KissMeData/353810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212700	468301740	4455	4455	4455	4455	3266
3	20241223	212600	468301740	4455	4455	4455	4455	0
4	20241223	212500	468301740	4455	4455	4455	4455	0
5	20241223	212400	468301740	4455	4455	4455	4455	0
6	20241223	212300	468301740	4455	4455	4455	4455	0
7	20241223	212200	468301740	4455	4455	4455	4455	0
8	20241223	212100	468301740	4455	4455	4455	4455	0
9	20241223	212000	468301740	4455	4455	4455	4455	0
10	20241223	211900	468301740	4455	4455	4455	4455	0
11	20241223	211800	468301740	4455	4455	4455	4455	0
12	20241223	211700	468301740	4455	4455	4455	4455	0
13	20241223	211600	468301740	4455	4455	4455	4455	0
14	20241223	211500	468301740	4455	4455	4455	4455	0
15	20241223	211400	468301740	4455	4455	4455	4455	0
16	20241223	211300	468301740	4455	4455	4455	4455	0
17	20241223	211200	468301740	4455	4455	4455	4455	0
18	20241223	211100	468301740	4455	4455	4455	4455	0
19	20241223	211000	468301740	4455	4455	4455	4455	0
20	20241223	210900	468301740	4455	4455	4455	4455	0
21	20241223	210800	468301740	4455	4455	4455	4455	0
22	20241223	210700	468301740	4455	4455	4455	4455	0
23	20241223	210600	468301740	4455	4455	4455	4455	0
24	20241223	210500	468301740	4455	4455	4455	4455	0
25	20241223	210400	468301740	4455	4455	4455	4455	0
26	20241223	210300	468301740	4455	4455	4455	4455	0
27	20241223	210200	468301740	4455	4455	4455	4455	0
28	20241223	210100	468301740	4455	4455	4455	4455	0
29	20241223	210000	468301740	4455	4455	4455	4455	0
30	20241223	205900	468301740	4455	4455	4455	4455	0
31	20241223	205800	468301740	4455	4455	4455	4455	0
32	20241223	205700	468301740	4455	4455	4455	4455	3266
33	20241223	205600	468301740	4455	4455	4455	4455	0
34	20241223	205500	468301740	4455	4455	4455	4455	0
35	20241223	205400	468301740	4455	4455	4455	4455	0
36	20241223	205300	468301740	4455	4455	4455	4455	0
37	20241223	205200	468301740	4455	4455	4455	4455	0
38	20241223	205100	468301740	4455	4455	4455	4455	0
39	20241223	205000	468301740	4455	4455	4455	4455	0
40	20241223	204900	468301740	4455	4455	4455	4455	0
41	20241223	204800	468301740	4455	4455	4455	4455	0
42	20241223	204700	468301740	4455	4455	4455	4455	0
43	20241223	204600	468301740	4455	4455	4455	4455	0
44	20241223	204500	468301740	4455	4455	4455	4455	0
45	20241223	204400	468301740	4455	4455	4455	4455	0
46	20241223	204300	468301740	4455	4455	4455	4455	0
47	20241223	204200	468301740	4455	4455	4455	4455	0
48	20241223	204100	468301740	4455	4455	4455	4455	0
49	20241223	204000	468301740	4455	4455	4455	4455	0
50	20241223	203900	468301740	4455	4455	4455	4455	0
51	20241223	203800	468301740	4455	4455	4455	4455	0
52	20241223	203700	468301740	4455	4455	4455	4455	0
53	20241223	203600	468301740	4455	4455	4455	4455	0
54	20241223	203500	468301740	4455	4455	4455	4455	0
55	20241223	203400	468301740	4455	4455	4455	4455	0
56	20241223	203300	468301740	4455	4455	4455	4455	0
57	20241223	203200	468301740	4455	4455	4455	4455	0
58	20241223	203100	468301740	4455	4455	4455	4455	0
59	20241223	203000	468301740	4455	4455	4455	4455	0
60	20241223	202900	468301740	4455	4455	4455	4455	0
61	20241223	202800	468301740	4455	4455	4455	4455	0
62	20241223	202700	468301740	4455	4455	4455	4455	3266
63	20241223	202600	468301740	4455	4455	4455	4455	0
64	20241223	202500	468301740	4455	4455	4455	4455	0
65	20241223	202400	468301740	4455	4455	4455	4455	0
66	20241223	202300	468301740	4455	4455	4455	4455	0
67	20241223	202200	468301740	4455	4455	4455	4455	0
68	20241223	202100	468301740	4455	4455	4455	4455	0
69	20241223	202000	468301740	4455	4455	4455	4455	0
70	20241223	201900	468301740	4455	4455	4455	4455	0
71	20241223	201800	468301740	4455	4455	4455	4455	0
72	20241223	201700	468301740	4455	4455	4455	4455	0
73	20241223	201600	468301740	4455	4455	4455	4455	0
74	20241223	201500	468301740	4455	4455	4455	4455	0
75	20241223	201400	468301740	4455	4455	4455	4455	0
76	20241223	201300	468301740	4455	4455	4455	4455	0
77	20241223	201200	468301740	4455	4455	4455	4455	0
78	20241223	201100	468301740	4455	4455	4455	4455	0
79	20241223	201000	468301740	4455	4455	4455	4455	0
80	20241223	200900	468301740	4455	4455	4455	4455	0
81	20241223	200800	468301740	4455	4455	4455	4455	0
82	20241223	200700	468301740	4455	4455	4455	4455	0
83	20241223	200600	468301740	4455	4455	4455	4455	0
84	20241223	200500	468301740	4455	4455	4455	4455	0
85	20241223	200400	468301740	4455	4455	4455	4455	0
86	20241223	200300	468301740	4455	4455	4455	4455	0
87	20241223	200200	468301740	4455	4455	4455	4455	0
88	20241223	200100	468301740	4455	4455	4455	4455	0
89	20241223	200000	468301740	4455	4455	4455	4455	0
90	20241223	195900	468301740	4455	4455	4455	4455	0
91	20241223	195800	468301740	4455	4455	4455	4455	0
92	20241223	195700	468301740	4455	4455	4455	4455	3266
93	20241223	195600	468301740	4455	4455	4455	4455	0
94	20241223	195500	468301740	4455	4455	4455	4455	0
95	20241223	195400	468301740	4455	4455	4455	4455	0
96	20241223	195300	468301740	4455	4455	4455	4455	0
