KissMeData/067290/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194700	291114761	1589	1589	1589	1589	45014
3	20241223	194600	291114761	1589	1589	1589	1589	0
4	20241223	194500	291114761	1589	1589	1589	1589	0
5	20241223	194400	291114761	1589	1589	1589	1589	0
6	20241223	194300	291114761	1589	1589	1589	1589	0
7	20241223	194200	291114761	1589	1589	1589	1589	0
8	20241223	194100	291114761	1589	1589	1589	1589	0
9	20241223	194000	291114761	1589	1589	1589	1589	0
10	20241223	193900	291114761	1589	1589	1589	1589	0
11	20241223	193800	291114761	1589	1589	1589	1589	0
12	20241223	193700	291114761	1589	1589	1589	1589	0
13	20241223	193600	291114761	1589	1589	1589	1589	0
14	20241223	193500	291114761	1589	1589	1589	1589	0
15	20241223	193400	291114761	1589	1589	1589	1589	0
16	20241223	193300	291114761	1589	1589	1589	1589	0
17	20241223	193200	291114761	1589	1589	1589	1589	0
18	20241223	193100	291114761	1589	1589	1589	1589	0
19	20241223	193000	291114761	1589	1589	1589	1589	0
20	20241223	192900	291114761	1589	1589	1589	1589	0
21	20241223	192800	291114761	1589	1589	1589	1589	0
22	20241223	192700	291114761	1589	1589	1589	1589	0
23	20241223	192600	291114761	1589	1589	1589	1589	0
24	20241223	192500	291114761	1589	1589	1589	1589	0
25	20241223	192400	291114761	1589	1589	1589	1589	0
26	20241223	192300	291114761	1589	1589	1589	1589	0
27	20241223	192200	291114761	1589	1589	1589	1589	0
28	20241223	192100	291114761	1589	1589	1589	1589	0
29	20241223	192000	291114761	1589	1589	1589	1589	0
30	20241223	191900	291114761	1589	1589	1589	1589	0
31	20241223	191800	291114761	1589	1589	1589	1589	0
32	20241223	191700	291114761	1589	1589	1589	1589	45014
33	20241223	191600	291114761	1589	1589	1589	1589	0
34	20241223	191500	291114761	1589	1589	1589	1589	0
35	20241223	191400	291114761	1589	1589	1589	1589	0
36	20241223	191300	291114761	1589	1589	1589	1589	0
37	20241223	191200	291114761	1589	1589	1589	1589	0
38	20241223	191100	291114761	1589	1589	1589	1589	0
39	20241223	191000	291114761	1589	1589	1589	1589	0
40	20241223	190900	291114761	1589	1589	1589	1589	0
41	20241223	190800	291114761	1589	1589	1589	1589	0
42	20241223	190700	291114761	1589	1589	1589	1589	0
43	20241223	190600	291114761	1589	1589	1589	1589	0
44	20241223	190500	291114761	1589	1589	1589	1589	0
45	20241223	190400	291114761	1589	1589	1589	1589	0
46	20241223	190300	291114761	1589	1589	1589	1589	0
47	20241223	190200	291114761	1589	1589	1589	1589	0
48	20241223	190100	291114761	1589	1589	1589	1589	0
49	20241223	190000	291114761	1589	1589	1589	1589	0
50	20241223	185900	291114761	1589	1589	1589	1589	0
51	20241223	185800	291114761	1589	1589	1589	1589	0
52	20241223	185700	291114761	1589	1589	1589	1589	0
53	20241223	185600	291114761	1589	1589	1589	1589	0
54	20241223	185500	291114761	1589	1589	1589	1589	0
55	20241223	185400	291114761	1589	1589	1589	1589	0
56	20241223	185300	291114761	1589	1589	1589	1589	0
57	20241223	185200	291114761	1589	1589	1589	1589	0
58	20241223	185100	291114761	1589	1589	1589	1589	0
59	20241223	185000	291114761	1589	1589	1589	1589	0
60	20241223	184900	291114761	1589	1589	1589	1589	0
61	20241223	184800	291114761	1589	1589	1589	1589	0
62	20241223	184700	291114761	1589	1589	1589	1589	45014
63	20241223	184600	291114761	1589	1589	1589	1589	0
64	20241223	184500	291114761	1589	1589	1589	1589	0
65	20241223	184400	291114761	1589	1589	1589	1589	0
66	20241223	184300	291114761	1589	1589	1589	1589	0
67	20241223	184200	291114761	1589	1589	1589	1589	0
68	20241223	184100	291114761	1589	1589	1589	1589	0
69	20241223	184000	291114761	1589	1589	1589	1589	0
70	20241223	183900	291114761	1589	1589	1589	1589	0
71	20241223	183800	291114761	1589	1589	1589	1589	0
72	20241223	183700	291114761	1589	1589	1589	1589	0
73	20241223	183600	291114761	1589	1589	1589	1589	0
74	20241223	183500	291114761	1589	1589	1589	1589	0
75	20241223	183400	291114761	1589	1589	1589	1589	0
76	20241223	183300	291114761	1589	1589	1589	1589	0
77	20241223	183200	291114761	1589	1589	1589	1589	0
78	20241223	183100	291114761	1589	1589	1589	1589	0
79	20241223	183000	291114761	1589	1589	1589	1589	0
80	20241223	182900	291114761	1589	1589	1589	1589	0
81	20241223	182800	291114761	1589	1589	1589	1589	0
82	20241223	182700	291114761	1589	1589	1589	1589	0
83	20241223	182600	291114761	1589	1589	1589	1589	0
