KissMeData/017040/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190300	279987897	1578	1578	1578	1578	3479
3	20241223	190200	279987897	1578	1578	1578	1578	0
4	20241223	190100	279987897	1578	1578	1578	1578	0
5	20241223	190000	279987897	1578	1578	1578	1578	0
6	20241223	185900	279987897	1578	1578	1578	1578	0
7	20241223	185800	279987897	1578	1578	1578	1578	0
8	20241223	185700	279987897	1578	1578	1578	1578	0
9	20241223	185600	279987897	1578	1578	1578	1578	0
10	20241223	185500	279987897	1578	1578	1578	1578	0
11	20241223	185400	279987897	1578	1578	1578	1578	0
12	20241223	185300	279987897	1578	1578	1578	1578	0
13	20241223	185200	279987897	1578	1578	1578	1578	0
14	20241223	185100	279987897	1578	1578	1578	1578	0
15	20241223	185000	279987897	1578	1578	1578	1578	0
16	20241223	184900	279987897	1578	1578	1578	1578	0
17	20241223	184800	279987897	1578	1578	1578	1578	0
18	20241223	184700	279987897	1578	1578	1578	1578	0
19	20241223	184600	279987897	1578	1578	1578	1578	0
20	20241223	184500	279987897	1578	1578	1578	1578	0
21	20241223	184400	279987897	1578	1578	1578	1578	0
22	20241223	184300	279987897	1578	1578	1578	1578	0
23	20241223	184200	279987897	1578	1578	1578	1578	0
24	20241223	184100	279987897	1578	1578	1578	1578	0
25	20241223	184000	279987897	1578	1578	1578	1578	0
26	20241223	183900	279987897	1578	1578	1578	1578	0
27	20241223	183800	279987897	1578	1578	1578	1578	0
28	20241223	183700	279987897	1578	1578	1578	1578	0
29	20241223	183600	279987897	1578	1578	1578	1578	0
30	20241223	183500	279987897	1578	1578	1578	1578	0
31	20241223	183400	279987897	1578	1578	1578	1578	0
32	20241223	183300	279987897	1578	1578	1578	1578	3479
33	20241223	183200	279987897	1578	1578	1578	1578	0
34	20241223	183100	279987897	1578	1578	1578	1578	0
35	20241223	183000	279987897	1578	1578	1578	1578	0
36	20241223	182900	279987897	1578	1578	1578	1578	0
37	20241223	182800	279987897	1578	1578	1578	1578	0
38	20241223	182700	279987897	1578	1578	1578	1578	0
39	20241223	182600	279987897	1578	1578	1578	1578	0
40	20241223	182500	279987897	1578	1578	1578	1578	0
41	20241223	182400	279987897	1578	1578	1578	1578	0
42	20241223	182300	279987897	1578	1578	1578	1578	0
43	20241223	182200	279987897	1578	1578	1578	1578	0
44	20241223	182100	279987897	1578	1578	1578	1578	0
45	20241223	182000	279987897	1578	1578	1578	1578	0
46	20241223	181900	279987897	1578	1578	1578	1578	0
47	20241223	181800	279987897	1578	1578	1578	1578	0
48	20241223	181700	279987897	1578	1578	1578	1578	0
49	20241223	181600	279987897	1578	1578	1578	1578	0
50	20241223	181500	279987897	1578	1578	1578	1578	0
51	20241223	181400	279987897	1578	1578	1578	1578	0
52	20241223	181300	279987897	1578	1578	1578	1578	0
53	20241223	181200	279987897	1578	1578	1578	1578	0
54	20241223	181100	279987897	1578	1578	1578	1578	0
55	20241223	181000	279987897	1578	1578	1578	1578	0
56	20241223	180900	279987897	1578	1578	1578	1578	0
57	20241223	180800	279987897	1578	1578	1578	1578	0
58	20241223	180700	279987897	1578	1578	1578	1578	0
59	20241223	180600	279987897	1578	1578	1578	1578	0
60	20241223	180500	279987897	1578	1578	1578	1578	0
61	20241223	180400	279987897	1578	1578	1578	1578	0
62	20241223	180300	279987897	1578	1578	1578	1578	3479
63	20241223	180200	279987897	1578	1578	1578	1578	0
64	20241223	180100	279987897	1578	1578	1578	1578	0
65	20241223	180000	279987897	1578	1578	1578	1578	0
66	20241223	175900	279987897	1578	1578	1578	1578	0
67	20241223	175800	279987897	1578	1578	1578	1578	0
68	20241223	175700	279987897	1578	1578	1578	1578	0
69	20241223	175600	279987897	1578	1578	1578	1578	0
70	20241223	175500	279987897	1578	1578	1578	1578	0
71	20241223	175400	279987897	1578	1578	1578	1578	0
72	20241223	175300	279987897	1578	1578	1578	1578	0
73	20241223	175200	279987897	1578	1578	1578	1578	0
74	20241223	175100	279987897	1578	1578	1578	1578	0
75	20241223	175000	279987897	1578	1578	1578	1578	0
76	20241223	174900	279987897	1578	1578	1578	1578	0
77	20241223	174800	279987897	1578	1578	1578	1578	0
