KissMeData/095720/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	200700	249489717	1589	1589	1589	1589	2800
3	20241224	200600	249489717	1589	1589	1589	1589	0
4	20241224	200500	249489717	1589	1589	1589	1589	0
5	20241224	200400	249489717	1589	1589	1589	1589	0
6	20241224	200300	249489717	1589	1589	1589	1589	0
7	20241224	200200	249489717	1589	1589	1589	1589	0
8	20241224	200100	249489717	1589	1589	1589	1589	0
9	20241224	200000	249489717	1589	1589	1589	1589	0
10	20241224	195900	249489717	1589	1589	1589	1589	0
11	20241224	195800	249489717	1589	1589	1589	1589	0
12	20241224	195700	249489717	1589	1589	1589	1589	0
13	20241224	195600	249489717	1589	1589	1589	1589	0
14	20241224	195500	249489717	1589	1589	1589	1589	0
15	20241224	195400	249489717	1589	1589	1589	1589	0
16	20241224	195300	249489717	1589	1589	1589	1589	0
17	20241224	195200	249489717	1589	1589	1589	1589	0
18	20241224	195100	249489717	1589	1589	1589	1589	0
19	20241224	195000	249489717	1589	1589	1589	1589	0
20	20241224	194900	249489717	1589	1589	1589	1589	0
21	20241224	194800	249489717	1589	1589	1589	1589	0
22	20241224	194700	249489717	1589	1589	1589	1589	0
23	20241224	194600	249489717	1589	1589	1589	1589	0
24	20241224	194500	249489717	1589	1589	1589	1589	0
25	20241224	194400	249489717	1589	1589	1589	1589	0
26	20241224	194300	249489717	1589	1589	1589	1589	0
27	20241224	194200	249489717	1589	1589	1589	1589	0
28	20241224	194100	249489717	1589	1589	1589	1589	0
29	20241224	194000	249489717	1589	1589	1589	1589	0
30	20241224	193900	249489717	1589	1589	1589	1589	0
31	20241224	193800	249489717	1589	1589	1589	1589	0
32	20241224	193700	249489717	1589	1589	1589	1589	2800
33	20241224	193600	249489717	1589	1589	1589	1589	0
34	20241224	193500	249489717	1589	1589	1589	1589	0
35	20241224	193400	249489717	1589	1589	1589	1589	0
36	20241224	193300	249489717	1589	1589	1589	1589	0
37	20241224	193200	249489717	1589	1589	1589	1589	0
38	20241224	193100	249489717	1589	1589	1589	1589	0
39	20241224	193000	249489717	1589	1589	1589	1589	0
40	20241224	192900	249489717	1589	1589	1589	1589	0
41	20241224	192800	249489717	1589	1589	1589	1589	0
42	20241224	192700	249489717	1589	1589	1589	1589	0
43	20241224	192600	249489717	1589	1589	1589	1589	0
44	20241224	192500	249489717	1589	1589	1589	1589	0
45	20241224	192400	249489717	1589	1589	1589	1589	0
46	20241224	192300	249489717	1589	1589	1589	1589	0
47	20241224	192200	249489717	1589	1589	1589	1589	0
48	20241224	192100	249489717	1589	1589	1589	1589	0
49	20241224	192000	249489717	1589	1589	1589	1589	0
50	20241224	191900	249489717	1589	1589	1589	1589	0
51	20241224	191800	249489717	1589	1589	1589	1589	0
52	20241224	191700	249489717	1589	1589	1589	1589	0
53	20241224	191600	249489717	1589	1589	1589	1589	0
54	20241224	191500	249489717	1589	1589	1589	1589	0
55	20241224	191400	249489717	1589	1589	1589	1589	0
56	20241224	191300	249489717	1589	1589	1589	1589	0
57	20241224	191200	249489717	1589	1589	1589	1589	0
58	20241224	191100	249489717	1589	1589	1589	1589	0
59	20241224	191000	249489717	1589	1589	1589	1589	0
60	20241224	190900	249489717	1589	1589	1589	1589	0
61	20241224	190800	249489717	1589	1589	1589	1589	0
62	20241224	190700	249489717	1589	1589	1589	1589	2800
63	20241224	190600	249489717	1589	1589	1589	1589	0
64	20241224	190500	249489717	1589	1589	1589	1589	0
65	20241224	190400	249489717	1589	1589	1589	1589	0
66	20241224	190300	249489717	1589	1589	1589	1589	0
67	20241224	190200	249489717	1589	1589	1589	1589	0
68	20241224	190100	249489717	1589	1589	1589	1589	0
69	20241224	190000	249489717	1589	1589	1589	1589	0
70	20241224	185900	249489717	1589	1589	1589	1589	0
71	20241224	185800	249489717	1589	1589	1589	1589	0
72	20241224	185700	249489717	1589	1589	1589	1589	0
73	20241224	185600	249489717	1589	1589	1589	1589	0
74	20241224	185500	249489717	1589	1589	1589	1589	0
75	20241224	185400	249489717	1589	1589	1589	1589	0
76	20241224	185300	249489717	1589	1589	1589	1589	0
77	20241224	185200	249489717	1589	1589	1589	1589	0
78	20241224	185100	249489717	1589	1589	1589	1589	0
79	20241224	185000	249489717	1589	1589	1589	1589	0
80	20241224	184900	249489717	1589	1589	1589	1589	0
81	20241224	184800	249489717	1589	1589	1589	1589	0
82	20241224	184700	249489717	1589	1589	1589	1589	0
83	20241224	184600	249489717	1589	1589	1589	1589	0
84	20241224	184500	249489717	1589	1589	1589	1589	0
85	20241224	184400	249489717	1589	1589	1589	1589	0
86	20241224	184300	249489717	1589	1589	1589	1589	0
