KissMeData/014470/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190000	328696843	1583	1583	1583	1583	1759
3	20241223	185900	328696843	1583	1583	1583	1583	0
4	20241223	185800	328696843	1583	1583	1583	1583	0
5	20241223	185700	328696843	1583	1583	1583	1583	0
6	20241223	185600	328696843	1583	1583	1583	1583	0
7	20241223	185500	328696843	1583	1583	1583	1583	0
8	20241223	185400	328696843	1583	1583	1583	1583	0
9	20241223	185300	328696843	1583	1583	1583	1583	0
10	20241223	185200	328696843	1583	1583	1583	1583	0
11	20241223	185100	328696843	1583	1583	1583	1583	0
12	20241223	185000	328696843	1583	1583	1583	1583	0
13	20241223	184900	328696843	1583	1583	1583	1583	0
14	20241223	184800	328696843	1583	1583	1583	1583	0
15	20241223	184700	328696843	1583	1583	1583	1583	0
16	20241223	184600	328696843	1583	1583	1583	1583	0
17	20241223	184500	328696843	1583	1583	1583	1583	0
18	20241223	184400	328696843	1583	1583	1583	1583	0
19	20241223	184300	328696843	1583	1583	1583	1583	0
20	20241223	184200	328696843	1583	1583	1583	1583	0
21	20241223	184100	328696843	1583	1583	1583	1583	0
22	20241223	184000	328696843	1583	1583	1583	1583	0
23	20241223	183900	328696843	1583	1583	1583	1583	0
24	20241223	183800	328696843	1583	1583	1583	1583	0
25	20241223	183700	328696843	1583	1583	1583	1583	0
26	20241223	183600	328696843	1583	1583	1583	1583	0
27	20241223	183500	328696843	1583	1583	1583	1583	0
28	20241223	183400	328696843	1583	1583	1583	1583	0
29	20241223	183300	328696843	1583	1583	1583	1583	0
30	20241223	183200	328696843	1583	1583	1583	1583	0
31	20241223	183100	328696843	1583	1583	1583	1583	0
32	20241223	183000	328696843	1583	1583	1583	1583	1759
33	20241223	182900	328696843	1583	1583	1583	1583	0
34	20241223	182800	328696843	1583	1583	1583	1583	0
35	20241223	182700	328696843	1583	1583	1583	1583	0
36	20241223	182600	328696843	1583	1583	1583	1583	0
37	20241223	182500	328696843	1583	1583	1583	1583	0
38	20241223	182400	328696843	1583	1583	1583	1583	0
39	20241223	182300	328696843	1583	1583	1583	1583	0
40	20241223	182200	328696843	1583	1583	1583	1583	0
41	20241223	182100	328696843	1583	1583	1583	1583	0
42	20241223	182000	328696843	1583	1583	1583	1583	0
43	20241223	181900	328696843	1583	1583	1583	1583	0
44	20241223	181800	328696843	1583	1583	1583	1583	0
45	20241223	181700	328696843	1583	1583	1583	1583	0
46	20241223	181600	328696843	1583	1583	1583	1583	0
47	20241223	181500	328696843	1583	1583	1583	1583	0
48	20241223	181400	328696843	1583	1583	1583	1583	0
49	20241223	181300	328696843	1583	1583	1583	1583	0
50	20241223	181200	328696843	1583	1583	1583	1583	0
51	20241223	181100	328696843	1583	1583	1583	1583	0
52	20241223	181000	328696843	1583	1583	1583	1583	0
53	20241223	180900	328696843	1583	1583	1583	1583	0
54	20241223	180800	328696843	1583	1583	1583	1583	0
55	20241223	180700	328696843	1583	1583	1583	1583	0
56	20241223	180600	328696843	1583	1583	1583	1583	0
57	20241223	180500	328696843	1583	1583	1583	1583	0
58	20241223	180400	328696843	1583	1583	1583	1583	0
59	20241223	180300	328696843	1583	1583	1583	1583	0
