	20241213	201900	425954729	1374	1374	1374	1374	0
29	20241213	201800	425954729	1374	1374	1374	1374	0
30	20241213	201700	425954729	1374	1374	1374	1374	0
31	20241213	201600	425954729	1374	1374	1374	1374	0
32	20241213	201500	425954729	1374	1374	1374	1374	6277
33	20241213	201400	425954729	1374	1374	1374	1374	0
34	20241213	201300	425954729	1374	1374	1374	1374	0
35	20241213	201200	425954729	1374	1374	1374	1374	0
36	20241213	201100	425954729	1374	1374	1374	1374	0
37	20241213	201000	425954729	1374	1374	1374	1374	0
38	20241213	200900	425954729	1374	1374	1374	1374	0
39	20241213	200800	425954729	1374	1374	1374	1374	0
40	20241213	200700	425954729	1374	1374	1374	1374	0
41	20241213	200600	425954729	1374	1374	1374	1374	0
42	20241213	200500	425954729	1374	1374	1374	1374	0
43	20241213	200400	425954729	1374	1374	1374	1374	0
44	20241213	200300	425954729	1374	1374	1374	1374	0
45	20241213	200200	425954729	1374	1374	1374	1374	0
46	20241213	200100	425954729	1374	1374	1374	1374	0
47	20241213	200000	425954729	1374	1374	1374	1374	0
48	20241213	195900	425954729	1374	1374	1374	1374	0
49	20241213	195800	425954729	1374	1374	1374	1374	0
50	20241213	195700	425954729	1374	1374	1374	1374	0
51	20241213	195600	425954729	1374	1374	1374	1374	0
52	20241213	195500	425954729	1374	1374	1374	1374	0
53	20241213	195400	425954729	1374	1374	1374	1374	0
54	20241213	195300	425954729	1374	1374	1374	1374	0
55	20241213	195200	425954729	1374	1374	1374	1374	0
56	20241213	195100	425954729	1374	1374	1374	1374	0
57	20241213	195000	425954729	1374	1374	1374	1374	0
58	20241213	194900	425954729	1374	1374	1374	1374	0
59	20241213	194800	425954729	1374	1374	1374	1374	0
60	20241213	194700	425954729	1374	1374	1374	1374	0
61	20241213	194600	425954729	1374	1374	1374	1374	0
62	20241213	194500	425954729	1374	1374	1374	1374	6277
63	20241213	194400	425954729	1374	1374	1374	1374	0
64	20241213	194300	425954729	1374	1374	1374	1374	0
65	20241213	194200	425954729	1374	1374	1374	1374	0
66	20241213	194100	425954729	1374	1374	1374	1374	0
67	20241213	194000	425954729	1374	1374	1374	1374	0
68	20241213	193900	425954729	1374	1374	1374	1374	0
69	20241213	193800	425954729	1374	1374	1374	1374	0
70	20241213	193700	425954729	1374	1374	1374	1374	0
71	20241213	193600	425954729	1374	1374	1374	1374	0
72	20241213	193500	425954729	1374	1374	1374	1374	0
73	20241213	193400	425954729	1374	1374	1374	1374	0
74	20241213	193300	425954729	1374	1374	1374	1374	0
75	20241213	193200	425954729	1374	1374	1374	1374	0
76	20241213	193100	425954729	1374	1374	1374	1374	0
77	20241213	193000	425954729	1374	1374	1374	1374	0
78	20241213	192900	425954729	1374	1374	1374	1374	0
79	20241213	192800	425954729	1374	1374	1374	1374	0
80	20241213	192700	425954729	1374	1374	1374	1374	0
81	20241213	192600	425954729	1374	1374	1374	1374	0
82	20241213	192500	425954729	1374	1374	1374	1374	0
83	20241213	192400	425954729	1374	1374	1374	1374	0
84	20241213	192300	425954729	1374	1374	1374	1374	0
85	20241213	192200	425954729	1374	1374	1374	1374	0
86	20241213	192100	425954729	1374	1374	1374	1374	0
87	20241213	192000	425954729	1374	1374	1374	1374	0
88	20241213	191900	425954729	1374	1374	1374	1374	0
89	20241213	191800	425954729	1374	1374	1374	1374	0
90	20241213	191700	425954729	1374	1374	1374	1374	0
91	20241213	191600	425954729	1374	1374	1374	1374	0
92	20241213	191500	425954729	1374	1374	1374	1374	6277
93	20241213	191400	425954729	1374	1374	1374	1374	0
94	20241213	191300	425954729	1374	1374	1374	1374	0
95	20241213	191200	425954729	1374	1374	1374	1374	0
96	20241213	191100	425954729	1374	1374	1374	1374	0
97	20241213	191000	425954729	1374	1374	1374	1374	0
98	20241213	190900	425954729	1374	1374	1374	1374	0
99	20241213	190800	425954729	1374	1374	1374	1374	0
100	20241213	190700	425954729	1374	1374	1374	1374	0
101	20241213	190600	425954729	1374	1374	1374	1374	0
102	20241213	190500	425954729	1374	1374	1374	1374	0
103	20241213	190400	425954729	1374	1374	1374	1374	0
104	20241213	190300	425954729	1374	1374	1374	1374	0
105	20241213	190200	425954729	1374	1374	1374	1374	0
106	20241213	190100	425954729	1374	1374	1374	1374	0
107	20241213	190000	425954729	1374	1374	1374	1374	0
108	20241213	185900	425954729	1374	1374	1374	1374	0
109	20241213	185800	425954729	1374	1374	1374	1374	0
110	20241213	185700	425954729	1374	1374	1374	1374	0
111	20241213	185600	425954729	1374	1374	1374	1374	0
112	20241213	185500	425954729	1374	1374	1374	1374	0
113	20241213	185400	425954729	1374	1374	1374	1374	0
114	20241213	185300	425954729	1374	1374	1374	1374	0
115	20241213	185200	425954729	1374	1374	1374	1374	0