87	20241224	184200	249489717	1589	1589	1589	1589	0
88	20241224	184100	249489717	1589	1589	1589	1589	0
89	20241224	184000	249489717	1589	1589	1589	1589	0
90	20241224	183900	249489717	1589	1589	1589	1589	0
91	20241224	183800	249489717	1589	1589	1589	1589	0
92	20241224	183700	249489717	1589	1589	1589	1589	2800
93	20241224	183600	249489717	1589	1589	1589	1589	0
94	20241224	183500	249489717	1589	1589	1589	1589	0
95	20241224	183400	249489717	1589	1589	1589	1589	0
96	20241224	183300	249489717	1589	1589	1589	1589	0
97	20241224	183200	249489717	1589	1589	1589	1589	0
98	20241224	183100	249489717	1589	1589	1589	1589	0
99	20241224	183000	249489717	1589	1589	1589	1589	0
100	20241224	182900	249489717	1589	1589	1589	1589	0
101	20241224	182800	249489717	1589	1589	1589	1589	0
102	20241224	182700	249489717	1589	1589	1589	1589	0
103	20241224	182600	249489717	1589	1589	1589	1589	0
104	20241224	182500	249489717	1589	1589	1589	1589	0
105	20241224	182400	249489717	1589	1589	1589	1589	0
106	20241224	182300	249489717	1589	1589	1589	1589	0
107	20241224	182200	249489717	1589	1589	1589	1589	0
108	20241224	182100	249489717	1589	1589	1589	1589	0
109	20241224	182000	249489717	1589	1589	1589	1589	0
110	20241224	181900	249489717	1589	1589	1589	1589	0
111	20241224	181800	249489717	1589	1589	1589	1589	0
112	20241224	181700	249489717	1589	1589	1589	1589	0
113	20241224	181600	249489717	1589	1589	1589	1589	0
114	20241224	181500	249489717	1589	1589	1589	1589	0
115	20241224	181400	249489717	1589	1589	1589	1589	0
116	20241224	181300	249489717	1589	1589	1589	1589	0
117	20241224	181200	249489717	1589	1589	1589	1589	0
118	20241224	181100	249489717	1589	1589	1589	1589	0
119	20241224	181000	249489717	1589	1589	1589	1589	0
120	20241224	180900	249489717	1589	1589	1589	1589	0
121	20241224	180800	249489717	1589	1589	1589	1589	0
122	20241224	180700	249489717	1589	1589	1589	1589	2800
123	20241224	180600	249489717	1589	1589	1589	1589	0
124	20241224	180500	249489717	1589	1589	1589	1589	0
125	20241224	180400	249489717	1589	1589	1589	1589	0
126	20241224	180300	249489717	1589	1589	1589	1589	0
127	20241224	180200	249489717	1589	1589	1589	1589	0
128	20241224	180100	249489717	1589	1589	1589	1589	0
129	20241224	180000	249489717	1589	1589	1589	1589	0
130	20241224	175900	249489717	1589	1589	1589	1589	0
131	20241224	175800	249489717	1589	1589	1589	1589	0
132	20241224	175700	249489717	1589	1589	1589	1589	0
133	20241224	175600	249489717	1589	1589	1589	1589	0
134	20241224	175500	249489717	1589	1589	1589	1589	0
135	20241224	175400	249489717	1589	1589	1589	1589	0
136	20241224	175300	249489717	1589	1589	1589	1589	0
137	20241224	175200	249489717	1589	1589	1589	1589	0
138	20241224	175100	249489717	1589	1589	1589	1589	0
139	20241224	175000	249489717	1589	1589	1589	1589	0
140	20241224	174900	249489717	1589	1589	1589	1589	0
141	20241224	174800	249489717	1589	1589	1589	1589	0
142	20241224	174700	249489717	1589	1589	1589	1589	0
143	20241224	174600	249489717	1589	1589	1589	1589	0
144	20241224	174500	249489717	1589	1589	1589	1589	0
145	20241224	174400	249489717	1589	1589	1589	1589	0
146	20241224	174300	249489717	1589	1589	1589	1589	0
147	20241224	174200	249489717	1589	1589	1589	1589	0
148	20241224	174100	249489717	1589	1589	1589	1589	0
149	20241224	174000	249489717	1589	1589	1589	1589	0
150	20241224	173900	249489717	1589	1589	1589	1589	0
151	20241224	173800	249489717	1589	1589	1589	1589	0
152	20241224	173700	249489717	1589	1589	1589	1589	2800
153	20241224	173600	249489717	1589	1589	1589	1589	0
154	20241224	173500	249489717	1589	1589	1589	1589	0
155	20241224	173400	249489717	1589	1589	1589	1589	0
156	20241224	173300	249489717	1589	1589	1589	1589	0
157	20241224	173200	249489717	1589	1589	1589	1589	0
158	20241224	173100	249489717	1589	1589	1589	1589	0
159	20241224	173000	249489717	1589	1589	1589	1589	0
160	20241224	172900	249489717	1589	1589	1589	1589	0
161	20241224	172800	249489717	1589	1589	1589	1589	0
162	20241224	172700	249489717	1589	1589	1589	1589	0
163	20241224	172600	249489717	1589	1589	1589	1589	0
164	20241224	172500	249489717	1589	1589	1589	1589	0
165	20241224	172400	249489717	1589	1589	1589	1589	0
166	20241224	172300	249489717	1589	1589	1589	1589	0
167	20241224	172200	249489717	1589	1589	1589	1589	0
168	20241224	172100	249489717	1589	1589	1589	1589	0
169	20241224	172000	249489717	1589	1589	1589	1589	0
170	20241224	171900	249489717	1589	1589	1589	1589	0