60	20241223	180200	328696843	1583	1583	1583	1583	0
61	20241223	180100	328696843	1583	1583	1583	1583	0
62	20241223	180000	328696843	1583	1583	1583	1583	1759
63	20241223	175900	328696843	1583	1583	1583	1583	0
64	20241223	175800	328696843	1583	1583	1583	1583	0
65	20241223	175700	328696843	1583	1583	1583	1583	0
66	20241223	175600	328696843	1583	1583	1583	1583	0
67	20241223	175500	328696843	1583	1583	1583	1583	0
68	20241223	175400	328696843	1583	1583	1583	1583	0
69	20241223	175300	328696843	1583	1583	1583	1583	0
70	20241223	175200	328696843	1583	1583	1583	1583	0
71	20241223	175100	328696843	1583	1583	1583	1583	0
72	20241223	175000	328696843	1583	1583	1583	1583	0
73	20241223	174900	328696843	1583	1583	1583	1583	0
74	20241223	174800	328696843	1583	1583	1583	1583	0
75	20241223	174700	328696843	1583	1583	1583	1583	0
76	20241223	174600	328696843	1583	1583	1583	1583	0
77	20241223	174500	328696843	1583	1583	1583	1583	0
78	20241223	174400	328696843	1583	1583	1583	1583	0
79	20241223	174300	328696843	1583	1583	1583	1583	0
80	20241223	174200	328696843	1583	1583	1583	1583	0
81	20241223	174100	328696843	1583	1583	1583	1583	0
82	20241223	174000	328696843	1583	1583	1583	1583	0
83	20241223	173900	328696843	1583	1583	1583	1583	0
84	20241223	173800	328696843	1583	1583	1583	1583	0
85	20241223	173700	328696843	1583	1583	1583	1583	0
86	20241223	173600	328696843	1583	1583	1583	1583	0
87	20241223	173500	328696843	1583	1583	1583	1583	0
88	20241223	173400	328696843	1583	1583	1583	1583	0
89	20241223	173300	328696843	1583	1583	1583	1583	0
90	20241223	173200	328696843	1583	1583	1583	1583	0
91	20241223	173100	328696843	1583	1583	1583	1583	0
92	20241223	173000	328696843	1583	1583	1583	1583	1759
93	20241223	172900	328696843	1583	1583	1583	1583	0
94	20241223	172800	328696843	1583	1583	1583	1583	0
95	20241223	172700	328696843	1583	1583	1583	1583	0
96	20241223	172600	328696843	1583	1583	1583	1583	0
97	20241223	172500	328696843	1583	1583	1583	1583	0
98	20241223	172400	328696843	1583	1583	1583	1583	0
99	20241223	172300	328696843	1583	1583	1583	1583	0
100	20241223	172200	328696843	1583	1583	1583	1583	0
101	20241223	172100	328696843	1583	1583	1583	1583	0
102	20241223	172000	328696843	1583	1583	1583	1583	0
103	20241223	171900	328696843	1583	1583	1583	1583	0
104	20241223	171800	328696843	1583	1583	1583	1583	0
105	20241223	171700	328696843	1583	1583	1583	1583	0
106	20241223	171600	328696843	1583	1583	1583	1583	0
107	20241223	171500	328696843	1583	1583	1583	1583	0
108	20241223	171400	328696843	1583	1583	1583	1583	0
109	20241223	171300	328696843	1583	1583	1583	1583	0
110	20241223	171200	328696843	1583	1583	1583	1583	0
111	20241223	171100	328696843	1583	1583	1583	1583	0
112	20241223	171000	328696843	1583	1583	1583	1583	0
113	20241223	170900	328696843	1583	1583	1583	1583	0
114	20241223	170800	328696843	1583	1583	1583	1583	0
115	20241223	170700	328696843	1583	1583	1583	1583	0
116	20241223	170600	328696843	1583	1583	1583	1583	0
117	20241223	170500	328696843	1583	1583	1583	1583	0
118	20241223	170400	328696843	1583	1583	1583	1583	0
119	20241223	170300	328696843	1583	1583	1583	1583	0