116	20241213	185100	425954729	1374	1374	1374	1374	0
117	20241213	185000	425954729	1374	1374	1374	1374	0
118	20241213	184900	425954729	1374	1374	1374	1374	0
119	20241213	184800	425954729	1374	1374	1374	1374	0
120	20241213	184700	425954729	1374	1374	1374	1374	0
121	20241213	184600	425954729	1374	1374	1374	1374	0
122	20241213	184500	425954729	1374	1374	1374	1374	6277
123	20241213	184400	425954729	1374	1374	1374	1374	0
124	20241213	184300	425954729	1374	1374	1374	1374	0
125	20241213	184200	425954729	1374	1374	1374	1374	0
126	20241213	184100	425954729	1374	1374	1374	1374	0
127	20241213	184000	425954729	1374	1374	1374	1374	0
128	20241213	183900	425954729	1374	1374	1374	1374	0
129	20241213	183800	425954729	1374	1374	1374	1374	0
130	20241213	183700	425954729	1374	1374	1374	1374	0
131	20241213	183600	425954729	1374	1374	1374	1374	0
132	20241213	183500	425954729	1374	1374	1374	1374	0
133	20241213	183400	425954729	1374	1374	1374	1374	0
134	20241213	183300	425954729	1374	1374	1374	1374	0
135	20241213	183200	425954729	1374	1374	1374	1374	0
136	20241213	183100	425954729	1374	1374	1374	1374	0
137	20241213	183000	425954729	1374	1374	1374	1374	0
138	20241213	182900	425954729	1374	1374	1374	1374	0
139	20241213	182800	425954729	1374	1374	1374	1374	0
140	20241213	182700	425954729	1374	1374	1374	1374	0
141	20241213	182600	425954729	1374	1374	1374	1374	0
142	20241213	182500	425954729	1374	1374	1374	1374	0
143	20241213	182400	425954729	1374	1374	1374	1374	0
144	20241213	182300	425954729	1374	1374	1374	1374	0
145	20241213	182200	425954729	1374	1374	1374	1374	0
146	20241213	182100	425954729	1374	1374	1374	1374	0
147	20241213	182000	425954729	1374	1374	1374	1374	0
148	20241213	181900	425954729	1374	1374	1374	1374	0
149	20241213	181800	425954729	1374	1374	1374	1374	0
150	20241213	181700	425954729	1374	1374	1374	1374	0
151	20241213	181600	425954729	1374	1374	1374	1374	0
152	20241213	181500	425954729	1374	1374	1374	1374	6277
153	20241213	181400	425954729	1374	1374	1374	1374	0
154	20241213	181300	425954729	1374	1374	1374	1374	0
155	20241213	181200	425954729	1374	1374	1374	1374	0
156	20241213	181100	425954729	1374	1374	1374	1374	0
157	20241213	181000	425954729	1374	1374	1374	1374	0
158	20241213	180900	425954729	1374	1374	1374	1374	0
159	20241213	180800	425954729	1374	1374	1374	1374	0
160	20241213	180700	425954729	1374	1374	1374	1374	0
161	20241213	180600	425954729	1374	1374	1374	1374	0
162	20241213	180500	425954729	1374	1374	1374	1374	0
163	20241213	180400	425954729	1374	1374	1374	1374	0
164	20241213	180300	425954729	1374	1374	1374	1374	0
165	20241213	180200	425954729	1374	1374	1374	1374	0
166	20241213	180100	425954729	1374	1374	1374	1374	0
167	20241213	180000	425954729	1374	1374	1374	1374	0
168	20241213	175900	425954729	1374	1374	1374	1374	0
169	20241213	175800	425954729	1374	1374	1374	1374	0
170	20241213	175700	425954729	1374	1374	1374	1374	0
171	20241213	175600	425954729	1374	1374	1374	1374	0
172	20241213	175500	425954729	1374	1374	1374	1374	0
173	20241213	175400	425954729	1374	1374	1374	1374	0
174	20241213	175300	425954729	1374	1374	1374	1374	0
175	20241213	175200	425954729	1374	1374	1374	1374	0
176	20241213	175100	425954729	1374	1374	1374	1374	0
177	20241213	175000	425954729	1374	1374	1374	1374	0
178	20241213	174900	425954729	1374	1374	1374	1374	0
179	20241213	174800	425954729	1374	1374	1374	1374	0
180	20241213	174700	425954729	1374	1374	1374	1374	0
181	20241213	174600	425954729	1374	1374	1374	1374	0
182	20241213	174500	425954729	1374	1374	1374	1374	6277
183	20241213	174400	425954729	1374	1374	1374	1374	0
184	20241213	174300	425954729	1374	1374	1374	1374	0
185	20241213	174200	425954729	1374	1374	1374	1374	0
186	20241213	174100	425954729	1374	1374	1374	1374	0
187	20241213	174000	425954729	1374	1374	1374	1374	0
188	20241213	173900	425954729	1374	1374	1374	1374	0
189	20241213	173800	425954729	1374	1374	1374	1374	0
190	20241213	173700	425954729	1374	1374	1374	1374	0
191	20241213	173600	425954729	1374	1374	1374	1374	0
192	20241213	173500	425954729	1374	1374	1374	1374	0
193	20241213	173400	425954729	1374	1374	1374	1374	0
194	20241213	173300	425954729	1374	1374	1374	1374	0
195	20241213	173200	425954729	1374	1374	1374	1374	0
196	20241213	173100	425954729	1374	1374	1374	1374	0
197	20241213	173000	425954729	1374	1374	1374	1374	0
198	20241213	172900	425954729	1374	1374	1374	1374	0
199	20241213	172800	425954729	1374	1374	1374	1374	0
200	20241213	172700	425954729	1374	1374	1374	1374	0
201	20241213	172600	425954729	1374	1374	1374	1374	0