84	20241223	182500	291114761	1589	1589	1589	1589	0
85	20241223	182400	291114761	1589	1589	1589	1589	0
86	20241223	182300	291114761	1589	1589	1589	1589	0
87	20241223	182200	291114761	1589	1589	1589	1589	0
88	20241223	182100	291114761	1589	1589	1589	1589	0
89	20241223	182000	291114761	1589	1589	1589	1589	0
90	20241223	181900	291114761	1589	1589	1589	1589	0
91	20241223	181800	291114761	1589	1589	1589	1589	0
92	20241223	181700	291114761	1589	1589	1589	1589	45014
93	20241223	181600	291114761	1589	1589	1589	1589	0
94	20241223	181500	291114761	1589	1589	1589	1589	0
95	20241223	181400	291114761	1589	1589	1589	1589	0
96	20241223	181300	291114761	1589	1589	1589	1589	0
97	20241223	181200	291114761	1589	1589	1589	1589	0
98	20241223	181100	291114761	1589	1589	1589	1589	0
99	20241223	181000	291114761	1589	1589	1589	1589	0
100	20241223	180900	291114761	1589	1589	1589	1589	0
101	20241223	180800	291114761	1589	1589	1589	1589	0
102	20241223	180700	291114761	1589	1589	1589	1589	0
103	20241223	180600	291114761	1589	1589	1589	1589	0
104	20241223	180500	291114761	1589	1589	1589	1589	0
105	20241223	180400	291114761	1589	1589	1589	1589	0
106	20241223	180300	291114761	1589	1589	1589	1589	0
107	20241223	180200	291114761	1589	1589	1589	1589	0
108	20241223	180100	291114761	1589	1589	1589	1589	0
109	20241223	180000	291114761	1589	1589	1589	1589	0
110	20241223	175900	291114761	1589	1589	1589	1589	0
111	20241223	175800	291114761	1589	1589	1589	1589	0
112	20241223	175700	291114761	1589	1589	1589	1589	0
113	20241223	175600	291114761	1589	1589	1589	1589	0
114	20241223	175500	291114761	1589	1589	1589	1589	0
115	20241223	175400	291114761	1589	1589	1589	1589	0
116	20241223	175300	291114761	1589	1589	1589	1589	0
117	20241223	175200	291114761	1589	1589	1589	1589	0
118	20241223	175100	291114761	1589	1589	1589	1589	0
119	20241223	175000	291114761	1589	1589	1589	1589	0
120	20241223	174900	291114761	1589	1589	1589	1589	0
121	20241223	174800	291114761	1589	1589	1589	1589	0
122	20241223	174700	291114761	1589	1589	1589	1589	45014
123	20241223	174600	291114761	1589	1589	1589	1589	0
124	20241223	174500	291114761	1589	1589	1589	1589	0
125	20241223	174400	291114761	1589	1589	1589	1589	0
126	20241223	174300	291114761	1589	1589	1589	1589	0
127	20241223	174200	291114761	1589	1589	1589	1589	0
128	20241223	174100	291114761	1589	1589	1589	1589	0
129	20241223	174000	291114761	1589	1589	1589	1589	0
130	20241223	173900	291114761	1589	1589	1589	1589	0
131	20241223	173800	291114761	1589	1589	1589	1589	0
132	20241223	173700	291114761	1589	1589	1589	1589	0
133	20241223	173600	291114761	1589	1589	1589	1589	0
134	20241223	173500	291114761	1589	1589	1589	1589	0
135	20241223	173400	291114761	1589	1589	1589	1589	0
136	20241223	173300	291114761	1589	1589	1589	1589	0
137	20241223	173200	291114761	1589	1589	1589	1589	0
138	20241223	173100	291114761	1589	1589	1589	1589	0
139	20241223	173000	291114761	1589	1589	1589	1589	0
140	20241223	172900	291114761	1589	1589	1589	1589	0
141	20241223	172800	291114761	1589	1589	1589	1589	0
142	20241223	172700	291114761	1589	1589	1589	1589	0
143	20241223	172600	291114761	1589	1589	1589	1589	0
144	20241223	172500	291114761	1589	1589	1589	1589	0
145	20241223	172400	291114761	1589	1589	1589	1589	0
146	20241223	172300	291114761	1589	1589	1589	1589	0
147	20241223	172200	291114761	1589	1589	1589	1589	0
148	20241223	172100	291114761	1589	1589	1589	1589	0
149	20241223	172000	291114761	1589	1589	1589	1589	0
150	20241223	171900	291114761	1589	1589	1589	1589	0
151	20241223	171800	291114761	1589	1589	1589	1589	0
152	20241223	171700	291114761	1589	1589	1589	1589	45014
153	20241223	171600	291114761	1589	1589	1589	1589	0
154	20241223	171500	291114761	1589	1589	1589	1589	0
155	20241223	171400	291114761	1589	1589	1589	1589	0
156	20241223	171300	291114761	1589	1589	1589	1589	0
157	20241223	171200	291114761	1589	1589	1589	1589	0
158	20241223	171100	291114761	1589	1589	1589	1589	0
159	20241223	171000	291114761	1589	1589	1589	1589	0
160	20241223	170900	291114761	1589	1589	1589	1589	0
161	20241223	170800	291114761	1589	1589	1589	1589	0
162	20241223	170700	291114761	1589	1589	1589	1589	0
163	20241223	170600	291114761	1589	1589	1589	1589	0
164	20241223	170500	291114761	1589	1589	1589	1589	0
165	20241223	170400	291114761	1589	1589	1589	1589	0