171	20241224	171800	249489717	1589	1589	1589	1589	0
172	20241224	171700	249489717	1589	1589	1589	1589	0
173	20241224	171600	249489717	1589	1589	1589	1589	0
174	20241224	171500	249489717	1589	1589	1589	1589	0
175	20241224	171400	249489717	1589	1589	1589	1589	0
176	20241224	171300	249489717	1589	1589	1589	1589	0
177	20241224	171200	249489717	1589	1589	1589	1589	0
178	20241224	171100	249489717	1589	1589	1589	1589	0
179	20241224	171000	249489717	1589	1589	1589	1589	0
180	20241224	170900	249489717	1589	1589	1589	1589	0
181	20241224	170800	249489717	1589	1589	1589	1589	0
182	20241224	170700	249489717	1589	1589	1589	1589	2800
183	20241224	170600	249489717	1589	1589	1589	1589	0
184	20241224	170500	249489717	1589	1589	1589	1589	0
185	20241224	170400	249489717	1589	1589	1589	1589	0
186	20241224	170300	249489717	1589	1589	1589	1589	0
187	20241224	170200	249489717	1589	1589	1589	1589	0
188	20241224	170100	249489717	1589	1589	1589	1589	0
189	20241224	170000	249489717	1589	1589	1589	1589	0
190	20241224	165900	249489717	1589	1589	1589	1589	0
191	20241224	165800	249489717	1589	1589	1589	1589	0
192	20241224	165700	249489717	1589	1589	1589	1589	0
193	20241224	165600	249489717	1589	1589	1589	1589	0
194	20241224	165500	249489717	1589	1589	1589	1589	0
195	20241224	165400	249489717	1589	1589	1589	1589	0
196	20241224	165300	249489717	1589	1589	1589	1589	0
197	20241224	165200	249489717	1589	1589	1589	1589	0
198	20241224	165100	249489717	1589	1589	1589	1589	0
199	20241224	165000	249489717	1589	1589	1589	1589	0
200	20241224	164900	249489717	1589	1589	1589	1589	0
201	20241224	164800	249489717	1589	1589	1589	1589	0
202	20241224	164700	249489717	1589	1589	1589	1589	0
203	20241224	164600	249489717	1589	1589	1589	1589	0
204	20241224	164500	249489717	1589	1589	1589	1589	0
205	20241224	164400	249489717	1589	1589	1589	1589	0
206	20241224	164300	249489717	1589	1589	1589	1589	0
207	20241224	164200	249489717	1589	1589	1589	1589	0
208	20241224	164100	249489717	1589	1589	1589	1589	0
209	20241224	164000	249489717	1589	1589	1589	1589	0
210	20241224	163900	249489717	1589	1589	1589	1589	0
211	20241224	163800	249489717	1589	1589	1589	1589	0
212	20241224	163700	249489717	1589	1589	1589	1589	2800
213	20241224	163600	249489717	1589	1589	1589	1589	0
214	20241224	163500	249489717	1589	1589	1589	1589	0
215	20241224	163400	249489717	1589	1589	1589	1589	0
216	20241224	163300	249489717	1589	1589	1589	1589	0
217	20241224	163200	249489717	1589	1589	1589	1589	0
218	20241224	163100	249489717	1589	1589	1589	1589	0
219	20241224	163000	249489717	1589	1589	1589	1589	0
220	20241224	162900	249489717	1589	1589	1589	1589	0
221	20241224	162800	249489717	1589	1589	1589	1589	0
222	20241224	162700	249489717	1589	1589	1589	1589	0
223	20241224	162600	249489717	1589	1589	1589	1589	0
224	20241224	162500	249489717	1589	1589	1589	1589	0
225	20241224	162400	249489717	1589	1589	1589	1589	0
226	20241224	162300	249489717	1589	1589	1589	1589	0
227	20241224	162200	249489717	1589	1589	1589	1589	0
228	20241224	162100	249489717	1589	1589	1589	1589	0
229	20241224	162000	249489717	1589	1589	1589	1589	0
230	20241224	161900	249489717	1589	1589	1589	1589	0
231	20241224	161800	249489717	1589	1589	1589	1589	0
232	20241224	161700	249489717	1589	1589	1589	1589	0
233	20241224	161600	249489717	1589	1589	1589	1589	0
234	20241224	161500	249489717	1589	1589	1589	1589	0
235	20241224	161400	249489717	1589	1589	1589	1589	0
236	20241224	161300	249489717	1589	1589	1589	1589	0
237	20241224	161200	249489717	1589	1589	1589	1589	0
238	20241224	161100	249489717	1589	1589	1589	1589	0
239	20241224	161000	249489717	1589	1589	1589	1589	0
240	20241224	160900	249489717	1589	1589	1589	1589	0
241	20241224	160800	249489717	1589	1589	1589	1589	0
242	20241224	160700	249489717	1589	1589	1589	1589	2800
243	20241224	160600	249489717	1589	1589	1589	1589	0
244	20241224	160500	249489717	1589	1589	1589	1589	0
245	20241224	160400	249489717	1589	1589	1589	1589	0
246	20241224	160300	249489717	1589	1589	1589	1589	0
247	20241224	160200	249489717	1589	1589	1589	1589	0
248	20241224	160100	249489717	1589	1589	1589	1589	0
249	20241224	160000	249489717	1589	1589	1589	1589	0
250	20241224	155900	249489717	1589	1589	1589	1589	0
251	20241224	155800	249489717	1589	1589	1589	1589	0
252	20241224	155700	249489717	1589	1589	1589	1589	0
253	20241224	155600	249489717	1589	1589	1589	1589	0
254	20241224	155500	249489717	1589	1589	1589	1589	0