202	20241213	172500	425954729	1374	1374	1374	1374	0
203	20241213	172400	425954729	1374	1374	1374	1374	0
204	20241213	172300	425954729	1374	1374	1374	1374	0
205	20241213	172200	425954729	1374	1374	1374	1374	0
206	20241213	172100	425954729	1374	1374	1374	1374	0
207	20241213	172000	425954729	1374	1374	1374	1374	0
208	20241213	171900	425954729	1374	1374	1374	1374	0
209	20241213	171800	425954729	1374	1374	1374	1374	0
210	20241213	171700	425954729	1374	1374	1374	1374	0
211	20241213	171600	425954729	1374	1374	1374	1374	0
212	20241213	171500	425954729	1374	1374	1374	1374	6277
213	20241213	171400	425954729	1374	1374	1374	1374	0
214	20241213	171300	425954729	1374	1374	1374	1374	0
215	20241213	171200	425954729	1374	1374	1374	1374	0
216	20241213	171100	425954729	1374	1374	1374	1374	0
217	20241213	171000	425954729	1374	1374	1374	1374	0
218	20241213	170900	425954729	1374	1374	1374	1374	0
219	20241213	170800	425954729	1374	1374	1374	1374	0
220	20241213	170700	425954729	1374	1374	1374	1374	0
221	20241213	170600	425954729	1374	1374	1374	1374	0
222	20241213	170500	425954729	1374	1374	1374	1374	0
223	20241213	170400	425954729	1374	1374	1374	1374	0
224	20241213	170300	425954729	1374	1374	1374	1374	0
225	20241213	170200	425954729	1374	1374	1374	1374	0
226	20241213	170100	425954729	1374	1374	1374	1374	0
227	20241213	170000	425954729	1374	1374	1374	1374	0
228	20241213	165900	425954729	1374	1374	1374	1374	0
229	20241213	165800	425954729	1374	1374	1374	1374	0
230	20241213	165700	425954729	1374	1374	1374	1374	0
231	20241213	165600	425954729	1374	1374	1374	1374	0
232	20241213	165500	425954729	1374	1374	1374	1374	0
233	20241213	165400	425954729	1374	1374	1374	1374	0
234	20241213	165300	425954729	1374	1374	1374	1374	0
235	20241213	165200	425954729	1374	1374	1374	1374	0
236	20241213	165100	425954729	1374	1374	1374	1374	0
237	20241213	165000	425954729	1374	1374	1374	1374	0
238	20241213	164900	425954729	1374	1374	1374	1374	0
239	20241213	164800	425954729	1374	1374	1374	1374	0
240	20241213	164700	425954729	1374	1374	1374	1374	0
241	20241213	164600	425954729	1374	1374	1374	1374	0
242	20241213	164500	425954729	1374	1374	1374	1374	6277
243	20241213	164400	425954729	1374	1374	1374	1374	0
244	20241213	164300	425954729	1374	1374	1374	1374	0
245	20241213	164200	425954729	1374	1374	1374	1374	0
246	20241213	164100	425954729	1374	1374	1374	1374	0
247	20241213	164000	425954729	1374	1374	1374	1374	0
248	20241213	163900	425954729	1374	1374	1374	1374	0
249	20241213	163800	425954729	1374	1374	1374	1374	0
250	20241213	163700	425954729	1374	1374	1374	1374	0
251	20241213	163600	425954729	1374	1374	1374	1374	0
252	20241213	163500	425954729	1374	1374	1374	1374	0
253	20241213	163400	425954729	1374	1374	1374	1374	0
254	20241213	163300	425954729	1374	1374	1374	1374	0
255	20241213	163200	425954729	1374	1374	1374	1374	0
256	20241213	163100	425954729	1374	1374	1374	1374	0
257	20241213	163000	425954729	1374	1374	1374	1374	0
258	20241213	162900	425954729	1374	1374	1374	1374	0
259	20241213	162800	425954729	1374	1374	1374	1374	0
260	20241213	162700	425954729	1374	1374	1374	1374	0
261	20241213	162600	425954729	1374	1374	1374	1374	0
262	20241213	162500	425954729	1374	1374	1374	1374	0
263	20241213	162400	425954729	1374	1374	1374	1374	0
264	20241213	162300	425954729	1374	1374	1374	1374	0
265	20241213	162200	425954729	1374	1374	1374	1374	0
266	20241213	162100	425954729	1374	1374	1374	1374	0
267	20241213	162000	425954729	1374	1374	1374	1374	0
268	20241213	161900	425954729	1374	1374	1374	1374	0
269	20241213	161800	425954729	1374	1374	1374	1374	0
270	20241213	161700	425954729	1374	1374	1374	1374	0
271	20241213	161600	425954729	1374	1374	1374	1374	0
272	20241213	161500	425954729	1374	1374	1374	1374	6277
273	20241213	161400	425954729	1374	1374	1374	1374	0
274	20241213	161300	425954729	1374	1374	1374	1374	0
275	20241213	161200	425954729	1374	1374	1374	1374	0
276	20241213	161100	425954729	1374	1374	1374	1374	0
277	20241213	161000	425954729	1374	1374	1374	1374	0
278	20241213	160900	425954729	1374	1374	1374	1374	0
279	20241213	160800	425954729	1374	1374	1374	1374	0
280	20241213	160700	425954729	1374	1374	1374	1374	0
281	20241213	160600	425954729	1374	1374	1374	1374	0
282	20241213	160500	425954729	1374	1374	1374	1374	0
283	20241213	160400	425954729	1374	1374	1374	1374	0
284	20241213	160300	425954729	1374	1374	1374	1374	0
285	20241213	160200	425954729	1374	1374	1374	1374	0
286	20241213	160100	425954729	1374	1374	1374	1374	0
287	20241213	160000	425954729	1374	1374	1374	1374	0