120	20241223	170200	328696843	1583	1583	1583	1583	0
121	20241223	170100	328696843	1583	1583	1583	1583	0
122	20241223	170000	328696843	1583	1583	1583	1583	1759
123	20241223	165900	328696843	1583	1583	1583	1583	0
124	20241223	165800	328696843	1583	1583	1583	1583	0
125	20241223	165700	328696843	1583	1583	1583	1583	0
126	20241223	165600	328696843	1583	1583	1583	1583	0
127	20241223	165500	328696843	1583	1583	1583	1583	0
128	20241223	165400	328696843	1583	1583	1583	1583	0
129	20241223	165300	328696843	1583	1583	1583	1583	0
130	20241223	165200	328696843	1583	1583	1583	1583	0
131	20241223	165100	328696843	1583	1583	1583	1583	0
132	20241223	165000	328696843	1583	1583	1583	1583	0
133	20241223	164900	328696843	1583	1583	1583	1583	0
134	20241223	164800	328696843	1583	1583	1583	1583	0
135	20241223	164700	328696843	1583	1583	1583	1583	0
136	20241223	164600	328696843	1583	1583	1583	1583	0
137	20241223	164500	328696843	1583	1583	1583	1583	0
138	20241223	164400	328696843	1583	1583	1583	1583	0
139	20241223	164300	328696843	1583	1583	1583	1583	0
140	20241223	164200	328696843	1583	1583	1583	1583	0
141	20241223	164100	328696843	1583	1583	1583	1583	0
142	20241223	164000	328696843	1583	1583	1583	1583	0
143	20241223	163900	328696843	1583	1583	1583	1583	0
144	20241223	163800	328696843	1583	1583	1583	1583	0
145	20241223	163700	328696843	1583	1583	1583	1583	0
146	20241223	163600	328696843	1583	1583	1583	1583	0
147	20241223	163500	328696843	1583	1583	1583	1583	0
148	20241223	163400	328696843	1583	1583	1583	1583	0
149	20241223	163300	328696843	1583	1583	1583	1583	0
150	20241223	163200	328696843	1583	1583	1583	1583	0
151	20241223	163100	328696843	1583	1583	1583	1583	0
152	20241223	163000	328696843	1583	1583	1583	1583	1759
153	20241223	162900	328696843	1583	1583	1583	1583	0
154	20241223	162800	328696843	1583	1583	1583	1583	0
155	20241223	162700	328696843	1583	1583	1583	1583	0
156	20241223	162600	328696843	1583	1583	1583	1583	0
157	20241223	162500	328696843	1583	1583	1583	1583	0
158	20241223	162400	328696843	1583	1583	1583	1583	0
159	20241223	162300	328696843	1583	1583	1583	1583	0
160	20241223	162200	328696843	1583	1583	1583	1583	0
161	20241223	162100	328696843	1583	1583	1583	1583	0
162	20241223	162000	328696843	1583	1583	1583	1583	0
163	20241223	161900	328696843	1583	1583	1583	1583	0
164	20241223	161800	328696843	1583	1583	1583	1583	0
165	20241223	161700	328696843	1583	1583	1583	1583	0
166	20241223	161600	328696843	1583	1583	1583	1583	0
167	20241223	161500	328696843	1583	1583	1583	1583	0
168	20241223	161400	328696843	1583	1583	1583	1583	0
169	20241223	161300	328696843	1583	1583	1583	1583	0
170	20241223	161200	328696843	1583	1583	1583	1583	0
171	20241223	161100	328696843	1583	1583	1583	1583	0
172	20241223	161000	328696843	1583	1583	1583	1583	0
173	20241223	160900	328696843	1583	1583	1583	1583	0
174	20241223	160800	328696843	1583	1583	1583	1583	0
175	20241223	160700	328696843	1583	1583	1583	1583	0
176	20241223	160600	328696843	1583	1583	1583	1583	0
177	20241223	160500	328696843	1583	1583	1583	1583	0