166	20241223	170300	291114761	1589	1589	1589	1589	0
167	20241223	170200	291114761	1589	1589	1589	1589	0
168	20241223	170100	291114761	1589	1589	1589	1589	0
169	20241223	170000	291114761	1589	1589	1589	1589	0
170	20241223	165900	291114761	1589	1589	1589	1589	0
171	20241223	165800	291114761	1589	1589	1589	1589	0
172	20241223	165700	291114761	1589	1589	1589	1589	0
173	20241223	165600	291114761	1589	1589	1589	1589	0
174	20241223	165500	291114761	1589	1589	1589	1589	0
175	20241223	165400	291114761	1589	1589	1589	1589	0
176	20241223	165300	291114761	1589	1589	1589	1589	0
177	20241223	165200	291114761	1589	1589	1589	1589	0
178	20241223	165100	291114761	1589	1589	1589	1589	0
179	20241223	165000	291114761	1589	1589	1589	1589	0
180	20241223	164900	291114761	1589	1589	1589	1589	0
181	20241223	164800	291114761	1589	1589	1589	1589	0
182	20241223	164700	291114761	1589	1589	1589	1589	45014
183	20241223	164600	291114761	1589	1589	1589	1589	0
184	20241223	164500	291114761	1589	1589	1589	1589	0
185	20241223	164400	291114761	1589	1589	1589	1589	0
186	20241223	164300	291114761	1589	1589	1589	1589	0
187	20241223	164200	291114761	1589	1589	1589	1589	0
188	20241223	164100	291114761	1589	1589	1589	1589	0
189	20241223	164000	291114761	1589	1589	1589	1589	0
190	20241223	163900	291114761	1589	1589	1589	1589	0
191	20241223	163800	291114761	1589	1589	1589	1589	0
192	20241223	163700	291114761	1589	1589	1589	1589	0
193	20241223	163600	291114761	1589	1589	1589	1589	0
194	20241223	163500	291114761	1589	1589	1589	1589	0
195	20241223	163400	291114761	1589	1589	1589	1589	0
196	20241223	163300	291114761	1589	1589	1589	1589	0
197	20241223	163200	291114761	1589	1589	1589	1589	0
198	20241223	163100	291114761	1589	1589	1589	1589	0
199	20241223	163000	291114761	1589	1589	1589	1589	0
200	20241223	162900	291114761	1589	1589	1589	1589	0
201	20241223	162800	291114761	1589	1589	1589	1589	0
202	20241223	162700	291114761	1589	1589	1589	1589	0
203	20241223	162600	291114761	1589	1589	1589	1589	0
204	20241223	162500	291114761	1589	1589	1589	1589	0
205	20241223	162400	291114761	1589	1589	1589	1589	0
206	20241223	162300	291114761	1589	1589	1589	1589	0
207	20241223	162200	291114761	1589	1589	1589	1589	0
208	20241223	162100	291114761	1589	1589	1589	1589	0
209	20241223	162000	291114761	1589	1589	1589	1589	0
210	20241223	161900	291114761	1589	1589	1589	1589	0
211	20241223	161800	291114761	1589	1589	1589	1589	0
212	20241223	161700	291114761	1589	1589	1589	1589	45014
213	20241223	161600	291114761	1589	1589	1589	1589	0
214	20241223	161500	291114761	1589	1589	1589	1589	0
215	20241223	161400	291114761	1589	1589	1589	1589	0
216	20241223	161300	291114761	1589	1589	1589	1589	0
217	20241223	161200	291114761	1589	1589	1589	1589	0
218	20241223	161100	291114761	1589	1589	1589	1589	0
219	20241223	161000	291114761	1589	1589	1589	1589	0
220	20241223	160900	291114761	1589	1589	1589	1589	0
221	20241223	160800	291114761	1589	1589	1589	1589	0
222	20241223	160700	291114761	1589	1589	1589	1589	0
223	20241223	160600	291114761	1589	1589	1589	1589	0
224	20241223	160500	291114761	1589	1589	1589	1589	0
225	20241223	160400	291114761	1589	1589	1589	1589	0
226	20241223	160300	291114761	1589	1589	1589	1589	0
227	20241223	160200	291114761	1589	1589	1589	1589	0
228	20241223	160100	291114761	1589	1589	1589	1589	0
229	20241223	160000	291114761	1589	1589	1589	1589	0
230	20241223	155900	291114761	1589	1589	1589	1589	0
231	20241223	155800	291114761	1589	1589	1589	1589	0
232	20241223	155700	291114761	1589	1589	1589	1589	0
233	20241223	155600	291114761	1589	1589	1589	1589	0
234	20241223	155500	291114761	1589	1589	1589	1589	0
235	20241223	155400	291114761	1589	1589	1589	1589	0
236	20241223	155300	291114761	1589	1589	1589	1589	0
237	20241223	155200	291114761	1589	1589	1589	1589	0
238	20241223	155100	291114761	1589	1589	1589	1589	0
239	20241223	155000	291114761	1589	1589	1589	1589	0
240	20241223	154900	291114761	1589	1589	1589	1589	0
241	20241223	154800	291114761	1589	1589	1589	1589	0
242	20241223	154700	291114761	1589	1589	1589	1589	45014
243	20241223	154600	291114761	1589	1589	1589	1589	0
244	20241223	154500	291114761	1589	1589	1589	1589	0
245	20241223	154400	291114761	1589	1589	1589	1589	0
246	20241223	154300	291114761	1589	1589	1589	1589	0