97	20241223	195200	468301740	4455	4455	4455	4455	0
98	20241223	195100	468301740	4455	4455	4455	4455	0
99	20241223	195000	468301740	4455	4455	4455	4455	0
100	20241223	194900	468301740	4455	4455	4455	4455	0
101	20241223	194800	468301740	4455	4455	4455	4455	0
102	20241223	194700	468301740	4455	4455	4455	4455	0
103	20241223	194600	468301740	4455	4455	4455	4455	0
104	20241223	194500	468301740	4455	4455	4455	4455	0
105	20241223	194400	468301740	4455	4455	4455	4455	0
106	20241223	194300	468301740	4455	4455	4455	4455	0
107	20241223	194200	468301740	4455	4455	4455	4455	0
108	20241223	194100	468301740	4455	4455	4455	4455	0
109	20241223	194000	468301740	4455	4455	4455	4455	0
110	20241223	193900	468301740	4455	4455	4455	4455	0
111	20241223	193800	468301740	4455	4455	4455	4455	0
112	20241223	193700	468301740	4455	4455	4455	4455	0
113	20241223	193600	468301740	4455	4455	4455	4455	0
114	20241223	193500	468301740	4455	4455	4455	4455	0
115	20241223	193400	468301740	4455	4455	4455	4455	0
116	20241223	193300	468301740	4455	4455	4455	4455	0
117	20241223	193200	468301740	4455	4455	4455	4455	0
118	20241223	193100	468301740	4455	4455	4455	4455	0
119	20241223	193000	468301740	4455	4455	4455	4455	0
120	20241223	192900	468301740	4455	4455	4455	4455	0
121	20241223	192800	468301740	4455	4455	4455	4455	0
122	20241223	192700	468301740	4455	4455	4455	4455	3266
123	20241223	192600	468301740	4455	4455	4455	4455	0
124	20241223	192500	468301740	4455	4455	4455	4455	0
125	20241223	192400	468301740	4455	4455	4455	4455	0
126	20241223	192300	468301740	4455	4455	4455	4455	0
127	20241223	192200	468301740	4455	4455	4455	4455	0
128	20241223	192100	468301740	4455	4455	4455	4455	0
129	20241223	192000	468301740	4455	4455	4455	4455	0
130	20241223	191900	468301740	4455	4455	4455	4455	0
131	20241223	191800	468301740	4455	4455	4455	4455	0
132	20241223	191700	468301740	4455	4455	4455	4455	0
133	20241223	191600	468301740	4455	4455	4455	4455	0
134	20241223	191500	468301740	4455	4455	4455	4455	0
135	20241223	191400	468301740	4455	4455	4455	4455	0
136	20241223	191300	468301740	4455	4455	4455	4455	0
137	20241223	191200	468301740	4455	4455	4455	4455	0
138	20241223	191100	468301740	4455	4455	4455	4455	0
139	20241223	191000	468301740	4455	4455	4455	4455	0
140	20241223	190900	468301740	4455	4455	4455	4455	0
141	20241223	190800	468301740	4455	4455	4455	4455	0
142	20241223	190700	468301740	4455	4455	4455	4455	0
143	20241223	190600	468301740	4455	4455	4455	4455	0
144	20241223	190500	468301740	4455	4455	4455	4455	0
145	20241223	190400	468301740	4455	4455	4455	4455	0
146	20241223	190300	468301740	4455	4455	4455	4455	0
147	20241223	190200	468301740	4455	4455	4455	4455	0
148	20241223	190100	468301740	4455	4455	4455	4455	0
149	20241223	190000	468301740	4455	4455	4455	4455	0
150	20241223	185900	468301740	4455	4455	4455	4455	0
151	20241223	185800	468301740	4455	4455	4455	4455	0
152	20241223	185700	468301740	4455	4455	4455	4455	3266
153	20241223	185600	468301740	4455	4455	4455	4455	0
154	20241223	185500	468301740	4455	4455	4455	4455	0
155	20241223	185400	468301740	4455	4455	4455	4455	0
156	20241223	185300	468301740	4455	4455	4455	4455	0
157	20241223	185200	468301740	4455	4455	4455	4455	0
158	20241223	185100	468301740	4455	4455	4455	4455	0
159	20241223	185000	468301740	4455	4455	4455	4455	0
160	20241223	184900	468301740	4455	4455	4455	4455	0
161	20241223	184800	468301740	4455	4455	4455	4455	0
162	20241223	184700	468301740	4455	4455	4455	4455	0
163	20241223	184600	468301740	4455	4455	4455	4455	0
164	20241223	184500	468301740	4455	4455	4455	4455	0
165	20241223	184400	468301740	4455	4455	4455	4455	0
166	20241223	184300	468301740	4455	4455	4455	4455	0
167	20241223	184200	468301740	4455	4455	4455	4455	0
168	20241223	184100	468301740	4455	4455	4455	4455	0
169	20241223	184000	468301740	4455	4455	4455	4455	0
170	20241223	183900	468301740	4455	4455	4455	4455	0
171	20241223	183800	468301740	4455	4455	4455	4455	0
172	20241223	183700	468301740	4455	4455	4455	4455	0
173	20241223	183600	468301740	4455	4455	4455	4455	0
174	20241223	183500	468301740	4455	4455	4455	4455	0
175	20241223	183400	468301740	4455	4455	4455	4455	0
176	20241223	183300	468301740	4455	4455	4455	4455	0
177	20241223	183200	468301740	4455	4455	4455	4455	0
178	20241223	183100	468301740	4455	4455	4455	4455	0
179	20241223	183000	468301740	4455	4455	4455	4455	0
180	20241223	182900	468301740	4455	4455	4455	4455	0
181	20241223	182800	468301740	4455	4455	4455	4455	0
182	20241223	182700	468301740	4455	4455	4455	4455	3266
183	20241223	182600	468301740	4455	4455	4455	4455	0
184	20241223	182500	468301740	4455	4455	4455	4455	0
185	20241223	182400	468301740	4455	4455	4455	4455	0
186	20241223	182300	468301740	4455	4455	4455	4455	0
187	20241223	182200	468301740	4455	4455	4455	4455	0
188	20241223	182100	468301740	4455	4455	4455	4455	0
189	20241223	182000	468301740	4455	4455	4455	4455	0
190	20241223	181900	468301740	4455	4455	4455	4455	0