255	20241224	155400	249489717	1589	1589	1589	1589	0
256	20241224	155300	249489717	1589	1589	1589	1589	0
257	20241224	155200	249489717	1589	1589	1589	1589	0
258	20241224	155100	249489717	1589	1589	1589	1589	0
259	20241224	155000	249489717	1589	1589	1589	1589	0
260	20241224	154900	249489717	1589	1589	1589	1589	0
261	20241224	154800	249489717	1589	1589	1589	1589	0
262	20241224	154700	249489717	1589	1589	1589	1589	0
263	20241224	154600	249489717	1589	1589	1589	1589	0
264	20241224	154500	249489717	1589	1589	1589	1589	0
265	20241224	154400	249489717	1589	1589	1589	1589	0
266	20241224	154300	249489717	1589	1589	1589	1589	0
267	20241224	154200	249489717	1589	1589	1589	1589	0
268	20241224	154100	249489717	1589	1589	1589	1589	0
269	20241224	154000	249489717	1589	1589	1589	1589	0
270	20241224	153900	249489717	1589	1589	1589	1589	0
271	20241224	153800	249489717	1589	1589	1589	1589	0
272	20241224	153700	249489717	1589	1589	1589	1589	2800
273	20241224	153600	249489717	1589	1589	1589	1589	0
274	20241224	153500	249489717	1589	1589	1589	1589	0
275	20241224	153400	249489717	1589	1589	1589	1589	0
276	20241224	153300	249489717	1589	1589	1589	1589	0
277	20241224	153200	249489717	1589	1589	1589	1589	0
278	20241224	153100	249489717	1589	1589	1589	1589	0
279	20241224	153000	249489717	1589	1589	1589	1589	2800
280	20241224	152900	245040517	1608	1608	1608	1608	0
281	20241224	152800	245040517	1608	1608	1608	1608	0
282	20241224	152700	245040517	1608	1608	1608	1608	0
283	20241224	152600	245040517	1608	1608	1608	1608	0
284	20241224	152500	245040517	1608	1608	1608	1608	0
285	20241224	152400	245040517	1608	1608	1608	1608	0
286	20241224	152300	245040517	1608	1608	1608	1608	0
287	20241224	152200	245040517	1608	1608	1608	1608	0
288	20241224	152100	245040517	1608	1608	1608	1608	0
289	20241224	152000	245040517	1608	1608	1608	1608	0
290	20241224	151900	245040517	1608	1592	1608	1590	4112
291	20241224	151800	238484054	1592	1592	1592	1592	0
292	20241224	151700	238484054	1592	1592	1592	1591	102
293	20241224	151600	238321760	1592	1592	1592	1592	0
294	20241224	151500	238321760	1592	1592	1592	1592	0
295	20241224	151400	238321760	1592	1592	1592	1592	1
296	20241224	151300	238320168	1591	1591	1591	1591	21
297	20241224	151200	238286757	1591	1591	1591	1591	39
298	20241224	151100	238224708	1592	1592	1592	1592	0
299	20241224	151000	238224708	1592	1592	1592	1592	0
300	20241224	150900	238224708	1592	1592	1592	1592	8
301	20241224	150800	238211972	1593	1593	1593	1593	0
302	20241224	150700	238211972	1593	1593	1593	1593	0
303	20241224	150600	238211972	1593	1592	1593	1592	60
304	20241224	150500	238116430	1593	1593	1593	1592	499
305	20241224	150400	237321578	1593	1593	1593	1593	457
306	20241224	150300	236593577	1593	1593	1593	1593	0
307	20241224	150200	236593577	1593	1593	1593	1593	4
308	20241224	150100	236587205	1593	1593	1593	1593	0
309	20241224	150000	236587205	1593	1593	1593	1593	53
310	20241224	145900	236502776	1593	1593	1593	1593	0
311	20241224	145800	236502776	1593	1593	1593	1593	11
312	20241224	145700	236485253	1590	1589	1590	1589	2645
313	20241224	145600	232281264	1592	1591	1592	1591	1500
314	20241224	145500	229893998	1590	1590	1590	1590	0
315	20241224	145400	229893998	1590	1590	1590	1590	0
316	20241224	145300	229893998	1590	1590	1590	1590	18
317	20241224	145200	229865378	1590	1590	1590	1590	0
318	20241224	145100	229865378	1590	1590	1590	1590	0
319	20241224	145000	229865378	1590	1590	1590	1590	0
320	20241224	144900	229865378	1590	1590	1590	1590	22
321	20241224	144800	229830398	1590	1590	1590	1590	30
322	20241224	144700	229782698	1590	1590	1590	1590	310
323	20241224	144600	229289798	1589	1589	1589	1589	462
324	20241224	144500	228555680	1590	1590	1590	1590	0
325	20241224	144400	228555680	1590	1590	1590	1590	2
326	20241224	144300	228552500	1589	1589	1589	1589	0
327	20241224	144200	228552500	1589	1589	1589	1589	1
328	20241224	144100	228550911	1590	1590	1590	1590	0
329	20241224	144000	228550911	1590	1590	1590	1590	100
330	20241224	143900	228391911	1590	1590	1590	1590	99
331	20241224	143800	228234501	1590	1590	1590	1590	0
332	20241224	143700	228234501	1590	1590	1590	1588	18
333	20241224	143600	228205888	1590	1588	1590	1587	172
334	20241224	143500	227932754	1588	1588	1588	1588	1
335	20241224	143400	227931166	1588	1588	1588	1588	0
336	20241224	143300	227931166	1588	1588	1588	1588	0
337	20241224	143200	227931166	1588	1588	1588	1588	0