78	20241223	174700	279987897	1578	1578	1578	1578	0
79	20241223	174600	279987897	1578	1578	1578	1578	0
80	20241223	174500	279987897	1578	1578	1578	1578	0
81	20241223	174400	279987897	1578	1578	1578	1578	0
82	20241223	174300	279987897	1578	1578	1578	1578	0
83	20241223	174200	279987897	1578	1578	1578	1578	0
84	20241223	174100	279987897	1578	1578	1578	1578	0
85	20241223	174000	279987897	1578	1578	1578	1578	0
86	20241223	173900	279987897	1578	1578	1578	1578	0
87	20241223	173800	279987897	1578	1578	1578	1578	0
88	20241223	173700	279987897	1578	1578	1578	1578	0
89	20241223	173600	279987897	1578	1578	1578	1578	0
90	20241223	173500	279987897	1578	1578	1578	1578	0
91	20241223	173400	279987897	1578	1578	1578	1578	0
92	20241223	173300	279987897	1578	1578	1578	1578	3479
93	20241223	173200	279987897	1578	1578	1578	1578	0
94	20241223	173100	279987897	1578	1578	1578	1578	0
95	20241223	173000	279987897	1578	1578	1578	1578	0
96	20241223	172900	279987897	1578	1578	1578	1578	0
97	20241223	172800	279987897	1578	1578	1578	1578	0
98	20241223	172700	279987897	1578	1578	1578	1578	0
99	20241223	172600	279987897	1578	1578	1578	1578	0
100	20241223	172500	279987897	1578	1578	1578	1578	0
101	20241223	172400	279987897	1578	1578	1578	1578	0
102	20241223	172300	279987897	1578	1578	1578	1578	0
103	20241223	172200	279987897	1578	1578	1578	1578	0
104	20241223	172100	279987897	1578	1578	1578	1578	0
105	20241223	172000	279987897	1578	1578	1578	1578	0
106	20241223	171900	279987897	1578	1578	1578	1578	0
107	20241223	171800	279987897	1578	1578	1578	1578	0
108	20241223	171700	279987897	1578	1578	1578	1578	0
109	20241223	171600	279987897	1578	1578	1578	1578	0
110	20241223	171500	279987897	1578	1578	1578	1578	0
111	20241223	171400	279987897	1578	1578	1578	1578	0
112	20241223	171300	279987897	1578	1578	1578	1578	0
113	20241223	171200	279987897	1578	1578	1578	1578	0
114	20241223	171100	279987897	1578	1578	1578	1578	0
115	20241223	171000	279987897	1578	1578	1578	1578	0
116	20241223	170900	279987897	1578	1578	1578	1578	0
117	20241223	170800	279987897	1578	1578	1578	1578	0
118	20241223	170700	279987897	1578	1578	1578	1578	0
119	20241223	170600	279987897	1578	1578	1578	1578	0
120	20241223	170500	279987897	1578	1578	1578	1578	0
121	20241223	170400	279987897	1578	1578	1578	1578	0
122	20241223	170300	279987897	1578	1578	1578	1578	3479
123	20241223	170200	279987897	1578	1578	1578	1578	0
124	20241223	170100	279987897	1578	1578	1578	1578	0
125	20241223	170000	279987897	1578	1578	1578	1578	0
126	20241223	165900	279987897	1578	1578	1578	1578	0
127	20241223	165800	279987897	1578	1578	1578	1578	0
128	20241223	165700	279987897	1578	1578	1578	1578	0
129	20241223	165600	279987897	1578	1578	1578	1578	0
130	20241223	165500	279987897	1578	1578	1578	1578	0
131	20241223	165400	279987897	1578	1578	1578	1578	0
132	20241223	165300	279987897	1578	1578	1578	1578	0
133	20241223	165200	279987897	1578	1578	1578	1578	0
134	20241223	165100	279987897	1578	1578	1578	1578	0
135	20241223	165000	279987897	1578	1578	1578	1578	0
136	20241223	164900	279987897	1578	1578	1578	1578	0
137	20241223	164800	279987897	1578	1578	1578	1578	0
138	20241223	164700	279987897	1578	1578	1578	1578	0
139	20241223	164600	279987897	1578	1578	1578	1578	0
140	20241223	164500	279987897	1578	1578	1578	1578	0
141	20241223	164400	279987897	1578	1578	1578	1578	0
142	20241223	164300	279987897	1578	1578	1578	1578	0
143	20241223	164200	279987897	1578	1578	1578	1578	0
144	20241223	164100	279987897	1578	1578	1578	1578	0
145	20241223	164000	279987897	1578	1578	1578	1578	0
146	20241223	163900	279987897	1578	1578	1578	1578	0
147	20241223	163800	279987897	1578	1578	1578	1578	0
148	20241223	163700	279987897	1578	1578	1578	1578	0
149	20241223	163600	279987897	1578	1578	1578	1578	0
150	20241223	163500	279987897	1578	1578	1578	1578	0
151	20241223	163400	279987897	1578	1578	1578	1578	0
152	20241223	163300	279987897	1578	1578	1578	1578	3479
153	20241223	163200	279987897	1578	1578	1578	1578	0
154	20241223	163100	279987897	1578	1578	1578	1578	0