191	20241223	181800	468301740	4455	4455	4455	4455	0
192	20241223	181700	468301740	4455	4455	4455	4455	0
193	20241223	181600	468301740	4455	4455	4455	4455	0
194	20241223	181500	468301740	4455	4455	4455	4455	0
195	20241223	181400	468301740	4455	4455	4455	4455	0
196	20241223	181300	468301740	4455	4455	4455	4455	0
197	20241223	181200	468301740	4455	4455	4455	4455	0
198	20241223	181100	468301740	4455	4455	4455	4455	0
199	20241223	181000	468301740	4455	4455	4455	4455	0
200	20241223	180900	468301740	4455	4455	4455	4455	0
201	20241223	180800	468301740	4455	4455	4455	4455	0
202	20241223	180700	468301740	4455	4455	4455	4455	0
203	20241223	180600	468301740	4455	4455	4455	4455	0
204	20241223	180500	468301740	4455	4455	4455	4455	0
205	20241223	180400	468301740	4455	4455	4455	4455	0
206	20241223	180300	468301740	4455	4455	4455	4455	0
207	20241223	180200	468301740	4455	4455	4455	4455	0
208	20241223	180100	468301740	4455	4455	4455	4455	0
209	20241223	180000	468301740	4455	4455	4455	4455	0
210	20241223	175900	468301740	4455	4455	4455	4455	0
211	20241223	175800	468301740	4455	4455	4455	4455	0
212	20241223	175700	468301740	4455	4455	4455	4455	3266
213	20241223	175600	468301740	4455	4455	4455	4455	0
214	20241223	175500	468301740	4455	4455	4455	4455	0
215	20241223	175400	468301740	4455	4455	4455	4455	0
216	20241223	175300	468301740	4455	4455	4455	4455	0
217	20241223	175200	468301740	4455	4455	4455	4455	0
218	20241223	175100	468301740	4455	4455	4455	4455	0
219	20241223	175000	468301740	4455	4455	4455	4455	0
220	20241223	174900	468301740	4455	4455	4455	4455	0
221	20241223	174800	468301740	4455	4455	4455	4455	0
222	20241223	174700	468301740	4455	4455	4455	4455	0
223	20241223	174600	468301740	4455	4455	4455	4455	0
224	20241223	174500	468301740	4455	4455	4455	4455	0
225	20241223	174400	468301740	4455	4455	4455	4455	0
226	20241223	174300	468301740	4455	4455	4455	4455	0
227	20241223	174200	468301740	4455	4455	4455	4455	0
228	20241223	174100	468301740	4455	4455	4455	4455	0
229	20241223	174000	468301740	4455	4455	4455	4455	0
230	20241223	173900	468301740	4455	4455	4455	4455	0
231	20241223	173800	468301740	4455	4455	4455	4455	0
232	20241223	173700	468301740	4455	4455	4455	4455	0
233	20241223	173600	468301740	4455	4455	4455	4455	0
234	20241223	173500	468301740	4455	4455	4455	4455	0
235	20241223	173400	468301740	4455	4455	4455	4455	0
236	20241223	173300	468301740	4455	4455	4455	4455	0
237	20241223	173200	468301740	4455	4455	4455	4455	0
238	20241223	173100	468301740	4455	4455	4455	4455	0
239	20241223	173000	468301740	4455	4455	4455	4455	0
240	20241223	172900	468301740	4455	4455	4455	4455	0
241	20241223	172800	468301740	4455	4455	4455	4455	0
242	20241223	172700	468301740	4455	4455	4455	4455	3266
243	20241223	172600	468301740	4455	4455	4455	4455	0
244	20241223	172500	468301740	4455	4455	4455	4455	0
245	20241223	172400	468301740	4455	4455	4455	4455	0
246	20241223	172300	468301740	4455	4455	4455	4455	0
247	20241223	172200	468301740	4455	4455	4455	4455	0
248	20241223	172100	468301740	4455	4455	4455	4455	0
249	20241223	172000	468301740	4455	4455	4455	4455	0
250	20241223	171900	468301740	4455	4455	4455	4455	0
251	20241223	171800	468301740	4455	4455	4455	4455	0
252	20241223	171700	468301740	4455	4455	4455	4455	0
253	20241223	171600	468301740	4455	4455	4455	4455	0
254	20241223	171500	468301740	4455	4455	4455	4455	0
255	20241223	171400	468301740	4455	4455	4455	4455	0
256	20241223	171300	468301740	4455	4455	4455	4455	0
257	20241223	171200	468301740	4455	4455	4455	4455	0
258	20241223	171100	468301740	4455	4455	4455	4455	0
259	20241223	171000	468301740	4455	4455	4455	4455	0
260	20241223	170900	468301740	4455	4455	4455	4455	0
261	20241223	170800	468301740	4455	4455	4455	4455	0
262	20241223	170700	468301740	4455	4455	4455	4455	0
263	20241223	170600	468301740	4455	4455	4455	4455	0
264	20241223	170500	468301740	4455	4455	4455	4455	0
265	20241223	170400	468301740	4455	4455	4455	4455	0
266	20241223	170300	468301740	4455	4455	4455	4455	0
267	20241223	170200	468301740	4455	4455	4455	4455	0
268	20241223	170100	468301740	4455	4455	4455	4455	0
269	20241223	170000	468301740	4455	4455	4455	4455	0
270	20241223	165900	468301740	4455	4455	4455	4455	0
271	20241223	165800	468301740	4455	4455	4455	4455	0
272	20241223	165700	468301740	4455	4455	4455	4455	3266
273	20241223	165600	468301740	4455	4455	4455	4455	0
274	20241223	165500	468301740	4455	4455	4455	4455	0
275	20241223	165400	468301740	4455	4455	4455	4455	0
276	20241223	165300	468301740	4455	4455	4455	4455	0
277	20241223	165200	468301740	4455	4455	4455	4455	0
278	20241223	165100	468301740	4455	4455	4455	4455	0
279	20241223	165000	468301740	4455	4455	4455	4455	0
280	20241223	164900	468301740	4455	4455	4455	4455	0
281	20241223	164800	468301740	4455	4455	4455	4455	0
282	20241223	164700	468301740	4455	4455	4455	4455	0
283	20241223	164600	468301740	4455	4455	4455	4455	0