247	20241223	154200	291114761	1589	1589	1589	1589	0
248	20241223	154100	291114761	1589	1589	1589	1589	0
249	20241223	154000	291114761	1589	1589	1589	1589	0
250	20241223	153900	291114761	1589	1589	1589	1589	0
251	20241223	153800	291114761	1589	1589	1589	1589	0
252	20241223	153700	291114761	1589	1589	1589	1589	0
253	20241223	153600	291114761	1589	1589	1589	1589	0
254	20241223	153500	291114761	1589	1589	1589	1589	0
255	20241223	153400	291114761	1589	1589	1589	1589	0
256	20241223	153300	291114761	1589	1589	1589	1589	0
257	20241223	153200	291114761	1589	1589	1589	1589	0
258	20241223	153100	291114761	1589	1589	1589	1589	0
259	20241223	153000	291114761	1589	1589	1589	1589	45014
260	20241223	152900	219587515	1652	1652	1652	1652	0
261	20241223	152800	219587515	1652	1652	1652	1652	0
262	20241223	152700	219587515	1652	1652	1652	1652	0
263	20241223	152600	219587515	1652	1652	1652	1652	0
264	20241223	152500	219587515	1652	1652	1652	1652	0
265	20241223	152400	219587515	1652	1652	1652	1652	0
266	20241223	152300	219587515	1652	1652	1652	1652	0
267	20241223	152200	219587515	1652	1652	1652	1652	0
268	20241223	152100	219587515	1652	1652	1652	1652	0
269	20241223	152000	219587515	1652	1652	1652	1652	0
270	20241223	151900	219587515	1652	1654	1654	1652	173
271	20241223	151800	219301614	1653	1653	1653	1653	964
272	20241223	151700	217708122	1653	1650	1653	1650	327
273	20241223	151600	217167969	1653	1653	1653	1652	8
274	20241223	151500	217154750	1652	1652	1652	1652	30
275	20241223	151400	217105190	1652	1651	1652	1651	551
276	20241223	151300	216195109	1650	1650	1650	1650	0
277	20241223	151200	216195109	1650	1646	1650	1646	4609
278	20241223	151100	208591459	1646	1646	1646	1646	11
279	20241223	151000	208573353	1646	1649	1649	1646	633
280	20241223	150900	207529643	1649	1649	1649	1649	3
281	20241223	150800	207524696	1650	1650	1650	1650	0
282	20241223	150700	207524696	1650	1650	1650	1650	0
283	20241223	150600	207524696	1650	1650	1650	1650	0
284	20241223	150500	207524696	1650	1650	1650	1650	0
285	20241223	150400	207524696	1650	1650	1650	1650	20
286	20241223	150300	207491696	1649	1649	1649	1649	615
287	20241223	150200	206477561	1650	1650	1650	1650	16
288	20241223	150100	206451161	1650	1650	1650	1650	0
289	20241223	150000	206451161	1650	1650	1650	1650	1
290	20241223	145900	206449511	1649	1649	1649	1649	2
291	20241223	145800	206446213	1650	1650	1650	1650	500
292	20241223	145700	205621213	1650	1650	1650	1650	0
293	20241223	145600	205621213	1650	1650	1650	1650	0
294	20241223	145500	205621213	1650	1650	1650	1650	0
295	20241223	145400	205621213	1650	1650	1650	1650	1
296	20241223	145300	205619563	1650	1650	1650	1650	0
297	20241223	145200	205619563	1650	1650	1650	1650	30
298	20241223	145100	205570063	1650	1650	1650	1650	300
299	20241223	145000	205075063	1650	1648	1650	1648	36
300	20241223	144900	205015733	1650	1650	1650	1650	0
301	20241223	144800	205015733	1650	1650	1650	1650	0
302	20241223	144700	205015733	1650	1648	1650	1648	67
303	20241223	144600	204905315	1648	1649	1649	1648	104
304	20241223	144500	204733823	1650	1650	1650	1650	0
305	20241223	144400	204733823	1650	1649	1650	1649	836
306	20241223	144300	203354443	1649	1649	1650	1649	81
307	20241223	144200	203220873	1649	1649	1649	1649	55
308	20241223	144100	203130178	1650	1650	1650	1650	0
309	20241223	144000	203130178	1650	1650	1650	1650	63
310	20241223	143900	203026228	1650	1650	1650	1650	0
311	20241223	143800	203026228	1650	1650	1650	1650	0
312	20241223	143700	203026228	1650	1650	1650	1650	0
313	20241223	143600	203026228	1650	1650	1650	1650	1
314	20241223	143500	203024578	1649	1649	1649	1649	70
315	20241223	143400	202909148	1650	1650	1650	1650	1
316	20241223	143300	202907498	1649	1650	1650	1649	11
317	20241223	143200	202889358	1649	1649	1649	1649	0
318	20241223	143100	202889358	1649	1650	1650	1649	206
319	20241223	143000	202549663	1649	1649	1649	1649	15
320	20241223	142900	202524928	1650	1650	1650	1650	1
321	20241223	142800	202523278	1649	1649	1649	1649	27
322	20241223	142700	202478755	1650	1650	1650	1650	1
323	20241223	142600	202477105	1649	1649	1649	1649	113
324	20241223	142500	202290768	1649	1649	1649	1649	1
325	20241223	142400	202289119	1647	1648	1648	1647	1000
326	20241223	142300	200642078	1649	1649	1649	1649	4
327	20241223	142200	200635482	1649	1650	1650	1649	16