288	20241213	155900	425954729	1374	1374	1374	1374	0
289	20241213	155800	425954729	1374	1374	1374	1374	0
290	20241213	155700	425954729	1374	1374	1374	1374	0
291	20241213	155600	425954729	1374	1374	1374	1374	0
292	20241213	155500	425954729	1374	1374	1374	1374	0
293	20241213	155400	425954729	1374	1374	1374	1374	0
294	20241213	155300	425954729	1374	1374	1374	1374	0
295	20241213	155200	425954729	1374	1374	1374	1374	0
296	20241213	155100	425954729	1374	1374	1374	1374	0
297	20241213	155000	425954729	1374	1374	1374	1374	0
298	20241213	154900	425954729	1374	1374	1374	1374	0
299	20241213	154800	425954729	1374	1374	1374	1374	0
300	20241213	154700	425954729	1374	1374	1374	1374	0
301	20241213	154600	425954729	1374	1374	1374	1374	0
302	20241213	154500	425954729	1374	1374	1374	1374	6277
303	20241213	154400	425954729	1374	1374	1374	1374	0
304	20241213	154300	425954729	1374	1374	1374	1374	0
305	20241213	154200	425954729	1374	1374	1374	1374	0
306	20241213	154100	425954729	1374	1374	1374	1374	0
307	20241213	154000	425954729	1374	1374	1374	1374	0
308	20241213	153900	425954729	1374	1374	1374	1374	0
309	20241213	153800	425954729	1374	1374	1374	1374	0
310	20241213	153700	425954729	1374	1374	1374	1374	0
311	20241213	153600	425954729	1374	1374	1374	1374	0
312	20241213	153500	425954729	1374	1374	1374	1374	0
313	20241213	153400	425954729	1374	1374	1374	1374	0
314	20241213	153300	425954729	1374	1374	1374	1374	0
315	20241213	153200	425954729	1374	1374	1374	1374	0
316	20241213	153100	425954729	1374	1374	1374	1374	0
317	20241213	153000	425954729	1374	1374	1374	1374	6277
318	20241213	152900	417330131	1375	1375	1375	1375	0
319	20241213	152800	417330131	1375	1375	1375	1375	0
320	20241213	152700	417330131	1375	1375	1375	1375	0
321	20241213	152600	417330131	1375	1375	1375	1375	0
322	20241213	152500	417330131	1375	1375	1375	1375	0
323	20241213	152400	417330131	1375	1375	1375	1375	0
324	20241213	152300	417330131	1375	1375	1375	1375	0
325	20241213	152200	417330131	1375	1375	1375	1375	0
326	20241213	152100	417330131	1375	1375	1375	1375	0
327	20241213	152000	417330131	1375	1375	1375	1375	0
328	20241213	151900	417330131	1375	1374	1375	1374	3052
329	20241213	151800	413135159	1374	1374	1374	1374	929
330	20241213	151700	411858713	1374	1372	1374	1372	1762
331	20241213	151600	409438359	1374	1373	1374	1372	1321
332	20241213	151500	407624415	1374	1372	1374	1372	4587
333	20241213	151400	401327481	1372	1372	1372	1372	1556
334	20241213	151300	399192649	1371	1370	1371	1368	1544
335	20241213	151200	397076890	1370	1367	1370	1367	4453
336	20241213	151100	390977727	1370	1368	1370	1368	4382
337	20241213	151000	384978624	1369	1368	1369	1367	96
338	20241213	150900	384847312	1368	1367	1368	1367	588
339	20241213	150800	384043453	1368	1367	1368	1367	976
340	20241213	150700	382709259	1367	1368	1368	1367	385
341	20241213	150600	382182864	1368	1368	1368	1368	2
342	20241213	150500	382180128	1367	1364	1368	1364	3376
343	20241213	150400	377564885	1367	1367	1367	1367	0
344	20241213	150300	377564885	1367	1364	1367	1364	692
345	20241213	150200	376619166	1365	1366	1366	1364	243
346	20241213	150100	376287614	1364	1364	1364	1364	62
347	20241213	150000	376203046	1367	1366	1367	1366	707
348	20241213	145900	375236713	1366	1366	1366	1366	5
349	20241213	145800	375229883	1366	1365	1367	1365	1367
350	20241213	145700	373363822	1367	1367	1367	1365	4985
351	20241213	145600	366549409	1367	1367	1367	1367	0
352	20241213	145500	366549409	1367	1366	1367	1366	737
353	20241213	145400	365542028	1367	1365	1367	1365	244
354	20241213	145300	365208940	1368	1365	1368	1365	601
355	20241213	145200	364388566	1365	1365	1365	1365	2
356	20241213	145100	364385836	1366	1365	1366	1363	388
357	20241213	145000	363856633	1365	1366	1366	1363	50
358	20241213	144900	363788436	1365	1364	1365	1362	936
359	20241213	144800	362511126	1364	1362	1364	1362	200
360	20241213	144700	362238622	1362	1358	1362	1358	1183
361	20241213	144600	360630332	1360	1361	1361	1359	37
362	20241213	144500	360580041	1361	1360	1361	1359	1213
363	20241213	144400	358931356	1360	1360	1360	1359	173
364	20241213	144300	358696140	1359	1360	1361	1359	296
365	20241213	144200	358293736	1361	1361	1361	1361	10
366	20241213	144100	358280126	1361	1361	1361	1360	3109
367	20241213	144000	354050421	1361	1361	1361	1361	280
368	20241213	143900	353669341	1361	1361	1361	1361	31
369	20241213	143800	353627150	1366	1365	1366	1365	688
370	20241213	143700	352687461	1367	1367	1367	1367	0
371	20241213	143600	352687461	1367	1362	1367	1361	154
372	20241213	143500	352477673	1367	1366	1367	1362	842