155	20241223	163000	279987897	1578	1578	1578	1578	0
156	20241223	162900	279987897	1578	1578	1578	1578	0
157	20241223	162800	279987897	1578	1578	1578	1578	0
158	20241223	162700	279987897	1578	1578	1578	1578	0
159	20241223	162600	279987897	1578	1578	1578	1578	0
160	20241223	162500	279987897	1578	1578	1578	1578	0
161	20241223	162400	279987897	1578	1578	1578	1578	0
162	20241223	162300	279987897	1578	1578	1578	1578	0
163	20241223	162200	279987897	1578	1578	1578	1578	0
164	20241223	162100	279987897	1578	1578	1578	1578	0
165	20241223	162000	279987897	1578	1578	1578	1578	0
166	20241223	161900	279987897	1578	1578	1578	1578	0
167	20241223	161800	279987897	1578	1578	1578	1578	0
168	20241223	161700	279987897	1578	1578	1578	1578	0
169	20241223	161600	279987897	1578	1578	1578	1578	0
170	20241223	161500	279987897	1578	1578	1578	1578	0
171	20241223	161400	279987897	1578	1578	1578	1578	0
172	20241223	161300	279987897	1578	1578	1578	1578	0
173	20241223	161200	279987897	1578	1578	1578	1578	0
174	20241223	161100	279987897	1578	1578	1578	1578	0
175	20241223	161000	279987897	1578	1578	1578	1578	0
176	20241223	160900	279987897	1578	1578	1578	1578	0
177	20241223	160800	279987897	1578	1578	1578	1578	0
178	20241223	160700	279987897	1578	1578	1578	1578	0
179	20241223	160600	279987897	1578	1578	1578	1578	0
180	20241223	160500	279987897	1578	1578	1578	1578	0
181	20241223	160400	279987897	1578	1578	1578	1578	0
182	20241223	160300	279987897	1578	1578	1578	1578	3479
183	20241223	160200	279987897	1578	1578	1578	1578	0
184	20241223	160100	279987897	1578	1578	1578	1578	0
185	20241223	160000	279987897	1578	1578	1578	1578	0
186	20241223	155900	279987897	1578	1578	1578	1578	0
187	20241223	155800	279987897	1578	1578	1578	1578	0
188	20241223	155700	279987897	1578	1578	1578	1578	0
189	20241223	155600	279987897	1578	1578	1578	1578	0
190	20241223	155500	279987897	1578	1578	1578	1578	0
191	20241223	155400	279987897	1578	1578	1578	1578	0
192	20241223	155300	279987897	1578	1578	1578	1578	0
193	20241223	155200	279987897	1578	1578	1578	1578	0
194	20241223	155100	279987897	1578	1578	1578	1578	0
195	20241223	155000	279987897	1578	1578	1578	1578	0
196	20241223	154900	279987897	1578	1578	1578	1578	0
197	20241223	154800	279987897	1578	1578	1578	1578	0
198	20241223	154700	279987897	1578	1578	1578	1578	0
199	20241223	154600	279987897	1578	1578	1578	1578	0
200	20241223	154500	279987897	1578	1578	1578	1578	0
201	20241223	154400	279987897	1578	1578	1578	1578	0
202	20241223	154300	279987897	1578	1578	1578	1578	0
203	20241223	154200	279987897	1578	1578	1578	1578	0
204	20241223	154100	279987897	1578	1578	1578	1578	0
205	20241223	154000	279987897	1578	1578	1578	1578	0
206	20241223	153900	279987897	1578	1578	1578	1578	0
207	20241223	153800	279987897	1578	1578	1578	1578	0
208	20241223	153700	279987897	1578	1578	1578	1578	0
209	20241223	153600	279987897	1578	1578	1578	1578	0
210	20241223	153500	279987897	1578	1578	1578	1578	0
211	20241223	153400	279987897	1578	1578	1578	1578	0
212	20241223	153300	279987897	1578	1578	1578	1578	3479
213	20241223	153200	279987897	1578	1578	1578	1578	0
214	20241223	153100	279987897	1578	1578	1578	1578	0
215	20241223	153000	279987897	1578	1578	1578	1578	3479
216	20241223	152900	274498035	1579	1579	1579	1579	0
217	20241223	152800	274498035	1579	1579	1579	1579	0
218	20241223	152700	274498035	1579	1579	1579	1579	0
219	20241223	152600	274498035	1579	1579	1579	1579	0
220	20241223	152500	274498035	1579	1579	1579	1579	0
221	20241223	152400	274498035	1579	1579	1579	1579	0
222	20241223	152300	274498035	1579	1579	1579	1579	0
223	20241223	152200	274498035	1579	1579	1579	1579	0
224	20241223	152100	274498035	1579	1579	1579	1579	0
225	20241223	152000	274498035	1579	1579	1579	1579	0
226	20241223	151900	274498035	1579	1580	1583	1579	847
227	20241223	151800	273160002	1580	1580	1580	1580	78
228	20241223	151700	273036762	1580	1580	1580	1580	15
229	20241223	151600	273013062	1580	1580	1580	1580	20