178	20241223	160400	328696843	1583	1583	1583	1583	0
179	20241223	160300	328696843	1583	1583	1583	1583	0
180	20241223	160200	328696843	1583	1583	1583	1583	0
181	20241223	160100	328696843	1583	1583	1583	1583	0
182	20241223	160000	328696843	1583	1583	1583	1583	1759
183	20241223	155900	328696843	1583	1583	1583	1583	0
184	20241223	155800	328696843	1583	1583	1583	1583	0
185	20241223	155700	328696843	1583	1583	1583	1583	0
186	20241223	155600	328696843	1583	1583	1583	1583	0
187	20241223	155500	328696843	1583	1583	1583	1583	0
188	20241223	155400	328696843	1583	1583	1583	1583	0
189	20241223	155300	328696843	1583	1583	1583	1583	0
190	20241223	155200	328696843	1583	1583	1583	1583	0
191	20241223	155100	328696843	1583	1583	1583	1583	0
192	20241223	155000	328696843	1583	1583	1583	1583	0
193	20241223	154900	328696843	1583	1583	1583	1583	0
194	20241223	154800	328696843	1583	1583	1583	1583	0
195	20241223	154700	328696843	1583	1583	1583	1583	0
196	20241223	154600	328696843	1583	1583	1583	1583	0
197	20241223	154500	328696843	1583	1583	1583	1583	0
198	20241223	154400	328696843	1583	1583	1583	1583	0
199	20241223	154300	328696843	1583	1583	1583	1583	0
200	20241223	154200	328696843	1583	1583	1583	1583	0
201	20241223	154100	328696843	1583	1583	1583	1583	0
202	20241223	154000	328696843	1583	1583	1583	1583	0
203	20241223	153900	328696843	1583	1583	1583	1583	0
204	20241223	153800	328696843	1583	1583	1583	1583	0
205	20241223	153700	328696843	1583	1583	1583	1583	0
206	20241223	153600	328696843	1583	1583	1583	1583	0
207	20241223	153500	328696843	1583	1583	1583	1583	0
208	20241223	153400	328696843	1583	1583	1583	1583	0
209	20241223	153300	328696843	1583	1583	1583	1583	0
210	20241223	153200	328696843	1583	1583	1583	1583	0
211	20241223	153100	328696843	1583	1583	1583	1583	0
212	20241223	153000	328696843	1583	1583	1583	1583	3518
213	20241223	152900	325912346	1583	1583	1583	1583	0
214	20241223	152800	325912346	1583	1583	1583	1583	0
215	20241223	152700	325912346	1583	1583	1583	1583	0
216	20241223	152600	325912346	1583	1583	1583	1583	0
217	20241223	152500	325912346	1583	1583	1583	1583	0
218	20241223	152400	325912346	1583	1583	1583	1583	0
219	20241223	152300	325912346	1583	1583	1583	1583	0
220	20241223	152200	325912346	1583	1583	1583	1583	0
221	20241223	152100	325912346	1583	1583	1583	1583	0
222	20241223	152000	325912346	1583	1583	1583	1583	0
223	20241223	151900	325912346	1583	1583	1584	1582	1232
224	20241223	151800	323962101	1584	1584	1584	1584	351
225	20241223	151700	323406117	1584	1584	1584	1584	565
226	20241223	151600	322511157	1584	1584	1584	1584	2400
227	20241223	151500	318709557	1585	1585	1585	1585	105
228	20241223	151400	318543132	1584	1587	1587	1584	492
229	20241223	151300	317763100	1587	1587	1587	1587	0
230	20241223	151200	317763100	1587	1587	1587	1587	0
231	20241223	151100	317763100	1587	1587	1587	1587	1
232	20241223	151000	317761513	1587	1583	1587	1583	502
233	20241223	150900	316966343	1587	1587	1587	1587	1
234	20241223	150800	316964756	1582	1582	1582	1582	1515
235	20241223	150700	314568026	1582	1583	1583	1582	1880