338	20241224	143100	227931166	1588	1588	1588	1588	0
339	20241224	143000	227931166	1588	1588	1588	1588	0
340	20241224	142900	227931166	1588	1588	1588	1588	0
341	20241224	142800	227931166	1588	1588	1588	1588	0
342	20241224	142700	227931166	1588	1589	1589	1588	457
343	20241224	142600	227205350	1590	1590	1590	1590	104
344	20241224	142500	227039990	1590	1590	1590	1590	56
345	20241224	142400	226950950	1590	1590	1590	1590	0
346	20241224	142300	226950950	1590	1590	1590	1590	0
347	20241224	142200	226950950	1590	1590	1590	1590	0
348	20241224	142100	226950950	1590	1590	1590	1590	0
349	20241224	142000	226950950	1590	1590	1590	1590	454
350	20241224	141900	226229090	1590	1590	1590	1590	0
351	20241224	141800	226229090	1590	1590	1590	1590	10
352	20241224	141700	226213190	1590	1590	1590	1590	400
353	20241224	141600	225577190	1588	1588	1588	1588	0
354	20241224	141500	225577190	1588	1588	1588	1588	1
355	20241224	141400	225575602	1590	1590	1590	1590	51
356	20241224	141300	225494512	1588	1588	1588	1588	0
357	20241224	141200	225494512	1588	1588	1588	1588	0
358	20241224	141100	225494512	1588	1588	1588	1588	0
359	20241224	141000	225494512	1588	1588	1588	1588	0
360	20241224	140900	225494512	1588	1588	1588	1588	1
361	20241224	140800	225492924	1588	1588	1588	1588	0
362	20241224	140700	225492924	1588	1591	1591	1588	1386
363	20241224	140600	223288977	1588	1590	1590	1588	1215
364	20241224	140500	221357959	1589	1589	1589	1589	0
365	20241224	140400	221357959	1589	1589	1589	1589	0
366	20241224	140300	221357959	1589	1595	1595	1589	2427
367	20241224	140200	217493192	1594	1595	1595	1594	367
368	20241224	140100	216907890	1596	1596	1596	1596	351
369	20241224	140000	216347694	1596	1596	1596	1596	149
370	20241224	135900	216109890	1595	1595	1595	1595	0
371	20241224	135800	216109890	1595	1595	1595	1595	0
372	20241224	135700	216109890	1595	1595	1595	1595	0
373	20241224	135600	216109890	1595	1598	1598	1595	525
374	20241224	135500	215272336	1598	1598	1598	1598	0
375	20241224	135400	215272336	1598	1598	1598	1598	0
376	20241224	135300	215272336	1598	1598	1598	1598	0
377	20241224	135200	215272336	1598	1598	1598	1598	0
378	20241224	135100	215272336	1598	1598	1598	1598	0
379	20241224	135000	215272336	1598	1598	1598	1598	0
380	20241224	134900	215272336	1598	1598	1598	1598	0
381	20241224	134800	215272336	1598	1598	1598	1598	0
382	20241224	134700	215272336	1598	1598	1598	1598	2
383	20241224	134600	215269140	1599	1599	1599	1599	0
384	20241224	134500	215269140	1599	1600	1601	1599	315
385	20241224	134400	214764831	1600	1600	1600	1600	0
386	20241224	134300	214764831	1600	1600	1600	1600	1
387	20241224	134200	214763231	1601	1601	1601	1601	0
388	20241224	134100	214763231	1601	1601	1601	1601	0
389	20241224	134000	214763231	1601	1601	1601	1601	1
390	20241224	133900	214761630	1603	1603	1603	1603	0
391	20241224	133800	214761630	1603	1603	1603	1603	0
392	20241224	133700	214761630	1603	1603	1603	1603	0
393	20241224	133600	214761630	1603	1603	1603	1603	0
394	20241224	133500	214761630	1603	1603	1603	1603	0
395	20241224	133400	214761630	1603	1603	1603	1603	0
396	20241224	133300	214761630	1603	1603	1603	1603	0
397	20241224	133200	214761630	1603	1603	1603	1603	6
398	20241224	133100	214752012	1604	1604	1604	1604	0
399	20241224	133000	214752012	1604	1604	1604	1602	3
400	20241224	132900	214747202	1607	1607	1607	1607	0
401	20241224	132800	214747202	1607	1607	1607	1607	1
402	20241224	132700	214745595	1596	1602	1602	1596	1500
403	20241224	132600	212350534	1602	1602	1602	1602	0
404	20241224	132500	212350534	1602	1602	1602	1602	1
405	20241224	132400	212348932	1602	1602	1602	1602	0
406	20241224	132300	212348932	1602	1602	1602	1602	0
407	20241224	132200	212348932	1602	1607	1607	1602	9
408	20241224	132100	212334479	1607	1607	1607	1607	0
409	20241224	132000	212334479	1607	1607	1607	1607	0
410	20241224	131900	212334479	1607	1607	1607	1607	0
411	20241224	131800	212334479	1607	1607	1607	1607	0
412	20241224	131700	212334479	1607	1607	1607	1607	0
413	20241224	131600	212334479	1607	1607	1607	1607	1
414	20241224	131500	212332872	1602	1602	1602	1602	15
415	20241224	131400	212308842	1602	1602	1602	1602	0
416	20241224	131300	212308842	1602	1602	1602	1602	0
417	20241224	131200	212308842	1602	1602	1602	1602	1
418	20241224	131100	212307240	1602	1602	1602	1602	0
419	20241224	131000	212307240	1602	1603	1603	1602	3
420	20241224	130900	212302433	1603	1603	1603	1603	0
421	20241224	130800	212302433	1603	1603	1603	1603	1