230	20241223	151500	272981462	1580	1580	1580	1580	65
231	20241223	151400	272878762	1580	1583	1583	1580	62
232	20241223	151300	272780652	1583	1583	1583	1583	100
233	20241223	151200	272622352	1583	1583	1583	1583	0
234	20241223	151100	272622352	1583	1583	1583	1583	2538
235	20241223	151000	268604698	1583	1583	1583	1583	0
236	20241223	150900	268604698	1583	1583	1583	1583	1
237	20241223	150800	268603115	1577	1578	1578	1577	220
238	20241223	150700	268256155	1583	1583	1583	1583	1
239	20241223	150600	268254572	1580	1580	1580	1580	13
240	20241223	150500	268234032	1577	1577	1577	1577	300
241	20241223	150400	267760932	1578	1582	1582	1578	10814
242	20241223	150300	250659680	1582	1582	1582	1582	2086
243	20241223	150200	247359628	1583	1583	1583	1583	0
244	20241223	150100	247359628	1583	1584	1584	1583	1387
245	20241223	150000	245163250	1585	1585	1585	1585	0
246	20241223	145900	245163250	1585	1583	1585	1583	22
247	20241223	145800	245128422	1585	1585	1585	1585	600
248	20241223	145700	244177422	1583	1583	1583	1583	5
249	20241223	145600	244169507	1583	1583	1583	1583	0
250	20241223	145500	244169507	1583	1583	1583	1583	0
251	20241223	145400	244169507	1583	1583	1583	1583	0
252	20241223	145300	244169507	1583	1583	1583	1583	20
253	20241223	145200	244137847	1582	1582	1582	1582	9
254	20241223	145100	244123609	1582	1583	1583	1582	1418
255	20241223	145000	241879833	1582	1582	1582	1582	1600
256	20241223	144900	239348633	1582	1584	1584	1582	2666
257	20241223	144800	235128583	1585	1585	1585	1585	0
258	20241223	144700	235128583	1585	1584	1585	1584	160
259	20241223	144600	234875127	1584	1584	1584	1584	92
260	20241223	144500	234729399	1585	1585	1585	1585	20
261	20241223	144400	234697699	1585	1585	1585	1585	657
262	20241223	144300	233656354	1586	1586	1586	1586	0
263	20241223	144200	233656354	1586	1585	1586	1585	4203
264	20241223	144100	226994549	1585	1586	1586	1585	3576
265	20241223	144000	221326539	1585	1586	1586	1585	210
266	20241223	143900	220993489	1586	1587	1587	1585	2032
267	20241223	143800	217772435	1587	1587	1587	1587	98
268	20241223	143700	217616909	1587	1587	1587	1587	0
269	20241223	143600	217616909	1587	1587	1587	1587	0
270	20241223	143500	217616909	1587	1587	1587	1587	0
271	20241223	143400	217616909	1587	1587	1587	1587	108
272	20241223	143300	217445513	1587	1587	1587	1587	18
273	20241223	143200	217416947	1585	1585	1585	1585	0
274	20241223	143100	217416947	1585	1586	1586	1585	1321
275	20241223	143000	215321898	1586	1586	1586	1586	36
276	20241223	142900	215264802	1586	1586	1586	1586	0
277	20241223	142800	215264802	1586	1586	1586	1586	0
278	20241223	142700	215264802	1586	1586	1586	1586	0
279	20241223	142600	215264802	1586	1586	1586	1586	0
280	20241223	142500	215264802	1586	1586	1586	1586	830
281	20241223	142400	213948422	1586	1587	1587	1586	1556
282	20241223	142300	211480497	1592	1592	1592	1592	65
283	20241223	142200	211377017	1592	1592	1592	1592	0
284	20241223	142100	211377017	1592	1592	1592	1592	0
285	20241223	142000	211377017	1592	1592	1592	1592	0
286	20241223	141900	211377017	1592	1592	1592	1592	0
287	20241223	141800	211377017	1592	1592	1592	1592	0
288	20241223	141700	211377017	1592	1592	1592	1592	200
289	20241223	141600	211058617	1592	1592	1592	1592	0
290	20241223	141500	211058617	1592	1592	1592	1592	0
291	20241223	141400	211058617	1592	1592	1592	1592	0
292	20241223	141300	211058617	1592	1592	1592	1592	0
293	20241223	141200	211058617	1592	1592	1592	1592	1500
294	20241223	141100	208670617	1592	1592	1592	1592	0
295	20241223	141000	208670617	1592	1592	1592	1592	0
296	20241223	140900	208670617	1592	1592	1592	1592	0
297	20241223	140800	208670617	1592	1592	1592	1592	106
298	20241223	140700	208501865	1592	1592	1592	1592	2
299	20241223	140600	208498681	1594	1594	1594	1594	0
300	20241223	140500	208498681	1594	1594	1594	1594	1
301	20241223	140400	208497087	1585	1585	1585	1585	0
302	20241223	140300	208497087	1585	1585	1585	1585	30
303	20241223	140200	208449537	1585	1585	1585	1585	0
304	20241223	140100	208449537	1585	1585	1585	1585	0