284	20241223	164500	468301740	4455	4455	4455	4455	0
285	20241223	164400	468301740	4455	4455	4455	4455	0
286	20241223	164300	468301740	4455	4455	4455	4455	0
287	20241223	164200	468301740	4455	4455	4455	4455	0
288	20241223	164100	468301740	4455	4455	4455	4455	0
289	20241223	164000	468301740	4455	4455	4455	4455	0
290	20241223	163900	468301740	4455	4455	4455	4455	0
291	20241223	163800	468301740	4455	4455	4455	4455	0
292	20241223	163700	468301740	4455	4455	4455	4455	0
293	20241223	163600	468301740	4455	4455	4455	4455	0
294	20241223	163500	468301740	4455	4455	4455	4455	0
295	20241223	163400	468301740	4455	4455	4455	4455	0
296	20241223	163300	468301740	4455	4455	4455	4455	0
297	20241223	163200	468301740	4455	4455	4455	4455	0
298	20241223	163100	468301740	4455	4455	4455	4455	0
299	20241223	163000	468301740	4455	4455	4455	4455	0
300	20241223	162900	468301740	4455	4455	4455	4455	0
301	20241223	162800	468301740	4455	4455	4455	4455	0
302	20241223	162700	468301740	4455	4455	4455	4455	3266
303	20241223	162600	468301740	4455	4455	4455	4455	0
304	20241223	162500	468301740	4455	4455	4455	4455	0
305	20241223	162400	468301740	4455	4455	4455	4455	0
306	20241223	162300	468301740	4455	4455	4455	4455	0
307	20241223	162200	468301740	4455	4455	4455	4455	0
308	20241223	162100	468301740	4455	4455	4455	4455	0
309	20241223	162000	468301740	4455	4455	4455	4455	0
310	20241223	161900	468301740	4455	4455	4455	4455	0
311	20241223	161800	468301740	4455	4455	4455	4455	0
312	20241223	161700	468301740	4455	4455	4455	4455	0
313	20241223	161600	468301740	4455	4455	4455	4455	0
314	20241223	161500	468301740	4455	4455	4455	4455	0
315	20241223	161400	468301740	4455	4455	4455	4455	0
316	20241223	161300	468301740	4455	4455	4455	4455	0
317	20241223	161200	468301740	4455	4455	4455	4455	0
318	20241223	161100	468301740	4455	4455	4455	4455	0
319	20241223	161000	468301740	4455	4455	4455	4455	0
320	20241223	160900	468301740	4455	4455	4455	4455	0
321	20241223	160800	468301740	4455	4455	4455	4455	0
322	20241223	160700	468301740	4455	4455	4455	4455	0
323	20241223	160600	468301740	4455	4455	4455	4455	0
324	20241223	160500	468301740	4455	4455	4455	4455	0
325	20241223	160400	468301740	4455	4455	4455	4455	0
326	20241223	160300	468301740	4455	4455	4455	4455	0
327	20241223	160200	468301740	4455	4455	4455	4455	0
328	20241223	160100	468301740	4455	4455	4455	4455	0
329	20241223	160000	468301740	4455	4455	4455	4455	0
330	20241223	155900	468301740	4455	4455	4455	4455	0
331	20241223	155800	468301740	4455	4455	4455	4455	0
332	20241223	155700	468301740	4455	4455	4455	4455	3266
333	20241223	155600	468301740	4455	4455	4455	4455	0
334	20241223	155500	468301740	4455	4455	4455	4455	0
335	20241223	155400	468301740	4455	4455	4455	4455	0
336	20241223	155300	468301740	4455	4455	4455	4455	0
337	20241223	155200	468301740	4455	4455	4455	4455	0
338	20241223	155100	468301740	4455	4455	4455	4455	0
339	20241223	155000	468301740	4455	4455	4455	4455	0
340	20241223	154900	468301740	4455	4455	4455	4455	0
341	20241223	154800	468301740	4455	4455	4455	4455	0
342	20241223	154700	468301740	4455	4455	4455	4455	0
343	20241223	154600	468301740	4455	4455	4455	4455	0
344	20241223	154500	468301740	4455	4455	4455	4455	0
345	20241223	154400	468301740	4455	4455	4455	4455	0
346	20241223	154300	468301740	4455	4455	4455	4455	0
347	20241223	154200	468301740	4455	4455	4455	4455	0
348	20241223	154100	468301740	4455	4455	4455	4455	0
349	20241223	154000	468301740	4455	4455	4455	4455	0
350	20241223	153900	468301740	4455	4455	4455	4455	0
351	20241223	153800	468301740	4455	4455	4455	4455	0
352	20241223	153700	468301740	4455	4455	4455	4455	0
353	20241223	153600	468301740	4455	4455	4455	4455	0
354	20241223	153500	468301740	4455	4455	4455	4455	0
355	20241223	153400	468301740	4455	4455	4455	4455	0
356	20241223	153300	468301740	4455	4455	4455	4455	0
357	20241223	153200	468301740	4455	4455	4455	4455	0
358	20241223	153100	468301740	4455	4455	4455	4455	0
359	20241223	153000	468301740	4455	4455	4455	4455	3266
360	20241223	152900	453751710	4455	4455	4455	4455	0
361	20241223	152800	453751710	4455	4455	4455	4455	0
362	20241223	152700	453751710	4455	4455	4455	4455	0
363	20241223	152600	453751710	4455	4455	4455	4455	0
364	20241223	152500	453751710	4455	4455	4455	4455	0
365	20241223	152400	453751710	4455	4455	4455	4455	0
366	20241223	152300	453751710	4455	4455	4455	4455	0
367	20241223	152200	453751710	4455	4455	4455	4455	0
368	20241223	152100	453751710	4455	4455	4455	4455	0
369	20241223	152000	453751710	4455	4455	4455	4455	0
370	20241223	151900	453751710	4455	4420	4455	4420	63
371	20241223	151800	453472725	4455	4455	4455	4455	0
372	20241223	151700	453472725	4455	4450	4455	4450	11
373	20241223	151600	453423770	4450	4450	4450	4450	4995
374	20241223	151500	431196020	4455	4435	4455	4425	11007
375	20241223	151400	382349520	4460	4460	4460	4460	11
376	20241223	151300	382300460	4460	4460	4460	4460	0
377	20241223	151200	382300460	4460	4460	4460	4460	1