422	20241224	130700	212300830	1604	1604	1604	1604	1
423	20241224	130600	212299226	1604	1604	1604	1604	0
424	20241224	130500	212299226	1604	1604	1604	1604	0
425	20241224	130400	212299226	1604	1604	1604	1604	2
426	20241224	130300	212296018	1602	1604	1604	1602	1359
427	20241224	130200	210116186	1604	1604	1604	1604	0
428	20241224	130100	210116186	1604	1604	1604	1604	1
429	20241224	130000	210114582	1609	1609	1609	1609	187
430	20241224	125900	209813699	1609	1609	1609	1609	0
431	20241224	125800	209813699	1609	1609	1609	1609	3
432	20241224	125700	209808872	1604	1604	1604	1604	0
433	20241224	125600	209808872	1604	1604	1604	1604	0
434	20241224	125500	209808872	1604	1604	1604	1604	281
435	20241224	125400	209358148	1604	1604	1604	1604	10
436	20241224	125300	209342108	1604	1604	1604	1604	3
437	20241224	125200	209337296	1604	1604	1604	1604	0
438	20241224	125100	209337296	1604	1604	1604	1604	0
439	20241224	125000	209337296	1604	1604	1604	1604	0
440	20241224	124900	209337296	1604	1604	1604	1604	2
441	20241224	124800	209334088	1604	1604	1604	1604	0
442	20241224	124700	209334088	1604	1604	1604	1604	0
443	20241224	124600	209334088	1604	1604	1604	1604	0
444	20241224	124500	209334088	1604	1604	1604	1604	0
445	20241224	124400	209334088	1604	1604	1604	1604	2
446	20241224	124300	209330880	1604	1604	1604	1604	0
447	20241224	124200	209330880	1604	1604	1604	1604	0
448	20241224	124100	209330880	1604	1604	1604	1604	0
449	20241224	124000	209330880	1604	1601	1604	1600	337
450	20241224	123900	208791336	1604	1604	1604	1604	1
451	20241224	123800	208789732	1596	1596	1596	1596	0
452	20241224	123700	208789732	1596	1602	1602	1596	90
453	20241224	123600	208646066	1604	1604	1604	1604	3
454	20241224	123500	208641254	1604	1604	1604	1604	0
455	20241224	123400	208641254	1604	1604	1604	1604	0
456	20241224	123300	208641254	1604	1604	1604	1604	1
457	20241224	123200	208639650	1610	1610	1610	1610	2
458	20241224	123100	208636430	1605	1605	1605	1605	0
459	20241224	123000	208636430	1605	1612	1612	1605	5
460	20241224	122900	208628388	1598	1598	1598	1598	0
461	20241224	122800	208628388	1598	1598	1598	1598	0
462	20241224	122700	208628388	1598	1614	1614	1597	781
463	20241224	122600	207380290	1614	1614	1614	1614	0
464	20241224	122500	207380290	1614	1613	1614	1605	3
465	20241224	122400	207375458	1614	1614	1614	1614	0
466	20241224	122300	207375458	1614	1606	1614	1603	6
467	20241224	122200	207365816	1614	1614	1614	1614	3
468	20241224	122100	207360974	1614	1614	1614	1614	0
469	20241224	122000	207360974	1614	1604	1614	1604	2
470	20241224	121900	207357756	1614	1614	1614	1614	0
471	20241224	121800	207357756	1614	1614	1614	1614	2
472	20241224	121700	207354528	1614	1614	1614	1614	0
473	20241224	121600	207354528	1614	1607	1614	1607	2500
474	20241224	121500	203326227	1608	1597	1608	1597	36
475	20241224	121400	203268724	1600	1604	1604	1600	101
476	20241224	121300	203107101	1609	1600	1609	1600	256
477	20241224	121200	202697474	1601	1603	1603	1601	266
478	20241224	121100	202271119	1604	1604	1604	1604	0
479	20241224	121000	202271119	1604	1604	1604	1604	0
480	20241224	120900	202271119	1604	1605	1605	1604	14
481	20241224	120800	202248661	1605	1610	1612	1605	907
482	20241224	120700	200788249	1605	1605	1605	1605	0
483	20241224	120600	200788249	1605	1605	1605	1605	0
484	20241224	120500	200788249	1605	1609	1609	1605	9
485	20241224	120400	200773777	1603	1601	1603	1601	148
486	20241224	120300	200536759	1603	1603	1603	1603	0
487	20241224	120200	200536759	1603	1603	1603	1603	0
488	20241224	120100	200536759	1603	1603	1603	1603	3
489	20241224	120000	200531950	1602	1602	1602	1602	0
490	20241224	115900	200531950	1602	1603	1603	1602	54
491	20241224	115800	200445435	1603	1603	1603	1603	7
492	20241224	115700	200434214	1604	1610	1610	1604	3
493	20241224	115600	200429390	1604	1604	1604	1604	0
494	20241224	115500	200429390	1604	1604	1604	1604	0
495	20241224	115400	200429390	1604	1604	1604	1604	0
496	20241224	115300	200429390	1604	1603	1612	1602	85
497	20241224	115200	200293172	1602	1612	1612	1601	765
498	20241224	115100	199066040	1603	1605	1605	1602	11
499	20241224	115000	199048391	1613	1613	1613	1613	1000
500	20241224	114900	197435391	1614	1605	1614	1603	3
501	20241224	114800	197430569	1614	1607	1614	1600	16
502	20241224	114700	197404890	1597	1601	1615	1597	2504
503	20241224	114600	193378403	1601	1601	1601	1601	7
504	20241224	114500	193367196	1601	1601	1601	1601	0