305	20241223	140000	208449537	1585	1585	1585	1585	200
306	20241223	135900	208132537	1586	1586	1586	1586	0
307	20241223	135800	208132537	1586	1586	1586	1586	0
308	20241223	135700	208132537	1586	1586	1586	1586	700
309	20241223	135600	207022337	1587	1587	1587	1586	2377
310	20241223	135500	203251046	1595	1595	1595	1595	38
311	20241223	135400	203190436	1595	1595	1595	1595	0
312	20241223	135300	203190436	1595	1595	1595	1595	102
313	20241223	135200	203027746	1595	1595	1595	1595	0
314	20241223	135100	203027746	1595	1595	1595	1595	0
315	20241223	135000	203027746	1595	1595	1595	1595	1
316	20241223	134900	203026151	1586	1586	1586	1586	0
317	20241223	134800	203026151	1586	1586	1586	1586	0
318	20241223	134700	203026151	1586	1586	1586	1586	0
319	20241223	134600	203026151	1586	1586	1586	1586	0
320	20241223	134500	203026151	1586	1586	1586	1586	2000
321	20241223	134400	199854151	1586	1586	1586	1586	1920
322	20241223	134300	196809031	1586	1591	1591	1586	10621
323	20241223	134200	179950053	1591	1591	1591	1591	200
324	20241223	134100	179631853	1591	1591	1591	1591	0
325	20241223	134000	179631853	1591	1594	1594	1591	600
326	20241223	133900	178676061	1594	1594	1594	1594	0
327	20241223	133800	178676061	1594	1594	1594	1594	1
328	20241223	133700	178674467	1597	1597	1597	1597	0
329	20241223	133600	178674467	1597	1597	1597	1597	0
330	20241223	133500	178674467	1597	1597	1597	1597	0
331	20241223	133400	178674467	1597	1597	1597	1597	0
332	20241223	133300	178674467	1597	1597	1597	1597	0
333	20241223	133200	178674467	1597	1597	1597	1597	0
334	20241223	133100	178674467	1597	1597	1597	1597	0
335	20241223	133000	178674467	1597	1597	1597	1597	0
336	20241223	132900	178674467	1597	1597	1597	1597	1
337	20241223	132800	178672870	1597	1597	1597	1597	500
338	20241223	132700	177874370	1597	1597	1597	1597	0
339	20241223	132600	177874370	1597	1597	1597	1597	1
340	20241223	132500	177872773	1596	1596	1596	1596	264
341	20241223	132400	177451429	1597	1597	1597	1597	1
342	20241223	132300	177449832	1596	1595	1596	1595	2838
343	20241223	132200	172920401	1591	1591	1591	1591	514
344	20241223	132100	172102627	1591	1591	1591	1591	0
345	20241223	132000	172102627	1591	1589	1591	1589	155
346	20241223	131900	171856330	1589	1589	1589	1589	1
347	20241223	131800	171854741	1588	1588	1588	1588	0
348	20241223	131700	171854741	1588	1589	1589	1588	288
349	20241223	131600	171397236	1589	1589	1589	1589	58
350	20241223	131500	171305074	1589	1590	1590	1589	96
351	20241223	131400	171152480	1590	1590	1590	1590	763
352	20241223	131300	169939310	1591	1591	1591	1591	0
353	20241223	131200	169939310	1591	1591	1591	1591	50
354	20241223	131100	169859760	1591	1591	1591	1591	236
355	20241223	131000	169484284	1591	1591	1591	1591	0
356	20241223	130900	169484284	1591	1591	1591	1591	0
357	20241223	130800	169484284	1591	1591	1591	1591	0
358	20241223	130700	169484284	1591	1591	1591	1591	0
359	20241223	130600	169484284	1591	1591	1591	1591	258
360	20241223	130500	169073806	1592	1592	1592	1592	1011
361	20241223	130400	167464294	1596	1596	1596	1596	1
362	20241223	130300	167462698	1592	1592	1592	1592	489
363	20241223	130200	166684210	1592	1592	1592	1592	100
364	20241223	130100	166525010	1592	1592	1592	1592	0
365	20241223	130000	166525010	1592	1592	1592	1592	0
366	20241223	125900	166525010	1592	1592	1592	1592	0
367	20241223	125800	166525010	1592	1592	1592	1592	1
368	20241223	125700	166523418	1591	1591	1591	1591	10
369	20241223	125600	166507508	1591	1591	1591	1591	0
370	20241223	125500	166507508	1591	1591	1591	1591	39
371	20241223	125400	166445459	1591	1591	1591	1591	0
372	20241223	125300	166445459	1591	1591	1591	1591	0
373	20241223	125200	166445459	1591	1591	1591	1591	2
374	20241223	125100	166442277	1590	1590	1590	1590	1702
375	20241223	125000	163736097	1591	1591	1591	1591	0
376	20241223	124900	163736097	1591	1591	1591	1591	638
377	20241223	124800	162721039	1591	1592	1592	1591	722
378	20241223	124700	161571760	1592	1592	1592	1592	1888
379	20241223	124600	158566064	1592	1592	1592	1592	389