373	20241213	143400	351327141	1366	1361	1366	1361	18
374	20241213	143300	351302588	1368	1368	1368	1368	0
375	20241213	143200	351302588	1368	1364	1368	1361	928
376	20241213	143100	350034761	1362	1364	1364	1361	253
377	20241213	143000	349690198	1364	1363	1364	1363	200
378	20241213	142900	349417496	1364	1362	1364	1361	155
379	20241213	142800	349206376	1364	1363	1364	1362	77
380	20241213	142700	349101432	1364	1362	1364	1362	104
381	20241213	142600	348959778	1362	1362	1362	1360	110
382	20241213	142500	348810046	1362	1363	1363	1361	945
383	20241213	142400	347523839	1361	1360	1365	1360	61
384	20241213	142300	347440842	1365	1365	1365	1365	9
385	20241213	142200	347428557	1366	1366	1366	1359	14504
386	20241213	142100	327686792	1365	1365	1369	1365	468
387	20241213	142000	327046992	1365	1367	1369	1365	903
388	20241213	141900	325813221	1366	1366	1366	1366	797
389	20241213	141800	324724519	1366	1364	1367	1364	264
390	20241213	141700	324364177	1368	1364	1368	1364	170
391	20241213	141600	324132011	1369	1369	1369	1369	0
392	20241213	141500	324132011	1369	1365	1369	1365	826
393	20241213	141400	323002229	1363	1363	1363	1363	156
394	20241213	141300	322789601	1362	1366	1366	1362	2629
395	20241213	141200	319201819	1366	1368	1368	1366	643
396	20241213	141100	318322281	1369	1367	1369	1367	801
397	20241213	141000	317226621	1366	1367	1367	1366	778
398	20241213	140900	316163759	1369	1369	1369	1369	0
399	20241213	140800	316163759	1369	1368	1369	1366	506
400	20241213	140700	315471182	1368	1368	1368	1366	864
401	20241213	140600	314289520	1366	1368	1368	1366	1043
402	20241213	140500	312864242	1368	1367	1368	1367	659
403	20241213	140400	311962751	1368	1368	1368	1368	10
404	20241213	140300	311949071	1368	1365	1368	1365	3030
405	20241213	140200	307805427	1364	1363	1364	1361	306
406	20241213	140100	307388366	1365	1365	1365	1365	0
407	20241213	140000	307388366	1365	1365	1365	1365	0
408	20241213	135900	307388366	1365	1365	1365	1361	181
409	20241213	135800	307142001	1361	1366	1366	1361	46
410	20241213	135700	307079380	1366	1366	1366	1366	3
411	20241213	135600	307075282	1366	1360	1366	1360	266
412	20241213	135500	306713488	1360	1362	1362	1360	691
413	20241213	135400	305773546	1362	1360	1362	1360	61
414	20241213	135300	305690580	1362	1362	1362	1362	218
415	20241213	135200	305393664	1363	1363	1363	1360	157
416	20241213	135100	305180105	1360	1360	1360	1360	32
417	20241213	135000	305136585	1364	1364	1364	1364	3
418	20241213	134900	305132493	1360	1364	1364	1360	47
419	20241213	134800	305068561	1360	1365	1366	1360	719
420	20241213	134700	304087553	1364	1364	1364	1364	94
421	20241213	134600	303959337	1365	1362	1365	1362	184
422	20241213	134500	303708696	1360	1359	1362	1359	313
423	20241213	134400	303283192	1359	1359	1359	1359	31
424	20241213	134300	303241063	1362	1362	1362	1362	0
425	20241213	134200	303241063	1362	1360	1362	1359	70
426	20241213	134100	303145875	1360	1361	1362	1358	2019
427	20241213	134000	300399799	1361	1362	1362	1361	44
428	20241213	133900	300339914	1365	1365	1365	1365	0
429	20241213	133800	300339914	1365	1365	1365	1365	0
430	20241213	133700	300339914	1365	1361	1365	1361	196
431	20241213	133600	300073074	1365	1361	1365	1361	46
432	20241213	133500	300010456	1366	1366	1366	1366	9
433	20241213	133400	299998162	1361	1361	1361	1361	238
434	20241213	133300	299674244	1361	1367	1367	1361	14697
435	20241213	133200	279610941	1368	1369	1369	1368	609
436	20241213	133100	278777240	1366	1367	1367	1366	833
437	20241213	133000	277638573	1366	1363	1366	1362	274
438	20241213	132900	277264827	1366	1366	1366	1366	20
439	20241213	132800	277237507	1367	1367	1367	1367	291
440	20241213	132700	276839710	1367	1367	1367	1367	1707
441	20241213	132600	274506241	1368	1362	1368	1362	785
442	20241213	132500	273433663	1368	1369	1369	1368	95
443	20241213	132400	273303702	1368	1368	1368	1368	98
444	20241213	132300	273169638	1369	1367	1369	1362	682
445	20241213	132200	272237924	1367	1360	1367	1360	196
446	20241213	132100	271970752	1366	1366	1366	1366	1
447	20241213	132000	271969386	1365	1365	1365	1365	100
448	20241213	131900	271832886	1367	1364	1367	1360	1528
449	20241213	131800	269748662	1364	1365	1365	1364	102
450	20241213	131700	269609433	1359	1366	1366	1359	44
451	20241213	131600	269549630	1364	1364	1364	1364	118
452	20241213	131500	269388678	1366	1365	1366	1358	2038
453	20241213	131400	266607502	1365	1363	1365	1363	420
454	20241213	131300	266035039	1363	1358	1363	1358	45
455	20241213	131200	265973924	1365	1360	1365	1358	151
456	20241213	131100	265768544	1364	1364	1364	1364	1238