236	20241223	150600	311593616	1588	1588	1588	1588	0
237	20241223	150500	311593616	1588	1588	1588	1588	0
238	20241223	150400	311593616	1588	1583	1588	1583	151
239	20241223	150300	311354578	1584	1584	1584	1584	640
240	20241223	150200	310340818	1583	1583	1583	1583	300
241	20241223	150100	309865918	1583	1585	1585	1583	195
242	20241223	150000	309557083	1588	1588	1588	1588	1
243	20241223	145900	309555495	1584	1584	1584	1584	0
244	20241223	145800	309555495	1584	1584	1584	1584	2000
245	20241223	145700	306387495	1588	1588	1588	1588	1
246	20241223	145600	306385907	1585	1585	1585	1585	1000
247	20241223	145500	304800907	1584	1584	1584	1584	300
248	20241223	145400	304325707	1584	1584	1584	1584	0
249	20241223	145300	304325707	1584	1584	1584	1584	0
250	20241223	145200	304325707	1584	1584	1584	1584	1000
251	20241223	145100	302741707	1584	1584	1584	1584	605
252	20241223	145000	301783387	1584	1584	1584	1584	1570
253	20241223	144900	299296507	1584	1584	1584	1584	0
254	20241223	144800	299296507	1584	1585	1585	1584	1000
255	20241223	144700	297712309	1586	1586	1586	1586	228
256	20241223	144600	297350701	1586	1586	1586	1586	272
257	20241223	144500	296919309	1587	1587	1587	1587	0
258	20241223	144400	296919309	1587	1587	1587	1587	21
259	20241223	144300	296885982	1588	1588	1588	1588	76
260	20241223	144200	296765294	1588	1588	1588	1588	0
261	20241223	144100	296765294	1588	1589	1589	1588	2
262	20241223	144000	296762117	1589	1589	1589	1589	1
263	20241223	143900	296760528	1589	1589	1589	1589	184
264	20241223	143800	296468152	1581	1581	1581	1581	0
265	20241223	143700	296468152	1581	1581	1581	1581	0
266	20241223	143600	296468152	1581	1581	1581	1581	104
267	20241223	143500	296303728	1580	1582	1582	1580	10237
268	20241223	143400	280119666	1582	1584	1584	1582	2007
269	20241223	143300	276940777	1583	1584	1584	1582	5523
270	20241223	143200	268198170	1585	1589	1589	1585	165
271	20241223	143100	267936641	1585	1585	1585	1585	3859
272	20241223	143000	261820126	1586	1589	1589	1586	416
273	20241223	142900	261160347	1590	1590	1590	1590	0
274	20241223	142800	261160347	1590	1590	1590	1590	0
275	20241223	142700	261160347	1590	1590	1590	1590	0
276	20241223	142600	261160347	1590	1590	1590	1590	0
277	20241223	142500	261160347	1590	1590	1590	1590	0
278	20241223	142400	261160347	1590	1590	1590	1590	0
279	20241223	142300	261160347	1590	1590	1590	1590	0
280	20241223	142200	261160347	1590	1590	1590	1590	0
281	20241223	142100	261160347	1590	1590	1590	1590	1
282	20241223	142000	261158757	1586	1586	1586	1586	0
283	20241223	141900	261158757	1586	1586	1586	1586	0
284	20241223	141800	261158757	1586	1586	1586	1586	6
285	20241223	141700	261149241	1586	1586	1586	1586	194
286	20241223	141600	260841557	1586	1586	1586	1586	100
287	20241223	141500	260682957	1590	1590	1590	1590	0
288	20241223	141400	260682957	1590	1590	1590	1590	0
289	20241223	141300	260682957	1590	1585	1590	1585	461
290	20241223	141200	259952247	1590	1590	1590	1590	0
291	20241223	141100	259952247	1590	1590	1590	1590	0
292	20241223	141000	259952247	1590	1590	1590	1590	0