505	20241224	114400	193367196	1601	1601	1601	1601	0
506	20241224	114300	193367196	1601	1601	1601	1601	2
507	20241224	114200	193363994	1601	1601	1601	1601	0
508	20241224	114100	193363994	1601	1601	1601	1601	1
509	20241224	114000	193362393	1601	1601	1601	1601	0
510	20241224	113900	193362393	1601	1601	1601	1601	2
511	20241224	113800	193359191	1598	1598	1598	1598	0
512	20241224	113700	193359191	1598	1601	1601	1598	96
513	20241224	113600	193205501	1601	1601	1601	1601	0
514	20241224	113500	193205501	1601	1601	1601	1601	1
515	20241224	113400	193203900	1604	1604	1604	1604	2
516	20241224	113300	193200692	1604	1604	1604	1604	0
517	20241224	113200	193200692	1604	1604	1604	1604	377
518	20241224	113100	192595984	1604	1604	1604	1604	0
519	20241224	113000	192595984	1604	1604	1604	1604	2
520	20241224	112900	192592776	1604	1604	1604	1604	0
521	20241224	112800	192592776	1604	1604	1604	1604	0
522	20241224	112700	192592776	1604	1604	1604	1604	0
523	20241224	112600	192592776	1604	1604	1604	1604	0
524	20241224	112500	192592776	1604	1604	1604	1604	4
525	20241224	112400	192586360	1604	1600	1604	1593	2570
526	20241224	112300	188486489	1601	1601	1601	1601	0
527	20241224	112200	188486489	1601	1601	1601	1601	1
528	20241224	112100	188484888	1600	1606	1606	1599	193
529	20241224	112000	188176247	1600	1600	1600	1600	2
530	20241224	111900	188173047	1602	1602	1602	1602	0
531	20241224	111800	188173047	1602	1602	1602	1602	0
532	20241224	111700	188173047	1602	1603	1603	1602	3
533	20241224	111600	188168239	1603	1602	1603	1599	725
534	20241224	111500	187007037	1608	1606	1608	1603	9
535	20241224	111400	186992593	1608	1608	1608	1608	90
536	20241224	111300	186847873	1608	1608	1608	1608	10
537	20241224	111200	186831793	1604	1605	1605	1604	3
538	20241224	111100	186826979	1605	1605	1605	1605	0
539	20241224	111000	186826979	1605	1607	1607	1605	3
540	20241224	110900	186822161	1599	1599	1599	1599	0
541	20241224	110800	186822161	1599	1600	1600	1599	200
542	20241224	110700	186502359	1600	1608	1608	1600	862
543	20241224	110600	185122134	1609	1610	1610	1609	691
544	20241224	110500	184009664	1614	1614	1614	1614	0
545	20241224	110400	184009664	1614	1614	1614	1614	2
546	20241224	110300	184006436	1611	1614	1614	1610	112
547	20241224	110200	183826064	1611	1614	1614	1611	95
548	20241224	110100	183672739	1614	1614	1614	1614	0
549	20241224	110000	183672739	1614	1611	1614	1610	4
550	20241224	105900	183666290	1610	1610	1610	1610	60
551	20241224	105800	183569690	1610	1611	1611	1610	6
552	20241224	105700	183560029	1615	1614	1615	1609	1427
553	20241224	105600	181256847	1614	1609	1614	1609	206
554	20241224	105500	180925333	1609	1609	1609	1608	29
555	20241224	105400	180878695	1614	1614	1614	1614	0
556	20241224	105300	180878695	1614	1612	1614	1609	226
557	20241224	105200	180514254	1612	1604	1612	1604	218
558	20241224	105100	180163824	1604	1603	1604	1603	96
559	20241224	105000	180009930	1603	1603	1603	1603	1493
560	20241224	104900	177616651	1603	1602	1603	1600	17
561	20241224	104800	177589418	1600	1600	1600	1599	399
562	20241224	104700	176951021	1600	1598	1600	1598	929
563	20241224	104600	175466445	1598	1598	1598	1598	13
564	20241224	104500	175445671	1598	1598	1598	1598	0
565	20241224	104400	175445671	1598	1598	1598	1598	0
566	20241224	104300	175445671	1598	1598	1598	1598	0
567	20241224	104200	175445671	1598	1597	1598	1597	5
568	20241224	104100	175437682	1598	1598	1598	1598	1
569	20241224	104000	175436084	1598	1598	1598	1598	0
570	20241224	103900	175436084	1598	1598	1598	1598	0
571	20241224	103800	175436084	1598	1598	1598	1598	60
572	20241224	103700	175340204	1598	1598	1598	1598	3
573	20241224	103600	175335410	1598	1598	1598	1598	0
574	20241224	103500	175335410	1598	1598	1598	1598	0
575	20241224	103400	175335410	1598	1598	1598	1598	2
576	20241224	103300	175332214	1593	1593	1593	1593	0
577	20241224	103200	175332214	1593	1595	1595	1593	5423
578	20241224	103100	166685300	1595	1595	1595	1595	0
579	20241224	103000	166685300	1595	1596	1596	1595	1000
580	20241224	102900	165090298	1597	1597	1597	1597	79
581	20241224	102800	164964135	1597	1597	1597	1597	0
582	20241224	102700	164964135	1597	1597	1597	1597	0
583	20241224	102600	164964135	1597	1597	1597	1597	1
584	20241224	102500	164962538	1598	1598	1598	1598	2
585	20241224	102400	164959342	1594	1595	1595	1594	5549
586	20241224	102300	156112214	1596	1596	1596	1596	500
587	20241224	102200	155314214	1595	1595	1595	1595	0