457	20241213	131000	264079912	1364	1363	1365	1363	685
458	20241213	130900	263145164	1364	1364	1364	1364	50
459	20241213	130800	263076964	1365	1360	1365	1360	219
460	20241213	130700	262779119	1365	1365	1365	1365	0
461	20241213	130600	262779119	1365	1364	1365	1360	1367
462	20241213	130500	260914650	1363	1363	1363	1363	99
463	20241213	130400	260779713	1360	1360	1360	1360	176
464	20241213	130300	260540353	1364	1362	1364	1360	159
465	20241213	130200	260323877	1364	1362	1364	1362	692
466	20241213	130100	259380010	1362	1358	1363	1358	272
467	20241213	130000	259010121	1358	1358	1358	1358	31
468	20241213	125900	258968023	1364	1358	1364	1358	136
469	20241213	125800	258783323	1364	1364	1364	1364	98
470	20241213	125700	258649651	1364	1357	1364	1357	406
471	20241213	125600	258097204	1364	1361	1364	1361	583
472	20241213	125500	257303418	1360	1361	1361	1360	691
473	20241213	125400	256363061	1360	1357	1360	1357	143
474	20241213	125300	256168713	1361	1357	1361	1357	296
475	20241213	125200	255766577	1361	1361	1361	1361	113
476	20241213	125100	255612784	1361	1361	1361	1361	107
477	20241213	125000	255467157	1361	1357	1361	1357	1529
478	20241213	124900	253391610	1357	1357	1357	1357	31
479	20241213	124800	253349543	1361	1359	1361	1359	897
480	20241213	124700	252130420	1358	1358	1358	1357	178
481	20241213	124600	251888744	1358	1359	1359	1357	282
482	20241213	124500	251506063	1357	1357	1357	1357	171
483	20241213	124400	251274016	1359	1357	1359	1357	203
484	20241213	124300	250998539	1357	1360	1360	1357	1143
485	20241213	124200	249447059	1359	1359	1359	1359	675
486	20241213	124100	248529734	1360	1359	1360	1359	222
487	20241213	124000	248228028	1358	1360	1360	1358	1247
488	20241213	123900	246532194	1360	1360	1361	1360	315
489	20241213	123800	246103721	1360	1361	1361	1360	53
490	20241213	123700	246031620	1361	1361	1361	1361	425
491	20241213	123600	245453195	1360	1360	1361	1360	70
492	20241213	123500	245357989	1361	1361	1361	1360	1152
493	20241213	123400	243790392	1361	1361	1361	1361	200
494	20241213	123300	243518192	1361	1361	1361	1361	114
495	20241213	123200	243363038	1358	1358	1358	1358	0
496	20241213	123100	243363038	1358	1358	1358	1358	218
497	20241213	123000	243066994	1364	1364	1364	1364	0
498	20241213	122900	243066994	1364	1363	1364	1363	10
499	20241213	122800	243053360	1362	1362	1362	1358	360
500	20241213	122700	242563616	1358	1358	1362	1358	98
501	20241213	122600	242430460	1362	1362	1362	1362	1
502	20241213	122500	242429098	1361	1360	1361	1360	2144
503	20241213	122400	239511213	1361	1360	1361	1357	198
504	20241213	122300	239242455	1361	1361	1361	1361	3
505	20241213	122200	239238372	1357	1359	1359	1357	803
506	20241213	122100	238148036	1359	1359	1359	1359	3
507	20241213	122000	238143959	1358	1361	1361	1358	179
508	20241213	121900	237900868	1359	1359	1359	1359	113
509	20241213	121800	237747301	1358	1359	1359	1358	97
510	20241213	121700	237615572	1358	1358	1360	1358	223
511	20241213	121600	237312732	1361	1361	1361	1361	0
512	20241213	121500	237312732	1361	1361	1361	1361	0
513	20241213	121400	237312732	1361	1356	1361	1356	243
514	20241213	121300	236982952	1356	1358	1358	1356	223
515	20241213	121200	236680512	1364	1364	1364	1364	0
516	20241213	121100	236680512	1364	1364	1364	1364	0
517	20241213	121000	236680512	1364	1364	1364	1364	0
518	20241213	120900	236680512	1364	1364	1364	1357	837
519	20241213	120800	235540037	1361	1361	1361	1361	55
520	20241213	120700	235465182	1363	1363	1363	1363	2003
521	20241213	120600	232735093	1360	1360	1360	1360	165
522	20241213	120500	232510693	1360	1364	1364	1360	513
523	20241213	120400	231811001	1363	1363	1363	1360	257
524	20241213	120300	231460862	1360	1360	1360	1360	0
525	20241213	120200	231460862	1360	1360	1360	1360	175
526	20241213	120100	231222862	1364	1361	1364	1361	456
527	20241213	120000	230601371	1362	1362	1362	1362	0
528	20241213	115900	230601371	1362	1360	1363	1359	413
529	20241213	115800	230039185	1361	1358	1361	1358	290
530	20241213	115700	229645011	1362	1362	1362	1362	0
531	20241213	115600	229645011	1362	1360	1362	1360	120
532	20241213	115500	229481809	1357	1357	1357	1357	94
533	20241213	115400	229354251	1357	1361	1362	1357	655
534	20241213	115300	228463362	1360	1360	1360	1360	69
535	20241213	115200	228369522	1359	1359	1359	1359	98
536	20241213	115100	228236340	1360	1360	1360	1357	1220
537	20241213	115000	226577421	1360	1357	1360	1357	360
538	20241213	114900	226088709	1357	1358	1359	1357	3
539	20241213	114800	226084635	1358	1357	1358	1357	122