380	20241223	124500	157946776	1592	1592	1592	1592	0
381	20241223	124400	157946776	1592	1592	1592	1592	1139
382	20241223	124300	156133488	1598	1598	1598	1598	1
383	20241223	124200	156131890	1592	1593	1593	1592	320
384	20241223	124100	155622148	1592	1592	1592	1592	0
385	20241223	124000	155622148	1592	1592	1592	1592	0
386	20241223	123900	155622148	1592	1592	1592	1592	0
387	20241223	123800	155622148	1592	1595	1595	1592	136
388	20241223	123700	155405580	1598	1598	1598	1598	0
389	20241223	123600	155405580	1598	1598	1598	1598	0
390	20241223	123500	155405580	1598	1598	1598	1598	75
391	20241223	123400	155285730	1596	1596	1596	1596	0
392	20241223	123300	155285730	1596	1596	1596	1596	0
393	20241223	123200	155285730	1596	1596	1596	1596	0
394	20241223	123100	155285730	1596	1596	1596	1596	0
395	20241223	123000	155285730	1596	1596	1596	1596	0
396	20241223	122900	155285730	1596	1596	1596	1596	0
397	20241223	122800	155285730	1596	1596	1596	1596	0
398	20241223	122700	155285730	1596	1596	1596	1596	80
399	20241223	122600	155158050	1598	1598	1598	1598	0
400	20241223	122500	155158050	1598	1598	1598	1598	278
401	20241223	122400	154713806	1598	1598	1598	1598	430
402	20241223	122300	154026666	1598	1598	1598	1598	0
403	20241223	122200	154026666	1598	1598	1598	1598	0
404	20241223	122100	154026666	1598	1598	1598	1598	0
405	20241223	122000	154026666	1598	1598	1598	1598	0
406	20241223	121900	154026666	1598	1598	1598	1598	50
407	20241223	121800	153946766	1600	1600	1600	1600	500
408	20241223	121700	153146766	1600	1600	1600	1600	50
409	20241223	121600	153066766	1597	1600	1600	1597	1686
410	20241223	121500	150373515	1600	1601	1601	1600	1780
411	20241223	121400	147525315	1600	1600	1600	1600	0
412	20241223	121300	147525315	1600	1600	1600	1600	0
413	20241223	121200	147525315	1600	1600	1600	1600	0
414	20241223	121100	147525315	1600	1600	1600	1600	0
415	20241223	121000	147525315	1600	1602	1602	1600	538
416	20241223	120900	146663458	1604	1605	1605	1604	1300
417	20241223	120800	144577258	1605	1609	1609	1605	61
418	20241223	120700	144479349	1607	1604	1609	1604	1191
419	20241223	120600	142566383	1604	1604	1604	1604	5
420	20241223	120500	142558363	1604	1602	1604	1601	2661
421	20241223	120400	138291390	1601	1602	1602	1601	863
422	20241223	120300	136909677	1601	1600	1601	1600	3391
423	20241223	120200	131483872	1600	1600	1600	1600	0
424	20241223	120100	131483872	1600	1599	1600	1599	1062
425	20241223	120000	129785550	1599	1598	1600	1598	8534
426	20241223	115900	116145409	1597	1597	1597	1597	1391
427	20241223	115800	113923982	1597	1597	1597	1596	104
428	20241223	115700	113757994	1597	1597	1597	1597	195
429	20241223	115600	113446579	1597	1596	1597	1596	35
430	20241223	115500	113390689	1596	1595	1596	1595	1065
431	20241223	115400	111691149	1595	1595	1595	1595	5
432	20241223	115300	111683174	1595	1594	1595	1594	2642
433	20241223	115200	107470184	1595	1594	1595	1594	1771
434	20241223	115100	104645449	1595	1595	1595	1595	0
435	20241223	115000	104645449	1595	1595	1595	1595	0
436	20241223	114900	104645449	1595	1595	1595	1595	1024
437	20241223	114800	103012169	1595	1595	1595	1595	1000
438	20241223	114700	101417169	1595	1595	1595	1595	0
439	20241223	114600	101417169	1595	1595	1595	1595	0
440	20241223	114500	101417169	1595	1595	1595	1595	0
441	20241223	114400	101417169	1595	1594	1595	1594	192
442	20241223	114300	101111120	1594	1594	1594	1594	20
443	20241223	114200	101079240	1594	1594	1594	1594	330
444	20241223	114100	100553220	1594	1594	1594	1594	0
445	20241223	114000	100553220	1594	1594	1594	1594	10
446	20241223	113900	100537280	1594	1594	1594	1594	0
447	20241223	113800	100537280	1594	1594	1594	1594	6
448	20241223	113700	100527716	1594	1594	1594	1594	0
449	20241223	113600	100527716	1594	1594	1594	1594	0
450	20241223	113500	100527716	1594	1594	1594	1594	0
451	20241223	113400	100527716	1594	1593	1594	1593	3049
452	20241223	113300	95670059	1593	1594	1594	1593	1050
453	20241223	113200	93997359	1594	1594	1594	1594	100