378	20241223	151100	382296000	4455	4455	4455	4455	10
379	20241223	151000	382251450	4455	4455	4455	4455	0
380	20241223	150900	382251450	4455	4455	4455	4455	0
381	20241223	150800	382251450	4455	4455	4455	4455	10
382	20241223	150700	382206900	4455	4455	4455	4455	0
383	20241223	150600	382206900	4455	4450	4455	4450	501
384	20241223	150500	379977445	4450	4450	4450	4450	11
385	20241223	150400	379928495	4425	4465	4465	4425	1726
386	20241223	150300	372255710	4470	4470	4470	4470	1
387	20241223	150200	372251240	4450	4445	4470	4445	1617
388	20241223	150100	365063390	4465	4465	4465	4465	0
389	20241223	150000	365063390	4465	4465	4465	4465	0
390	20241223	145900	365063390	4465	4465	4465	4465	10
391	20241223	145800	365018740	4465	4465	4465	4465	0
392	20241223	145700	365018740	4465	4465	4465	4465	0
393	20241223	145600	365018740	4465	4465	4465	4465	10
394	20241223	145500	364974090	4465	4465	4465	4465	0
395	20241223	145400	364974090	4465	4465	4465	4465	0
396	20241223	145300	364974090	4465	4465	4465	4465	10
397	20241223	145200	364929440	4470	4470	4470	4470	0
398	20241223	145100	364929440	4470	4470	4470	4470	0
399	20241223	145000	364929440	4470	4470	4470	4470	10
400	20241223	144900	364884740	4470	4445	4470	4445	427
401	20241223	144800	362986700	4445	4460	4460	4445	509
402	20241223	144700	360724045	4460	4460	4460	4460	1020
403	20241223	144600	356174845	4460	4460	4460	4460	0
404	20241223	144500	356174845	4460	4455	4460	4445	516
405	20241223	144400	353881110	4455	4455	4455	4455	1
406	20241223	144300	353876655	4460	4460	4460	4460	0
407	20241223	144200	353876655	4460	4460	4465	4460	712
408	20241223	144100	350701100	4465	4465	4465	4465	0
409	20241223	144000	350701100	4465	4465	4465	4465	1
410	20241223	143900	350696635	4465	4465	4465	4465	10
411	20241223	143800	350651985	4465	4460	4465	4460	2
412	20241223	143700	350643060	4470	4470	4470	4470	0
413	20241223	143600	350643060	4470	4450	4470	4450	10012
414	20241223	143500	305992415	4450	4450	4450	4450	0
415	20241223	143400	305992415	4450	4450	4450	4450	0
416	20241223	143300	305992415	4450	4440	4450	4400	655
417	20241223	143200	303097960	4450	4450	4450	4450	0
418	20241223	143100	303097960	4450	4450	4450	4450	0
419	20241223	143000	303097960	4450	4450	4450	4440	19
420	20241223	142900	303013475	4450	4450	4450	4450	0
421	20241223	142800	303013475	4450	4450	4450	4450	0
422	20241223	142700	303013475	4450	4450	4450	4450	11
423	20241223	142600	302964525	4450	4440	4450	4440	1024
424	20241223	142500	298411165	4440	4435	4440	4420	876
425	20241223	142400	294539030	4445	4445	4445	4445	16
426	20241223	142300	294467910	4440	4425	4445	4425	12
427	20241223	142200	294414775	4425	4445	4445	4425	2291
428	20241223	142100	284268525	4435	4440	4440	4435	258
429	20241223	142000	283124105	4445	4440	4445	4440	185
430	20241223	141900	282302695	4445	4450	4450	4445	25
431	20241223	141800	282191565	4445	4450	4450	4445	511
432	20241223	141700	279920115	4455	4455	4455	4455	6
433	20241223	141600	279893385	4450	4455	4455	4450	230
434	20241223	141500	278869835	4455	4455	4455	4455	5
435	20241223	141400	278847560	4455	4450	4455	4450	16
436	20241223	141300	278776330	4455	4455	4455	4455	15
437	20241223	141200	278709505	4455	4455	4455	4455	6
438	20241223	141100	278682775	4455	4455	4455	4455	5
439	20241223	141000	278660500	4455	4455	4455	4455	15
440	20241223	140900	278593675	4455	4455	4455	4455	5
441	20241223	140800	278571400	4455	4455	4455	4455	5
442	20241223	140700	278549125	4455	4455	4455	4455	15
443	20241223	140600	278482300	4455	4455	4455	4455	5
444	20241223	140500	278460025	4455	4450	4455	4450	26
445	20241223	140400	278344295	4455	4455	4455	4455	20
446	20241223	140300	278255195	4455	4455	4455	4455	1
447	20241223	140200	278250740	4450	4450	4455	4450	722
448	20241223	140100	275034330	4450	4450	4450	4450	169
449	20241223	140000	274282280	4440	4450	4450	4440	228
450	20241223	135900	273269910	4450	4450	4450	4450	5
451	20241223	135800	273247660	4450	4450	4450	4450	15
452	20241223	135700	273180910	4450	4450	4450	4450	5
453	20241223	135600	273158660	4450	4450	4450	4450	5
454	20241223	135500	273136410	4450	4455	4455	4450	12
455	20241223	135400	273083005	4440	4440	4440	4440	10
456	20241223	135300	273038605	4440	4440	4440	4440	0
457	20241223	135200	273038605	4440	4455	4455	4440	405
458	20241223	135100	271236425	4455	4450	4455	4450	6
459	20241223	135000	271209720	4440	4450	4450	4440	514
460	20241223	134900	268927550	4455	4455	4455	4455	5
461	20241223	134800	268905275	4455	4455	4455	4455	5
462	20241223	134700	268883000	4455	4450	4455	4450	16
463	20241223	134600	268811795	4450	4450	4450	4450	104
464	20241223	134500	268348995	4450	4450	4450	4450	5
465	20241223	134400	268326745	4450	4450	4450	4450	15
466	20241223	134300	268259995	4450	4445	4450	4445	205
467	20241223	134200	267347765	4450	4450	4450	4450	5
468	20241223	134100	267325515	4450	4450	4450	4450	15
469	20241223	134000	267258765	4450	4455	4455	4450	205
470	20241223	133900	266346490	4455	4455	4455	4455	805