540	20241213	114700	225918962	1357	1359	1359	1357	269
541	20241213	114600	225553745	1358	1357	1358	1357	111
542	20241213	114500	225403117	1357	1357	1357	1353	51
543	20241213	114400	225334082	1359	1358	1359	1352	36
544	20241213	114300	225285378	1357	1357	1357	1357	1217
545	20241213	114200	223633909	1358	1358	1358	1358	0
546	20241213	114100	223633909	1358	1357	1358	1357	163
547	20241213	114000	223412599	1357	1359	1359	1357	517
548	20241213	113900	222710060	1359	1359	1359	1359	521
549	20241213	113800	222002021	1359	1359	1359	1359	96
550	20241213	113700	221871557	1359	1359	1359	1359	30
551	20241213	113600	221830787	1359	1359	1359	1359	218
552	20241213	113500	221534525	1359	1359	1359	1359	119
553	20241213	113400	221372804	1361	1361	1361	1361	0
554	20241213	113300	221372804	1361	1357	1361	1357	379
555	20241213	113200	220857113	1357	1357	1359	1357	259
556	20241213	113100	220505504	1359	1360	1360	1359	45
557	20241213	113000	220444324	1357	1357	1357	1357	0
558	20241213	112900	220444324	1357	1357	1360	1357	432
559	20241213	112800	219857335	1359	1359	1359	1359	20
560	20241213	112700	219830155	1359	1358	1359	1357	157
561	20241213	112600	219616898	1358	1357	1358	1357	310
562	20241213	112500	219196016	1357	1356	1357	1352	608
563	20241213	112400	218371824	1356	1356	1356	1356	92
564	20241213	112300	218247072	1355	1355	1355	1355	119
565	20241213	112200	218085827	1352	1352	1352	1352	76
566	20241213	112100	217983075	1355	1355	1355	1355	312
567	20241213	112000	217560315	1355	1353	1355	1353	50
568	20241213	111900	217492601	1352	1352	1353	1352	234
569	20241213	111800	217176133	1352	1351	1352	1351	226
570	20241213	111700	216870768	1352	1352	1352	1352	0
571	20241213	111600	216870768	1352	1352	1352	1352	6
572	20241213	111500	216862656	1352	1352	1352	1352	824
573	20241213	111400	215748608	1352	1352	1352	1352	375
574	20241213	111300	215241608	1351	1351	1351	1351	43
575	20241213	111200	215183515	1350	1350	1350	1350	556
576	20241213	111100	214432915	1353	1350	1353	1350	253
577	20241213	111000	214090800	1353	1353	1353	1353	21
578	20241213	110900	214062387	1353	1353	1356	1350	13992
579	20241213	110800	195140741	1353	1353	1353	1353	0
580	20241213	110700	195140741	1353	1354	1354	1353	266
581	20241213	110600	194780813	1354	1354	1354	1354	0
582	20241213	110500	194780813	1354	1354	1354	1354	0
583	20241213	110400	194780813	1354	1354	1355	1353	631
584	20241213	110300	193926266	1354	1354	1354	1354	176
585	20241213	110200	193687962	1353	1353	1353	1353	706
586	20241213	110100	192732744	1353	1353	1353	1353	0
587	20241213	110000	192732744	1353	1353	1353	1353	31
588	20241213	105900	192690801	1353	1356	1358	1353	2189
589	20241213	105800	189721089	1357	1357	1357	1357	2
590	20241213	105700	189718375	1354	1355	1355	1354	193
591	20241213	105600	189456861	1354	1354	1356	1354	276
592	20241213	105500	189083154	1356	1354	1356	1354	515
593	20241213	105400	188385210	1354	1355	1355	1354	102
594	20241213	105300	188247100	1357	1354	1360	1354	34
595	20241213	105200	188201055	1360	1354	1360	1354	145
596	20241213	105100	188004719	1361	1357	1361	1353	701
597	20241213	105000	187055557	1361	1357	1361	1357	159
598	20241213	104900	186839790	1363	1364	1364	1358	42
599	20241213	104800	186782721	1360	1364	1364	1360	2356
600	20241213	104700	183575785	1364	1364	1364	1364	100
601	20241213	104600	183439385	1364	1362	1364	1357	635
602	20241213	104500	182573791	1364	1354	1364	1354	333
603	20241213	104400	182121555	1362	1360	1362	1360	253
604	20241213	104300	181777469	1362	1362	1362	1362	0
605	20241213	104200	181777469	1362	1353	1362	1353	728
606	20241213	104100	180786310	1360	1356	1360	1353	2437
607	20241213	104000	177481905	1356	1356	1356	1356	0
608	20241213	103900	177481905	1356	1353	1356	1353	875
609	20241213	103800	176297953	1355	1356	1356	1353	138
610	20241213	103700	176111020	1356	1356	1360	1355	855
611	20241213	103600	174951688	1358	1358	1358	1358	118
612	20241213	103500	174791444	1359	1356	1359	1356	215
613	20241213	103400	174499892	1362	1356	1362	1356	1068
614	20241213	103300	173047703	1361	1361	1361	1361	0
615	20241213	103200	173047703	1361	1353	1361	1353	54
616	20241213	103100	172974553	1361	1353	1362	1353	83
617	20241213	103000	172861827	1353	1357	1357	1353	238
618	20241213	102900	172539437	1355	1355	1355	1355	167
619	20241213	102800	172313152	1353	1353	1353	1353	0
620	20241213	102700	172313152	1353	1351	1353	1351	76
621	20241213	102600	172210388	1351	1351	1351	1351	143
622	20241213	102500	172017195	1361	1361	1361	1361	10
623	20241213	102400	172003585	1361	1350	1361	1350	707