454	20241223	113100	93837959	1594	1594	1594	1594	177
455	20241223	113000	93555821	1594	1593	1594	1593	1990
456	20241223	112900	90385051	1593	1593	1593	1593	0
457	20241223	112800	90385051	1593	1593	1593	1593	0
458	20241223	112700	90385051	1593	1593	1593	1593	0
459	20241223	112600	90385051	1593	1592	1593	1592	132
460	20241223	112500	90174807	1593	1593	1593	1593	216
461	20241223	112400	89830719	1594	1594	1594	1594	800
462	20241223	112300	88555519	1593	1593	1593	1593	100
463	20241223	112200	88396219	1594	1594	1594	1594	0
464	20241223	112100	88396219	1594	1594	1594	1594	0
465	20241223	112000	88396219	1594	1594	1594	1594	1
466	20241223	111900	88394625	1593	1593	1593	1593	32
467	20241223	111800	88343649	1593	1591	1593	1591	1300
468	20241223	111700	86273049	1592	1592	1592	1592	138
469	20241223	111600	86053353	1592	1592	1592	1592	309
470	20241223	111500	85561425	1591	1591	1591	1591	173
471	20241223	111400	85286182	1590	1591	1591	1590	1120
472	20241223	111300	83504362	1590	1590	1590	1590	92
473	20241223	111200	83358082	1587	1587	1587	1587	0
474	20241223	111100	83358082	1587	1587	1587	1587	100
475	20241223	111000	83199382	1587	1587	1587	1587	1
476	20241223	110900	83197795	1591	1591	1591	1591	0
477	20241223	110800	83197795	1591	1591	1591	1591	1
478	20241223	110700	83196204	1587	1587	1587	1587	0
479	20241223	110600	83196204	1587	1587	1587	1587	200
480	20241223	110500	82878804	1592	1592	1592	1592	0
481	20241223	110400	82878804	1592	1586	1592	1586	1912
482	20241223	110300	79846366	1586	1586	1586	1586	0
483	20241223	110200	79846366	1586	1586	1586	1586	0
484	20241223	110100	79846366	1586	1589	1589	1586	58
485	20241223	110000	79754234	1590	1595	1595	1590	553
486	20241223	105900	78874949	1595	1595	1595	1595	0
487	20241223	105800	78874949	1595	1591	1595	1591	3000
488	20241223	105700	74094055	1589	1589	1589	1589	1
489	20241223	105600	74092466	1591	1590	1591	1590	28
490	20241223	105500	74047940	1589	1589	1589	1589	109
491	20241223	105400	73874739	1589	1589	1589	1589	0
492	20241223	105300	73874739	1589	1589	1589	1589	2042
493	20241223	105200	70630001	1589	1588	1589	1588	1217
494	20241223	105100	68697197	1585	1585	1585	1585	0
495	20241223	105000	68697197	1585	1585	1585	1585	0
496	20241223	104900	68697197	1585	1585	1585	1585	386
497	20241223	104800	68085387	1585	1585	1585	1585	5
498	20241223	104700	68077462	1585	1585	1585	1585	0
499	20241223	104600	68077462	1585	1585	1585	1585	0
500	20241223	104500	68077462	1585	1585	1585	1585	114
501	20241223	104400	67896772	1585	1585	1585	1585	0
502	20241223	104300	67896772	1585	1585	1585	1585	0
503	20241223	104200	67896772	1585	1585	1585	1585	53
504	20241223	104100	67812767	1585	1585	1585	1585	0
505	20241223	104000	67812767	1585	1585	1585	1585	0
506	20241223	103900	67812767	1585	1585	1585	1585	31
507	20241223	103800	67763632	1585	1585	1585	1585	212
508	20241223	103700	67427612	1588	1588	1588	1588	1
509	20241223	103600	67426024	1585	1585	1585	1585	502
510	20241223	103500	66630354	1589	1589	1589	1589	0
511	20241223	103400	66630354	1589	1589	1589	1589	0
512	20241223	103300	66630354	1589	1589	1589	1589	2
513	20241223	103200	66627176	1589	1587	1589	1587	1502
514	20241223	103100	64242402	1581	1581	1581	1581	0
515	20241223	103000	64242402	1581	1581	1581	1581	0
516	20241223	102900	64242402	1581	1581	1581	1581	0
517	20241223	102800	64242402	1581	1581	1581	1581	50
518	20241223	102700	64163352	1580	1580	1580	1580	0
519	20241223	102600	64163352	1580	1580	1580	1580	1318
520	20241223	102500	62080912	1580	1580	1580	1580	100
521	20241223	102400	61922912	1580	1580	1580	1580	0
522	20241223	102300	61922912	1580	1586	1586	1580	1978
523	20241223	102200	58797187	1586	1586	1586	1586	0
524	20241223	102100	58797187	1586	1586	1586	1586	0
525	20241223	102000	58797187	1586	1582	1586	1582	1210
526	20241223	101900	56879233	1584	1584	1584	1584	0
527	20241223	101800	56879233	1584	1584	1584	1584	253
528	20241223	101700	56478481	1584	1584	1584	1584	41
529	20241223	101600	56413537	1584	1584	1584	1584	10