471	20241223	133800	262760215	4455	4450	4455	4450	17
472	20241223	133700	262684485	4440	4440	4440	4440	5
473	20241223	133600	262662285	4455	4455	4455	4455	5
474	20241223	133500	262640010	4455	4455	4455	4455	15
475	20241223	133400	262573185	4455	4455	4455	4455	6
476	20241223	133300	262546455	4450	4450	4450	4450	5
477	20241223	133200	262524205	4450	4450	4450	4450	15
478	20241223	133100	262457455	4450	4450	4450	4450	5
479	20241223	133000	262435205	4450	4450	4450	4450	7
480	20241223	132900	262404055	4430	4430	4430	4430	0
481	20241223	132800	262404055	4430	4430	4430	4430	1
482	20241223	132700	262399625	4450	4450	4450	4450	5
483	20241223	132600	262377375	4450	4450	4450	4450	15
484	20241223	132500	262310625	4450	4450	4450	4450	5
485	20241223	132400	262288375	4450	4450	4450	4450	5
486	20241223	132300	262266125	4450	4450	4450	4450	15
487	20241223	132200	262199375	4450	4450	4450	4450	5
488	20241223	132100	262177125	4450	4450	4450	4450	15
489	20241223	132000	262110375	4450	4450	4450	4450	5
490	20241223	131900	262088125	4450	4450	4450	4450	5
491	20241223	131800	262065875	4450	4450	4450	4450	15
492	20241223	131700	261999125	4450	4450	4450	4450	5
493	20241223	131600	261976875	4450	4450	4450	4450	5
494	20241223	131500	261954625	4450	4450	4450	4450	15
495	20241223	131400	261887875	4450	4450	4450	4450	5
496	20241223	131300	261865625	4450	4450	4450	4450	5
497	20241223	131200	261843375	4450	4450	4450	4450	15
498	20241223	131100	261776625	4450	4450	4450	4450	5
499	20241223	131000	261754375	4450	4445	4450	4445	12
500	20241223	130900	261701005	4430	4430	4430	4430	0
501	20241223	130800	261701005	4430	4430	4430	4430	0
502	20241223	130700	261701005	4430	4430	4430	4430	0
503	20241223	130600	261701005	4430	4430	4430	4430	7
504	20241223	130500	261669995	4430	4445	4445	4430	309
505	20241223	130400	260301050	4445	4430	4445	4430	8
506	20241223	130300	260265505	4430	4430	4430	4430	0
507	20241223	130200	260265505	4430	4430	4430	4430	0
508	20241223	130100	260265505	4430	4450	4450	4430	155
509	20241223	130000	259578740	4450	4450	4450	4450	15
510	20241223	125900	259511990	4450	4450	4450	4450	6
511	20241223	125800	259485290	4450	4450	4450	4450	5
512	20241223	125700	259463040	4450	4450	4450	4450	17
513	20241223	125600	259387390	4445	4445	4445	4445	28
514	20241223	125500	259262930	4450	4450	4450	4450	6
515	20241223	125400	259236230	4425	4445	4445	4425	208
516	20241223	125300	258315670	4425	4425	4425	4425	0
517	20241223	125200	258315670	4425	4445	4445	4425	1881
518	20241223	125100	249988200	4445	4445	4445	4445	5
519	20241223	125000	249965975	4445	4445	4445	4445	6
520	20241223	124900	249939305	4420	4420	4420	4420	5
521	20241223	124800	249917205	4420	4420	4420	4420	0
522	20241223	124700	249917205	4420	4420	4420	4420	974
523	20241223	124600	245612125	4430	4430	4430	4430	317
524	20241223	124500	244207815	4430	4430	4430	4430	0
525	20241223	124400	244207815	4430	4430	4430	4430	127
526	20241223	124300	243645205	4450	4450	4450	4450	10
527	20241223	124200	243600705	4450	4440	4450	4420	2502
528	20241223	124100	232531885	4450	4450	4450	4450	0
529	20241223	124000	232531885	4450	4450	4450	4450	10
530	20241223	123900	232487385	4450	4450	4450	4450	290
531	20241223	123800	231196885	4440	4440	4440	4440	0
532	20241223	123700	231196885	4440	4440	4440	4440	60
533	20241223	123600	230930485	4440	4440	4440	4440	0
534	20241223	123500	230930485	4440	4445	4445	4440	9
535	20241223	123400	230890515	4445	4445	4445	4445	10
536	20241223	123300	230846065	4445	4445	4450	4440	1184
537	20241223	123200	225587590	4445	4445	4445	4445	0
538	20241223	123100	225587590	4445	4450	4450	4445	1256
539	20241223	123000	220000530	4450	4450	4450	4450	0
540	20241223	122900	220000530	4450	4450	4450	4450	0
541	20241223	122800	220000530	4450	4450	4450	4450	0
542	20241223	122700	220000530	4450	4450	4450	4450	0
543	20241223	122600	220000530	4450	4450	4450	4450	0
544	20241223	122500	220000530	4450	4455	4455	4450	1935
545	20241223	122400	211388420	4455	4455	4455	4455	0
546	20241223	122300	211388420	4455	4455	4455	4455	0
547	20241223	122200	211388420	4455	4455	4455	4455	0
548	20241223	122100	211388420	4455	4455	4455	4455	0
549	20241223	122000	211388420	4455	4465	4465	4455	1192
550	20241223	121900	206077935	4465	4465	4465	4465	0
551	20241223	121800	206077935	4465	4465	4465	4465	0
552	20241223	121700	206077935	4465	4465	4465	4465	11
553	20241223	121600	206028820	4465	4470	4475	4465	23
554	20241223	121500	205925965	4460	4460	4460	4460	851
555	20241223	121400	202130505	4465	4475	4475	4465	607
556	20241223	121300	199419875	4470	4470	4470	4470	0
557	20241223	121200	199419875	4470	4470	4470	4470	0
558	20241223	121100	199419875	4470	4470	4470	4470	676
559	20241223	121000	196398155	4475	4480	4480	4475	557
560	20241223	120900	193905460	4485	4485	4485	4485	3
561	20241223	120800	193892005	4485	4485	4485	4485	11
562	20241223	120700	193842670	4485	4485	4485	4485	1