624	20241213	102300	171046818	1350	1350	1359	1350	219
625	20241213	102200	170751159	1360	1357	1360	1350	1237
626	20241213	102100	169075979	1356	1352	1356	1350	382
627	20241213	102000	168559301	1354	1352	1354	1349	292
628	20241213	101900	168164610	1351	1349	1352	1349	443
629	20241213	101800	167566957	1349	1349	1352	1349	182
630	20241213	101700	167321436	1352	1351	1352	1350	612
631	20241213	101600	166494743	1352	1354	1354	1352	1361
632	20241213	101500	164653865	1354	1355	1355	1352	206
633	20241213	101400	164375234	1355	1354	1355	1352	6088
634	20241213	101300	156139369	1354	1362	1362	1354	3625
635	20241213	101200	151227103	1356	1356	1362	1356	178
636	20241213	101100	150985711	1362	1360	1362	1356	48
637	20241213	101000	150920408	1360	1356	1360	1356	552
638	20241213	100900	150171664	1356	1361	1361	1355	2137
639	20241213	100800	147269550	1360	1359	1361	1359	499
640	20241213	100700	146591053	1361	1361	1364	1361	46
641	20241213	100600	146528410	1360	1358	1362	1358	258
642	20241213	100500	146177295	1361	1361	1361	1358	634
643	20241213	100400	145314514	1361	1361	1361	1355	497
644	20241213	100300	144641019	1361	1362	1362	1360	831
645	20241213	100200	143510836	1360	1360	1362	1357	712
646	20241213	100100	142543522	1360	1360	1360	1355	663
647	20241213	100000	141642692	1360	1356	1360	1355	1416
648	20241213	095900	139723841	1356	1360	1360	1356	1016
649	20241213	095800	138345835	1360	1362	1362	1357	3846
650	20241213	095700	133120952	1362	1364	1365	1362	642
651	20241213	095600	132245895	1364	1363	1364	1363	166
652	20241213	095500	132019551	1363	1360	1363	1360	54
653	20241213	095400	131946078	1363	1363	1364	1360	117
654	20241213	095300	131786652	1363	1361	1364	1358	328
655	20241213	095200	131340148	1359	1364	1364	1358	3748
656	20241213	095100	126242221	1362	1363	1364	1362	1633
657	20241213	095000	124017490	1365	1372	1372	1364	165
658	20241213	094900	123792259	1369	1372	1372	1369	135
659	20241213	094800	123607354	1372	1372	1372	1370	898
660	20241213	094700	122376556	1372	1371	1372	1370	861
661	20241213	094600	121196358	1372	1372	1372	1370	426
662	20241213	094500	120612262	1372	1372	1372	1370	879
663	20241213	094400	119407720	1370	1366	1370	1366	516
664	20241213	094300	118701679	1372	1366	1372	1363	264
665	20241213	094200	118341067	1366	1366	1367	1366	1021
666	20241213	094100	116946236	1366	1366	1366	1366	43
667	20241213	094000	116887498	1367	1373	1373	1366	921
668	20241213	093900	115628982	1367	1362	1373	1362	2235
669	20241213	093800	112570444	1365	1373	1373	1365	5827
670	20241213	093700	104609885	1372	1368	1373	1367	1171
671	20241213	093600	103005297	1371	1373	1373	1367	681
672	20241213	093500	102070524	1373	1372	1373	1367	4462
673	20241213	093400	95964878	1372	1369	1372	1362	1188
674	20241213	093300	94345564	1368	1366	1370	1366	2373
675	20241213	093200	91100389	1367	1363	1367	1361	479
676	20241213	093100	90446281	1367	1366	1367	1362	490
677	20241213	093000	89778691	1367	1367	1367	1367	0
678	20241213	092900	89778691	1367	1360	1368	1360	343
679	20241213	092800	89310016	1369	1360	1369	1360	709
680	20241213	092700	88345578	1369	1360	1369	1360	18188
681	20241213	092600	63536192	1356	1356	1358	1356	1184
682	20241213	092500	61929482	1356	1355	1356	1352	272
683	20241213	092400	61561249	1349	1349	1349	1349	144
684	20241213	092300	61366993	1356	1350	1356	1350	1563
685	20241213	092200	59256823	1357	1357	1357	1357	3
686	20241213	092100	59252752	1350	1361	1361	1350	548
687	20241213	092000	58510646	1361	1358	1362	1350	12526
688	20241213	091900	41512410	1362	1359	1362	1358	3718
689	20241213	091800	36455661	1357	1349	1358	1349	294
690	20241213	091700	36056831	1359	1349	1359	1349	1837
691	20241213	091600	33562902	1358	1356	1358	1345	504
692	20241213	091500	32884953	1349	1349	1349	1349	260
693	20241213	091400	32534213	1355	1349	1355	1349	3037
694	20241213	091300	28420363	1355	1353	1355	1345	3333
695	20241213	091200	23907946	1353	1353	1353	1353	33
696	20241213	091100	23863297	1353	1343	1353	1343	2732
697	20241213	091000	20194201	1354	1354	1354	1352	308
698	20241213	090900	19777369	1354	1354	1354	1354	100
699	20241213	090800	19641969	1354	1354	1354	1354	1026
700	20241213	090700	18252765	1355	1355	1355	1355	5
701	20241213	090600	18245990	1355	1358	1358	1349	6751
702	20241213	090500	9135906	1358	1349	1358	1349	327
703	20241213	090400	8692794	1358	1358	1358	1358	0
704	20241213	090300	8692794	1358	1358	1358	1358	2
705	20241213	090200	8690078	1357	1349	1357	1349	1005
706	20241213	090100	7331679	1349	1331	1357	1330	2287
707	20241213	090000	4283782	1358	1325	1359	1325	3163