328	20241223	142100	200609097	1650	1649	1650	1649	12
329	20241223	142000	200589308	1650	1649	1650	1649	12
330	20241223	141900	200569519	1650	1650	1650	1650	1
331	20241223	141800	200567869	1649	1649	1649	1649	39
332	20241223	141700	200503558	1649	1649	1649	1649	0
333	20241223	141600	200503558	1649	1649	1649	1649	0
334	20241223	141500	200503558	1649	1649	1649	1649	8
335	20241223	141400	200490366	1649	1649	1649	1649	10
336	20241223	141300	200473876	1649	1649	1649	1649	2
337	20241223	141200	200470578	1649	1649	1649	1649	5
338	20241223	141100	200462333	1650	1650	1650	1650	1
339	20241223	141000	200460683	1650	1650	1650	1650	1
340	20241223	140900	200459033	1647	1649	1649	1647	642
341	20241223	140800	199400979	1650	1650	1650	1650	0
342	20241223	140700	199400979	1650	1649	1650	1649	270
343	20241223	140600	198955748	1650	1650	1650	1649	7
344	20241223	140500	198944203	1650	1649	1650	1649	16
345	20241223	140400	198917818	1650	1650	1650	1650	0
346	20241223	140300	198917818	1650	1650	1650	1649	17
347	20241223	140200	198889778	1649	1649	1650	1649	32
348	20241223	140100	198837008	1649	1650	1650	1649	170
349	20241223	140000	198556528	1650	1650	1650	1650	0
350	20241223	135900	198556528	1650	1650	1650	1650	0
351	20241223	135800	198556528	1650	1650	1650	1650	0
352	20241223	135700	198556528	1650	1650	1650	1650	1
353	20241223	135600	198554878	1649	1649	1649	1649	10
354	20241223	135500	198538388	1650	1650	1650	1650	0
355	20241223	135400	198538388	1650	1650	1650	1650	1
356	20241223	135300	198536738	1647	1647	1647	1647	20
357	20241223	135200	198503798	1650	1650	1650	1650	0
358	20241223	135100	198503798	1650	1650	1650	1650	0
359	20241223	135000	198503798	1650	1650	1650	1650	0
360	20241223	134900	198503798	1650	1650	1650	1650	0
361	20241223	134800	198503798	1650	1650	1650	1650	0
362	20241223	134700	198503798	1650	1650	1650	1650	201
363	20241223	134600	198172148	1650	1650	1650	1650	0
364	20241223	134500	198172148	1650	1650	1650	1650	0
365	20241223	134400	198172148	1650	1650	1650	1650	0
366	20241223	134300	198172148	1650	1650	1650	1650	0
367	20241223	134200	198172148	1650	1650	1650	1650	0
368	20241223	134100	198172148	1650	1650	1650	1650	1
369	20241223	134000	198170498	1647	1647	1647	1647	0
370	20241223	133900	198170498	1647	1647	1647	1647	279
371	20241223	133800	197710985	1650	1650	1650	1650	0
372	20241223	133700	197710985	1650	1650	1650	1650	0
373	20241223	133600	197710985	1650	1650	1650	1650	0
374	20241223	133500	197710985	1650	1650	1650	1650	0
375	20241223	133400	197710985	1650	1650	1650	1650	0
376	20241223	133300	197710985	1650	1650	1650	1650	1
377	20241223	133200	197709335	1650	1650	1650	1650	0
378	20241223	133100	197709335	1650	1650	1650	1650	1
379	20241223	133000	197707685	1650	1650	1650	1650	0
380	20241223	132900	197707685	1650	1650	1650	1650	6
381	20241223	132800	197697785	1647	1647	1647	1647	5
382	20241223	132700	197689550	1650	1650	1650	1650	484
383	20241223	132600	196890950	1650	1650	1650	1650	0
384	20241223	132500	196890950	1650	1650	1650	1650	0
385	20241223	132400	196890950	1650	1650	1650	1650	0
386	20241223	132300	196890950	1650	1650	1650	1650	0
387	20241223	132200	196890950	1650	1650	1650	1650	0
388	20241223	132100	196890950	1650	1650	1650	1650	300
389	20241223	132000	196395950	1650	1649	1650	1649	458
390	20241223	131900	195640257	1649	1649	1649	1649	0
391	20241223	131800	195640257	1649	1649	1649	1648	67
392	20241223	131700	195529830	1649	1649	1649	1649	8
393	20241223	131600	195516638	1649	1649	1649	1649	1
394	20241223	131500	195514989	1649	1649	1649	1649	0
395	20241223	131400	195514989	1649	1649	1649	1649	0
396	20241223	131300	195514989	1649	1649	1649	1649	0
397	20241223	131200	195514989	1649	1649	1649	1649	0
398	20241223	131100	195514989	1649	1649	1649	1649	1
399	20241223	131000	195513340	1650	1650	1650	1650	0
400	20241223	130900	195513340	1650	1650	1650	1650	10
401	20241223	130800	195496840	1647	1648	1650	1647	737
402	20241223	130700	194282956	1650	1649	1650	1649	3
403	20241223	130600	194278008	1650	1647	1650	1647	151
404	20241223	130500	194029272	1641	1641	1641	1641	450
405	20241223	130400	193290822	1647	1647	1647	1647	16
406	20241223	130300	193264470	1647	1638	1647	1638	10677
407	20241223	130200	175764933	1638	1636	1638	1635	101