563	20241223	120600	193838185	4480	4480	4480	4480	0
564	20241223	120500	193838185	4480	4480	4480	4480	0
565	20241223	120400	193838185	4480	4480	4480	4480	0
566	20241223	120300	193838185	4480	4480	4480	4480	0
567	20241223	120200	193838185	4480	4480	4480	4480	0
568	20241223	120100	193838185	4480	4480	4480	4480	0
569	20241223	120000	193838185	4480	4480	4480	4480	0
570	20241223	115900	193838185	4480	4475	4480	4475	57
571	20241223	115800	193582860	4475	4475	4475	4475	12
572	20241223	115700	193529160	4475	4475	4475	4475	0
573	20241223	115600	193529160	4475	4475	4475	4475	10
574	20241223	115500	193484410	4475	4475	4475	4475	0
575	20241223	115400	193484410	4475	4475	4475	4475	231
576	20241223	115300	192450685	4475	4475	4475	4475	0
577	20241223	115200	192450685	4475	4475	4475	4475	0
578	20241223	115100	192450685	4475	4475	4475	4475	10
579	20241223	115000	192405935	4475	4475	4475	4475	0
580	20241223	114900	192405935	4475	4475	4475	4475	0
581	20241223	114800	192405935	4475	4475	4475	4475	40
582	20241223	114700	192226935	4475	4475	4475	4475	0
583	20241223	114600	192226935	4475	4475	4475	4475	1
584	20241223	114500	192222460	4460	4460	4460	4460	0
585	20241223	114400	192222460	4460	4460	4460	4460	0
586	20241223	114300	192222460	4460	4465	4465	4460	245
587	20241223	114200	191129340	4465	4465	4465	4465	0
588	20241223	114100	191129340	4465	4465	4465	4465	101
589	20241223	114000	190678375	4465	4465	4465	4465	0
590	20241223	113900	190678375	4465	4465	4465	4465	1
591	20241223	113800	190673910	4475	4475	4475	4475	800
592	20241223	113700	187093910	4460	4460	4460	4460	70
593	20241223	113600	186781710	4460	4460	4460	4460	0
594	20241223	113500	186781710	4460	4460	4460	4460	5
595	20241223	113400	186759410	4460	4460	4460	4460	3
596	20241223	113300	186746030	4470	4470	4470	4470	10
597	20241223	113200	186701330	4470	4470	4470	4470	0
598	20241223	113100	186701330	4470	4470	4470	4470	0
599	20241223	113000	186701330	4470	4470	4470	4470	10
600	20241223	112900	186656630	4470	4470	4470	4470	0
601	20241223	112800	186656630	4470	4470	4470	4470	0
602	20241223	112700	186656630	4470	4475	4475	4470	113
603	20241223	112600	186151515	4475	4475	4475	4475	0
604	20241223	112500	186151515	4475	4480	4480	4475	11
605	20241223	112400	186102240	4480	4480	4480	4480	0
606	20241223	112300	186102240	4480	4475	4480	4475	71
607	20241223	112200	185784190	4480	4480	4480	4480	10
608	20241223	112100	185739390	4480	4480	4480	4480	0
609	20241223	112000	185739390	4480	4480	4480	4480	0
610	20241223	111900	185739390	4480	4480	4480	4480	10
611	20241223	111800	185694590	4480	4480	4480	4480	0
612	20241223	111700	185694590	4480	4480	4480	4480	0
613	20241223	111600	185694590	4480	4475	4480	4475	20
614	20241223	111500	185605005	4480	4480	4480	4480	0
615	20241223	111400	185605005	4480	4480	4480	4480	0
616	20241223	111300	185605005	4480	4480	4480	4480	10
617	20241223	111200	185560205	4480	4480	4480	4480	0
618	20241223	111100	185560205	4480	4480	4480	4480	50
619	20241223	111000	185336205	4470	4470	4470	4470	510
620	20241223	110900	183056505	4470	4470	4470	4470	31
621	20241223	110800	182917935	4445	4445	4445	4445	0
622	20241223	110700	182917935	4445	4445	4445	4445	0
623	20241223	110600	182917935	4445	4445	4445	4445	0
624	20241223	110500	182917935	4445	4445	4445	4445	0
625	20241223	110400	182917935	4445	4445	4445	4445	0
626	20241223	110300	182917935	4445	4445	4445	4445	0
627	20241223	110200	182917935	4445	4445	4445	4445	400
628	20241223	110100	181139935	4445	4455	4455	4445	1000
629	20241223	110000	176693995	4455	4455	4455	4455	0
630	20241223	105900	176693995	4455	4455	4455	4455	0
631	20241223	105800	176693995	4455	4455	4455	4455	1
632	20241223	105700	176689540	4450	4450	4450	4450	0
633	20241223	105600	176689540	4450	4450	4450	4450	0
634	20241223	105500	176689540	4450	4450	4450	4450	0
635	20241223	105400	176689540	4450	4465	4465	4450	1586
636	20241223	105300	169631370	4465	4465	4465	4465	9
637	20241223	105200	169591185	4465	4465	4465	4465	1
638	20241223	105100	169586720	4465	4465	4465	4465	4
639	20241223	105000	169568860	4460	4460	4460	4460	0
640	20241223	104900	169568860	4460	4460	4460	4460	11
641	20241223	104800	169519800	4455	4455	4455	4455	0
642	20241223	104700	169519800	4455	4455	4455	4455	0
643	20241223	104600	169519800	4455	4455	4455	4455	0
644	20241223	104500	169519800	4455	4455	4455	4455	0
645	20241223	104400	169519800	4455	4455	4455	4455	602
646	20241223	104300	166837890	4455	4455	4455	4455	0
647	20241223	104200	166837890	4455	4455	4455	4455	0
648	20241223	104100	166837890	4455	4455	4455	4455	0
649	20241223	104000	166837890	4455	4455	4455	4455	0
650	20241223	103900	166837890	4455	4470	4470	4455	500
651	20241223	103800	164608960	4480	4480	4480	4480	10
652	20241223	103700	164564160	4480	4480	4480	4480	0
653	20241223	103600	164564160	4480	4480	4480	4480	0
654	20241223	103500	164564160	4480	4480	4480	4480	10
655	20241223	103400	164519360	4480	4480	4480	4480	0
656	20241223	103300	164519360	4480	4480	4480	4480	0