530	20241223	101500	56397697	1584	1584	1584	1584	0
531	20241223	101400	56397697	1584	1576	1584	1576	101
532	20241223	101300	56237721	1585	1585	1585	1585	2
533	20241223	101200	56234551	1582	1582	1582	1582	155
534	20241223	101100	55989341	1582	1582	1582	1582	0
535	20241223	101000	55989341	1582	1582	1582	1582	0
536	20241223	100900	55989341	1582	1582	1582	1582	0
537	20241223	100800	55989341	1582	1582	1582	1582	131
538	20241223	100700	55782099	1575	1575	1575	1575	0
539	20241223	100600	55782099	1575	1575	1575	1575	0
540	20241223	100500	55782099	1575	1582	1582	1575	401
541	20241223	100400	55150503	1582	1582	1582	1582	0
542	20241223	100300	55150503	1582	1582	1582	1582	1
543	20241223	100200	55148921	1575	1575	1575	1575	303
544	20241223	100100	54671696	1582	1582	1582	1582	3
545	20241223	100000	54666950	1575	1575	1575	1575	1
546	20241223	095900	54665375	1574	1574	1574	1574	0
547	20241223	095800	54665375	1574	1574	1574	1574	0
548	20241223	095700	54665375	1574	1574	1574	1574	0
549	20241223	095600	54665375	1574	1574	1574	1574	0
550	20241223	095500	54665375	1574	1574	1574	1574	100
551	20241223	095400	54507975	1574	1574	1574	1574	0
552	20241223	095300	54507975	1574	1574	1574	1574	2
553	20241223	095200	54504827	1574	1577	1577	1574	2167
554	20241223	095100	51091577	1582	1578	1582	1577	1511
555	20241223	095000	48708578	1578	1578	1578	1578	19
556	20241223	094900	48678596	1578	1578	1578	1578	0
557	20241223	094800	48678596	1578	1578	1578	1578	4
558	20241223	094700	48672284	1582	1582	1582	1582	0
559	20241223	094600	48672284	1582	1582	1582	1582	0
560	20241223	094500	48672284	1582	1582	1582	1582	142
561	20241223	094400	48447640	1582	1582	1582	1582	1
562	20241223	094300	48446058	1574	1574	1574	1574	0
563	20241223	094200	48446058	1574	1574	1574	1574	0
564	20241223	094100	48446058	1574	1584	1584	1574	49
565	20241223	094000	48368922	1584	1575	1584	1574	1177
566	20241223	093900	46515524	1584	1584	1584	1584	130
567	20241223	093800	46309604	1584	1584	1584	1584	12
568	20241223	093700	46290596	1584	1584	1584	1584	0
569	20241223	093600	46290596	1584	1584	1584	1584	3
570	20241223	093500	46285844	1575	1575	1575	1575	450
571	20241223	093400	45577094	1574	1574	1574	1574	0
572	20241223	093300	45577094	1574	1574	1574	1574	0
573	20241223	093200	45577094	1574	1574	1574	1574	520
574	20241223	093100	44758614	1574	1574	1574	1574	0
575	20241223	093000	44758614	1574	1575	1575	1574	70
576	20241223	092900	44648432	1575	1575	1575	1575	1400
577	20241223	092800	42443432	1575	1575	1575	1575	100
578	20241223	092700	42285932	1577	1576	1577	1575	830
579	20241223	092600	40977942	1577	1577	1577	1577	2428
580	20241223	092500	37148986	1577	1577	1577	1577	400
581	20241223	092400	36518186	1581	1581	1581	1581	306
582	20241223	092300	36034400	1577	1577	1577	1577	480
583	20241223	092200	35277440	1576	1576	1576	1576	200
584	20241223	092100	34962240	1576	1576	1576	1576	0
585	20241223	092000	34962240	1576	1576	1576	1576	629
586	20241223	091900	33970936	1576	1578	1578	1576	1009
587	20241223	091800	32380192	1577	1577	1577	1577	0
588	20241223	091700	32380192	1577	1577	1577	1577	0
589	20241223	091600	32380192	1577	1577	1577	1577	0
590	20241223	091500	32380192	1577	1577	1577	1577	0
591	20241223	091400	32380192	1577	1577	1577	1577	0
592	20241223	091300	32380192	1577	1578	1578	1577	1599
593	20241223	091200	29858538	1577	1577	1577	1577	0
594	20241223	091100	29858538	1577	1584	1585	1577	1423
595	20241223	091000	27611306	1577	1577	1577	1577	368
596	20241223	090900	27030970	1577	1580	1580	1577	2807
597	20241223	090800	22598126	1586	1585	1586	1585	38
598	20241223	090700	22537888	1586	1586	1586	1586	335
599	20241223	090600	22006578	1586	1586	1586	1586	100
600	20241223	090500	21847978	1587	1587	1587	1587	2
601	20241223	090400	21844804	1577	1577	1577	1577	0
602	20241223	090300	21844804	1577	1578	1578	1577	60
603	20241223	090200	21750141	1577	1577	1577	1577	1000
604	20241223	090100	20173141	1577	1598	1599	1577	3296
605	20241223	090000	14947144	1595	1585	1595	1585	9418