408	20241223	130100	175599707	1638	1638	1638	1638	0
409	20241223	130000	175599707	1638	1638	1638	1638	0
410	20241223	125900	175599707	1638	1638	1638	1638	1
411	20241223	125800	175598069	1636	1638	1638	1636	204
412	20241223	125700	175264323	1636	1636	1636	1636	1
413	20241223	125600	175262687	1638	1637	1638	1637	189
414	20241223	125500	174953292	1637	1637	1637	1637	19
415	20241223	125400	174922189	1638	1638	1638	1638	0
416	20241223	125300	174922189	1638	1638	1638	1638	6
417	20241223	125200	174912361	1638	1638	1638	1638	0
418	20241223	125100	174912361	1638	1638	1638	1638	0
419	20241223	125000	174912361	1638	1637	1638	1637	500
420	20241223	124900	174093578	1637	1637	1637	1637	0
421	20241223	124800	174093578	1637	1637	1637	1637	0
422	20241223	124700	174093578	1637	1637	1637	1637	0
423	20241223	124600	174093578	1637	1637	1637	1637	0
424	20241223	124500	174093578	1637	1638	1638	1637	31
425	20241223	124400	174042830	1637	1637	1637	1637	297
426	20241223	124300	173556641	1637	1638	1638	1637	201
427	20241223	124200	173227603	1638	1638	1638	1638	1000
428	20241223	124100	171589603	1638	1638	1638	1638	101
429	20241223	124000	171424165	1638	1638	1638	1638	50
430	20241223	123900	171342265	1638	1638	1638	1637	65
431	20241223	123800	171235823	1638	1638	1638	1638	411
432	20241223	123700	170562605	1638	1638	1638	1638	4
433	20241223	123600	170556053	1638	1638	1638	1638	0
434	20241223	123500	170556053	1638	1638	1638	1638	1
435	20241223	123400	170554415	1638	1638	1638	1638	0
436	20241223	123300	170554415	1638	1638	1638	1638	609
437	20241223	123200	169556873	1638	1638	1638	1638	0
438	20241223	123100	169556873	1638	1638	1638	1638	1
439	20241223	123000	169555235	1638	1638	1638	1638	6
440	20241223	122900	169545407	1638	1638	1638	1638	1
441	20241223	122800	169543769	1638	1638	1638	1638	0
442	20241223	122700	169543769	1638	1638	1638	1638	2
443	20241223	122600	169540493	1637	1637	1637	1637	17
444	20241223	122500	169512664	1638	1637	1638	1637	205
445	20241223	122400	169176878	1638	1638	1638	1637	57
446	20241223	122300	169083513	1638	1638	1638	1637	631
447	20241223	122200	168049965	1638	1638	1638	1638	1800
448	20241223	122100	165101565	1638	1638	1638	1638	1
449	20241223	122000	165099927	1638	1638	1638	1638	0
450	20241223	121900	165099927	1638	1638	1638	1638	2
451	20241223	121800	165096651	1637	1637	1637	1637	570
452	20241223	121700	164163561	1636	1636	1636	1636	148
453	20241223	121600	163921433	1636	1636	1636	1635	11
454	20241223	121500	163903445	1635	1635	1635	1635	341
455	20241223	121400	163345910	1635	1634	1635	1634	4
456	20241223	121300	163339371	1635	1636	1636	1635	80
457	20241223	121200	163208570	1636	1636	1636	1636	1
458	20241223	121100	163206934	1635	1636	1636	1635	32
459	20241223	121000	163154583	1636	1636	1636	1636	0
460	20241223	120900	163154583	1636	1636	1636	1636	6
461	20241223	120800	163144767	1636	1636	1636	1636	5
462	20241223	120700	163136587	1636	1636	1636	1636	1
463	20241223	120600	163134951	1637	1637	1637	1637	0
464	20241223	120500	163134951	1637	1637	1637	1637	1
465	20241223	120400	163133314	1637	1637	1637	1637	0
466	20241223	120300	163133314	1637	1637	1637	1637	1
467	20241223	120200	163131677	1634	1634	1634	1634	0
468	20241223	120100	163131677	1634	1637	1637	1634	2
469	20241223	120000	163128406	1637	1637	1637	1637	300
470	20241223	115900	162637306	1637	1637	1637	1637	0
471	20241223	115800	162637306	1637	1637	1637	1637	0
472	20241223	115700	162637306	1637	1633	1637	1633	11
473	20241223	115600	162619339	1632	1632	1632	1632	0
474	20241223	115500	162619339	1632	1632	1632	1632	0
475	20241223	115400	162619339	1632	1632	1632	1632	1
476	20241223	115300	162617707	1638	1638	1638	1638	0
477	20241223	115200	162617707	1638	1638	1638	1638	0
478	20241223	115100	162617707	1638	1638	1638	1638	1
479	20241223	115000	162616069	1638	1638	1638	1638	0
480	20241223	114900	162616069	1638	1638	1638	1638	1
481	20241223	114800	162614431	1632	1632	1632	1632	0
482	20241223	114700	162614431	1632	1638	1638	1632	31
483	20241223	114600	162563786	1638	1639	1639	1638	24
484	20241223	114500	162524454	1639	1639	1639	1639	4
485	20241223	114400	162517898	1638	1638	1638	1638	0
486	20241223	114300	162517898	1638	1638	1638	1638	3
487	20241223	114200	162512984	1638	1638	1638	1638	0
488	20241223	114100	162512984	1638	1638	1638	1638	1