657	20241223	103200	164519360	4480	4480	4480	4480	10
658	20241223	103100	164474560	4480	4485	4485	4480	14
659	20241223	103000	164411780	4485	4485	4485	4485	3
660	20241223	102900	164398325	4485	4485	4485	4485	13
661	20241223	102800	164340020	4485	4455	4485	4455	1509
662	20241223	102700	157617215	4455	4455	4455	4455	0
663	20241223	102600	157617215	4455	4455	4455	4455	0
664	20241223	102500	157617215	4455	4455	4455	4455	3379
665	20241223	102400	142563770	4455	4455	4455	4455	300
666	20241223	102300	141227270	4455	4455	4455	4455	156
667	20241223	102200	140532290	4455	4455	4455	4455	0
668	20241223	102100	140532290	4455	4460	4460	4455	5500
669	20241223	102000	116029540	4455	4455	4455	4455	0
670	20241223	101900	116029540	4455	4455	4455	4455	0
671	20241223	101800	116029540	4455	4455	4455	4455	1000
672	20241223	101700	111574540	4470	4460	4470	4460	2150
673	20241223	101600	101978000	4460	4460	4460	4460	0
674	20241223	101500	101978000	4460	4460	4460	4460	10
675	20241223	101400	101933400	4460	4460	4460	4460	139
676	20241223	101300	101313460	4460	4460	4460	4460	100
677	20241223	101200	100867460	4460	4460	4460	4460	397
678	20241223	101100	99096840	4455	4455	4455	4455	1
679	20241223	101000	99092385	4455	4455	4455	4455	8
680	20241223	100900	99056745	4455	4455	4455	4455	1
681	20241223	100800	99052290	4455	4455	4460	4455	53
682	20241223	100700	98816125	4455	4455	4455	4455	0
683	20241223	100600	98816125	4455	4455	4455	4455	25
684	20241223	100500	98704750	4455	4455	4455	4455	1
685	20241223	100400	98700295	4450	4465	4465	4450	2116
686	20241223	100300	89271045	4465	4465	4465	4465	938
687	20241223	100200	85082875	4465	4465	4465	4465	100
688	20241223	100100	84636375	4470	4480	4480	4470	113
689	20241223	100000	84131015	4480	4480	4480	4480	1
690	20241223	095900	84126535	4480	4480	4480	4480	10
691	20241223	095800	84081735	4485	4485	4485	4485	10
692	20241223	095700	84036885	4485	4485	4485	4485	10
693	20241223	095600	83992035	4490	4490	4490	4490	0
694	20241223	095500	83992035	4490	4490	4490	4490	10
695	20241223	095400	83947135	4490	4490	4490	4490	0
696	20241223	095300	83947135	4490	4490	4490	4490	120
697	20241223	095200	83408335	4490	4490	4490	4490	10
698	20241223	095100	83363435	4490	4490	4490	4490	0
699	20241223	095000	83363435	4490	4490	4490	4490	0
700	20241223	094900	83363435	4490	4490	4490	4490	20
701	20241223	094800	83273635	4475	4490	4490	4475	3
702	20241223	094700	83260180	4480	4480	4480	4480	323
703	20241223	094600	81813140	4465	4475	4475	4465	990
704	20241223	094500	77388195	4475	4475	4475	4475	400
705	20241223	094400	75598195	4475	4475	4475	4475	138
706	20241223	094300	74980645	4480	4480	4480	4480	251
707	20241223	094200	73856165	4480	4485	4485	4480	201
708	20241223	094100	72955285	4485	4485	4485	4485	420
709	20241223	094000	71071585	4500	4500	4500	4500	10
710	20241223	093900	71026585	4500	4500	4500	4500	0
711	20241223	093800	71026585	4500	4500	4500	4500	0
712	20241223	093700	71026585	4500	4500	4500	4500	421
713	20241223	093600	69132085	4500	4480	4500	4480	101
714	20241223	093500	68677605	4480	4480	4480	4480	0
715	20241223	093400	68677605	4480	4480	4480	4480	0
716	20241223	093300	68677605	4480	4490	4490	4480	760
717	20241223	093200	65270245	4500	4500	4500	4500	28
718	20241223	093100	65144245	4505	4500	4505	4500	300
719	20241223	093000	63794060	4495	4495	4495	4495	0
720	20241223	092900	63794060	4495	4490	4495	4490	109
721	20241223	092800	63304150	4500	4500	4500	4500	0
722	20241223	092700	63304150	4500	4500	4500	4500	0
723	20241223	092600	63304150	4500	4495	4500	4495	36
724	20241223	092500	63142265	4490	4490	4490	4490	0
725	20241223	092400	63142265	4490	4490	4490	4490	0
726	20241223	092300	63142265	4490	4490	4490	4490	2
727	20241223	092200	63133285	4470	4470	4470	4465	1993
728	20241223	092100	54225815	4470	4470	4470	4470	0
729	20241223	092000	54225815	4470	4465	4470	4465	551
730	20241223	091900	51762850	4480	4485	4485	4480	1092
731	20241223	091800	46870685	4480	4480	4480	4480	0
732	20241223	091700	46870685	4480	4485	4490	4480	1250
733	20241223	091600	41264390	4500	4510	4525	4500	912
734	20241223	091500	37155310	4515	4515	4515	4515	46
735	20241223	091400	36947620	4520	4535	4535	4520	464
736	20241223	091300	34848850	4540	4540	4540	4540	1
737	20241223	091200	34844310	4545	4550	4550	4545	22
738	20241223	091100	34744215	4530	4530	4530	4530	49
739	20241223	091000	34522245	4530	4530	4530	4530	0
740	20241223	090900	34522245	4530	4545	4545	4530	6
741	20241223	090800	34495040	4530	4545	4555	4530	394
742	20241223	090700	32706740	4555	4550	4555	4550	51
743	20241223	090600	32474440	4535	4520	4535	4520	1102
744	20241223	090500	27477770	4520	4535	4555	4520	108
745	20241223	090400	26989380	4540	4545	4545	4540	102
746	20241223	090300	26526290	4560	4560	4560	4560	75
747	20241223	090200	26184290	4560	4565	4565	4560	4016
748	20241223	090100	7866165	4565	4580	4590	4565	844
749	20241223	090000	3996225	4560	4580	4580	4560	876