588	20241224	102100	155314214	1595	1596	1596	1595	447
589	20241224	102000	154601223	1600	1600	1600	1600	2
590	20241224	101900	154598023	1598	1599	1599	1598	183
591	20241224	101800	154305588	1600	1600	1600	1600	0
592	20241224	101700	154305588	1600	1600	1600	1600	0
593	20241224	101600	154305588	1600	1600	1600	1600	2
594	20241224	101500	154302388	1599	1600	1600	1599	4
595	20241224	101400	154295991	1601	1601	1601	1601	0
596	20241224	101300	154295991	1601	1601	1601	1601	3
597	20241224	101200	154291188	1601	1601	1601	1601	3
598	20241224	101100	154286385	1600	1601	1601	1600	105
599	20241224	101000	154118382	1601	1603	1603	1601	86
600	20241224	100900	153980607	1603	1603	1603	1603	3
601	20241224	100800	153975798	1603	1603	1603	1603	21
602	20241224	100700	153942135	1604	1604	1604	1604	3
603	20241224	100600	153937323	1604	1603	1604	1603	95
604	20241224	100500	153784947	1600	1600	1600	1599	1319
605	20241224	100400	151674627	1600	1600	1600	1600	208
606	20241224	100300	151341827	1600	1600	1600	1600	23
607	20241224	100200	151305027	1599	1600	1600	1599	81
608	20241224	100100	151175453	1600	1600	1600	1600	21
609	20241224	100000	151141853	1600	1600	1600	1600	0
610	20241224	095900	151141853	1600	1600	1600	1600	2
611	20241224	095800	151138653	1598	1598	1598	1598	1
612	20241224	095700	151137055	1600	1605	1605	1600	5177
613	20241224	095600	142846135	1605	1605	1605	1605	57
614	20241224	095500	142754650	1605	1609	1609	1605	155
615	20241224	095400	142505826	1609	1611	1611	1609	163
616	20241224	095300	142243553	1611	1611	1611	1611	0
617	20241224	095200	142243553	1611	1611	1611	1611	0
618	20241224	095100	142243553	1611	1612	1612	1607	1002
619	20241224	095000	140633330	1613	1613	1613	1613	6
620	20241224	094900	140623652	1613	1613	1613	1613	2
621	20241224	094800	140620426	1613	1613	1613	1613	10
622	20241224	094700	140604296	1613	1613	1613	1613	0
623	20241224	094600	140604296	1613	1606	1613	1606	9
624	20241224	094500	140589835	1613	1608	1613	1606	873
625	20241224	094400	139187317	1610	1610	1610	1610	22
626	20241224	094300	139151897	1609	1613	1613	1609	370
627	20241224	094200	138555946	1613	1614	1614	1612	105
628	20241224	094100	138386491	1615	1618	1618	1615	5
629	20241224	094000	138378406	1618	1618	1618	1618	14
630	20241224	093900	138355754	1612	1612	1612	1612	0
631	20241224	093800	138355754	1612	1612	1612	1612	102
632	20241224	093700	138191330	1619	1619	1619	1619	0
633	20241224	093600	138191330	1619	1614	1619	1614	5
634	20241224	093500	138183240	1619	1619	1619	1619	9
635	20241224	093400	138168669	1619	1615	1619	1610	232
636	20241224	093300	137794299	1620	1620	1620	1616	12
637	20241224	093200	137774874	1616	1620	1620	1616	117
638	20241224	093100	137585784	1620	1620	1620	1620	1
639	20241224	093000	137584164	1620	1617	1620	1617	4
640	20241224	092900	137577690	1617	1617	1618	1616	463
641	20241224	092800	136829051	1618	1620	1620	1618	233
642	20241224	092700	136451995	1620	1620	1620	1619	208
643	20241224	092600	136115075	1620	1621	1621	1618	66
644	20241224	092500	136008152	1622	1617	1628	1616	819
645	20241224	092400	134679338	1617	1612	1617	1612	4325
646	20241224	092300	127690885	1615	1607	1615	1606	681
647	20241224	092200	126593957	1607	1604	1607	1604	119
648	20241224	092100	126402917	1605	1606	1606	1605	37
649	20241224	092000	126343527	1607	1614	1614	1607	11
650	20241224	091900	126325817	1609	1613	1616	1609	204
651	20241224	091800	125996398	1614	1605	1614	1605	451
652	20241224	091700	125271094	1614	1613	1614	1613	100
653	20241224	091600	125109746	1605	1605	1605	1605	101
654	20241224	091500	124947641	1603	1605	1605	1603	2385
655	20241224	091400	121122902	1607	1609	1609	1607	939
656	20241224	091300	119612579	1612	1612	1612	1612	0
657	20241224	091200	119612579	1612	1612	1612	1612	68
658	20241224	091100	119502963	1614	1613	1614	1613	250
659	20241224	091000	119099466	1613	1612	1613	1612	3
660	20241224	090900	119094628	1613	1608	1613	1607	294
661	20241224	090800	118621638	1608	1610	1610	1604	2395
662	20241224	090700	114771925	1611	1612	1612	1610	501
663	20241224	090600	113965010	1612	1612	1612	1610	109
664	20241224	090500	113789325	1612	1611	1612	1611	2861
665	20241224	090400	109180222	1611	1603	1611	1603	1301
666	20241224	090300	107093440	1606	1616	1617	1606	12200
667	20241224	090200	87438338	1612	1624	1624	1611	12123
668	20241224	090100	67807494	1625	1629	1635	1625	10826
669	20241224	090000	50176838	1622	1627	1634	1622	30834