489	20241223	114000	162511346	1638	1638	1638	1638	0
490	20241223	113900	162511346	1638	1638	1638	1638	1
491	20241223	113800	162509708	1638	1638	1638	1638	4
492	20241223	113700	162503156	1638	1638	1638	1637	8
493	20241223	113600	162490058	1638	1638	1638	1638	45
494	20241223	113500	162416348	1639	1639	1639	1638	10
495	20241223	113400	162399966	1639	1639	1639	1638	3
496	20241223	113300	162395050	1638	1639	1639	1638	88
497	20241223	113200	162250905	1639	1638	1639	1638	84
498	20241223	113100	162113312	1638	1638	1638	1638	1
499	20241223	113000	162111674	1638	1638	1638	1638	0
500	20241223	112900	162111674	1638	1638	1638	1638	1
501	20241223	112800	162110036	1638	1636	1638	1636	963
502	20241223	112700	160534558	1636	1632	1636	1632	1034
503	20241223	112600	158843516	1633	1634	1634	1633	4
504	20241223	112500	158836981	1635	1635	1635	1635	1
505	20241223	112400	158835346	1635	1634	1635	1632	12
506	20241223	112300	158815744	1635	1635	1635	1635	1
507	20241223	112200	158814109	1635	1635	1635	1635	0
508	20241223	112100	158814109	1635	1635	1635	1635	1
509	20241223	112000	158812474	1635	1635	1635	1635	5
510	20241223	111900	158804299	1635	1635	1635	1635	2
511	20241223	111800	158801029	1635	1635	1635	1635	50
512	20241223	111700	158719279	1635	1635	1635	1635	1
513	20241223	111600	158717644	1635	1635	1635	1635	6
514	20241223	111500	158707834	1635	1635	1635	1635	2
515	20241223	111400	158704564	1632	1631	1635	1631	104
516	20241223	111300	158534836	1635	1635	1635	1635	1
517	20241223	111200	158533201	1635	1634	1635	1631	90
518	20241223	111100	158386222	1636	1636	1636	1636	1
519	20241223	111000	158384586	1636	1636	1636	1636	0
520	20241223	110900	158384586	1636	1636	1636	1636	1
521	20241223	110800	158382950	1636	1637	1637	1635	111
522	20241223	110700	158201313	1636	1637	1637	1636	2
523	20241223	110600	158198040	1637	1637	1637	1637	2
524	20241223	110500	158194766	1637	1639	1639	1637	11
525	20241223	110400	158176753	1640	1638	1640	1638	2
526	20241223	110300	158173475	1640	1640	1640	1640	1
527	20241223	110200	158171835	1640	1640	1640	1640	5
528	20241223	110100	158163635	1640	1640	1640	1640	1
529	20241223	110000	158161995	1640	1639	1640	1639	51
530	20241223	105900	158078405	1639	1639	1639	1639	2
531	20241223	105800	158075127	1639	1639	1639	1639	1
532	20241223	105700	158073488	1639	1638	1639	1638	410
533	20241223	105600	157401506	1639	1639	1639	1639	0
534	20241223	105500	157401506	1639	1639	1639	1639	1
535	20241223	105400	157399867	1639	1637	1639	1636	3
536	20241223	105300	157394955	1638	1639	1639	1638	2
537	20241223	105200	157391678	1639	1639	1639	1639	1
538	20241223	105100	157390039	1635	1639	1639	1635	513
539	20241223	105000	156551236	1639	1637	1639	1633	533
540	20241223	104900	155679250	1637	1637	1637	1637	3
541	20241223	104800	155674339	1637	1637	1637	1637	0
542	20241223	104700	155674339	1637	1637	1637	1637	1
543	20241223	104600	155672702	1636	1637	1637	1636	297
544	20241223	104500	155186541	1637	1637	1637	1637	0
545	20241223	104400	155186541	1637	1632	1637	1632	230
546	20241223	104300	154810036	1637	1637	1637	1637	3
547	20241223	104200	154805125	1637	1637	1637	1637	5
548	20241223	104100	154796940	1637	1637	1637	1637	50
549	20241223	104000	154715090	1637	1637	1637	1637	104
550	20241223	103900	154544842	1637	1637	1637	1637	0
551	20241223	103800	154544842	1637	1637	1637	1637	170
552	20241223	103700	154266552	1637	1636	1637	1636	9
553	20241223	103600	154251827	1637	1637	1637	1637	0
554	20241223	103500	154251827	1637	1637	1637	1637	0
555	20241223	103400	154251827	1637	1637	1637	1637	60
556	20241223	103300	154153607	1637	1636	1637	1636	13
557	20241223	103200	154132327	1637	1637	1637	1637	157
558	20241223	103100	153875318	1637	1637	1637	1637	1
559	20241223	103000	153873681	1637	1633	1637	1633	2000
560	20241223	102900	150602903	1632	1632	1632	1632	123
561	20241223	102800	150402167	1632	1632	1632	1632	0
562	20241223	102700	150402167	1632	1632	1632	1632	0
563	20241223	102600	150402167	1632	1632	1632	1632	2
564	20241223	102500	150398903	1625	1629	1633	1625	551
565	20241223	102400	149503509	1630	1634	1634	1630	5
566	20241223	102300	149495349	1635	1635	1635	1635	1
567	20241223	102200	149493714	1636	1636	1636	1636	0
568	20241223	102100	149493714	1636	1636	1636	1636	2
569	20241223	102000	149490442	1636	1636	1636	1636	4
570	20241223	101900	149483898	1637	1637	1637	1637	0
571	20241223	101800	149483898	1637	1637	1637	1637	0
572	20241223	101700	149483898	1637	1637	1637	1637	0
573	20241223	101600	149483898	1637	1630	1637	1630	1005
574	20241223	101500	147842309	1631	1631	1631	1622	412
575	20241223	101400	147173938	1631	1631	1631	1622	4
576	20241223	101300	147167423	1630	1630	1630	1630	11
577	20241223	101200	147149493	1630	1622	1630	1622	17
578	20241223	101100	147121911	1630	1630	1630	1630	0
579	20241223	101000	147121911	1630	1629	1630	1615	5453
580	20241223	100900	138288221	1629	1628	1629	1628	6
581	20241223	100800	138278452	1628	1628	1628	1628	1
582	20241223	100700	138276824	1622	1623	1628	1621	704
583	20241223	100600	137135235	1628	1624	1629	1622	198
584	20241223	100500	136813777	1624	1628	1628	1623	160
585	20241223	100400	136553927	1628	1626	1628	1626	54
586	20241223	100300	136466117	1629	1629	1629	1627	113
587	20241223	100200	136282072	1629	1629	1629	1625	6
588	20241223	100100	136272303	1624	1630	1631	1624	35
589	20241223	100000	136215257	1631	1631	1631	1631	0
590	20241223	095900	136215257	1631	1635	1635	1620	2227
591	20241223	095800	132600611	1635	1632	1635	1632	93
592	20241223	095700	132448817	1636	1636	1636	1636	12
593	20241223	095600	132429185	1636	1634	1637	1632	65
594	20241223	095500	132322965	1639	1639	1639	1639	0
595	20241223	095400	132322965	1639	1640	1640	1632	28
596	20241223	095300	132277124	1640	1632	1640	1629	1239
597	20241223	095200	130258635	1641	1633	1641	1630	221
598	20241223	095100	129898285	1633	1633	1633	1633	1
599	20241223	095000	129896652	1643	1634	1643	1634	2
600	20241223	094900	129893375	1643	1643	1643	1643	3
601	20241223	094800	129888446	1643	1644	1644	1643	3
602	20241223	094700	129883516	1644	1643	1644	1643	61
603	20241223	094600	129783260	1633	1635	1635	1633	1867
604	20241223	094500	126730918	1645	1644	1645	1644	88
605	20241223	094400	126586235	1645	1645	1645	1645	5
606	20241223	094300	126578010	1646	1646	1646	1646	0
607	20241223	094200	126578010	1646	1634	1646	1630	5331
608	20241223	094100	117878758	1635	1635	1635	1635	262
609	20241223	094000	117450388	1634	1634	1634	1634	1
610	20241223	093900	117448754	1635	1639	1639	1635	3720
611	20241223	093800	111364656	1647	1647	1647	1647	0
612	20241223	093700	111364656	1647	1647	1647	1647	119
613	20241223	093600	111168663	1646	1644	1654	1636	8577
614	20241223	093500	97112679	1650	1650	1650	1650	0
615	20241223	093400	97112679	1650	1650	1650	1642	86
616	20241223	093300	96970787	1650	1640	1650	1638	6768
617	20241223	093200	85875585	1639	1639	1639	1639	0
618	20241223	093100	85875585	1639	1639	1639	1639	34
619	20241223	093000	85819859	1639	1639	1639	1639	2
620	20241223	092900	85816581	1647	1647	1647	1647	3
621	20241223	092800	85811640	1647	1637	1647	1637	3
622	20241223	092700	85806709	1638	1638	1638	1638	0
623	20241223	092600	85806709	1638	1639	1639	1637	837
624	20241223	092500	84436499	1638	1638	1638	1638	0
625	20241223	092400	84436499	1638	1641	1641	1638	1010
626	20241223	092300	82782112	1638	1639	1639	1638	7611
627	20241223	092200	70308284	1638	1638	1638	1638	0
628	20241223	092100	70308284	1638	1640	1640	1638	189
629	20241223	092000	69998326	1640	1641	1641	1637	7711
630	20241223	091900	57351842	1642	1642	1642	1642	1526
631	20241223	091800	54846150	1650	1650	1650	1650	0
632	20241223	091700	54846150	1650	1650	1650	1650	1
633	20241223	091600	54844500	1642	1642	1642	1642	14
634	20241223	091500	54821512	1650	1650	1650	1650	0
635	20241223	091400	54821512	1650	1649	1650	1642	1052
636	20241223	091300	53092966	1642	1643	1643	1642	473
637	20241223	091200	52316299	1641	1643	1645	1641	4502
638	20241223	091100	44925825	1651	1644	1652	1643	359
639	20241223	091000	44335625	1642	1642	1642	1642	1
640	20241223	090900	44333983	1648	1654	1654	1642	493
641	20241223	090800	43523517	1653	1653	1653	1653	0
642	20241223	090700	43523517	1653	1653	1653	1653	447
643	20241223	090600	42784626	1653	1653	1653	1653	347
644	20241223	090500	42211035	1641	1652	1652	1641	5000
645	20241223	090400	33986431	1665	1665	1665	1665	2460
646	20241223	090300	29890531	1666	1652	1666	1652	202
647	20241223	090200	29556799	1665	1663	1665	1663	7375
648	20241223	090100	17278640	1663	1665	1665	1650	71
649	20241223	090000	17160506	1665	1649	1665	1648	10394