293	20241223	140900	259952247	1590	1590	1590	1590	2
294	20241223	140800	259949067	1590	1590	1590	1590	0
295	20241223	140700	259949067	1590	1590	1590	1590	0
296	20241223	140600	259949067	1590	1590	1590	1590	0
297	20241223	140500	259949067	1590	1590	1590	1590	459
298	20241223	140400	259219257	1589	1589	1589	1589	649
299	20241223	140300	258187996	1589	1589	1589	1589	20
300	20241223	140200	258156216	1590	1590	1590	1590	0
301	20241223	140100	258156216	1590	1590	1590	1590	1
302	20241223	140000	258154626	1586	1586	1586	1586	100
303	20241223	135900	257996026	1590	1590	1590	1590	0
304	20241223	135800	257996026	1590	1590	1590	1590	0
305	20241223	135700	257996026	1590	1590	1590	1590	0
306	20241223	135600	257996026	1590	1590	1590	1590	0
307	20241223	135500	257996026	1590	1590	1590	1590	0
308	20241223	135400	257996026	1590	1590	1590	1590	0
309	20241223	135300	257996026	1590	1590	1590	1590	0
310	20241223	135200	257996026	1590	1585	1590	1585	52
311	20241223	135100	257913596	1590	1585	1590	1585	160
312	20241223	135000	257659991	1589	1589	1589	1589	0
313	20241223	134900	257659991	1589	1589	1589	1589	1
314	20241223	134800	257658402	1586	1586	1586	1585	1585
315	20241223	134700	255144753	1586	1586	1586	1586	0
316	20241223	134600	255144753	1586	1586	1586	1586	1000
317	20241223	134500	253558753	1586	1586	1586	1586	0
318	20241223	134400	253558753	1586	1589	1589	1586	1277
319	20241223	134300	251533428	1586	1586	1586	1586	0
320	20241223	134200	251533428	1586	1586	1586	1586	57
321	20241223	134100	251443026	1590	1590	1590	1590	0
322	20241223	134000	251443026	1590	1590	1590	1590	0
323	20241223	133900	251443026	1590	1590	1590	1590	0
324	20241223	133800	251443026	1590	1590	1590	1590	0
325	20241223	133700	251443026	1590	1590	1590	1590	1
326	20241223	133600	251441436	1589	1589	1589	1589	0
327	20241223	133500	251441436	1589	1589	1589	1589	0
328	20241223	133400	251441436	1589	1589	1589	1589	1
329	20241223	133300	251439847	1586	1586	1586	1586	0
330	20241223	133200	251439847	1586	1587	1587	1586	129
331	20241223	133100	251235241	1586	1586	1586	1586	0
332	20241223	133000	251235241	1586	1586	1586	1586	0
333	20241223	132900	251235241	1586	1586	1586	1586	900
334	20241223	132800	249807841	1587	1587	1587	1587	0
335	20241223	132700	249807841	1587	1587	1587	1587	1178
336	20241223	132600	247938355	1588	1588	1588	1588	1038
337	20241223	132500	246290011	1587	1587	1587	1587	0
338	20241223	132400	246290011	1587	1588	1588	1587	2634
339	20241223	132300	242109096	1589	1589	1589	1589	10
340	20241223	132200	242093206	1589	1589	1589	1589	18
341	20241223	132100	242064604	1589	1589	1589	1589	28
342	20241223	132000	242020112	1590	1589	1590	1589	60
343	20241223	131900	241924771	1589	1589	1589	1589	58
344	20241223	131800	241832609	1588	1589	1589	1588	551
345	20241223	131700	240957121	1589	1589	1589	1589	500
346	20241223	131600	240162621	1589	1589	1589	1589	1
347	20241223	131500	240161032	1588	1588	1588	1588	0
348	20241223	131400	240161032	1588	1588	1588	1588	0
349	20241223	131300	240161032	1588	1588	1588	1588	0
350	20241223	131200	240161032	1588	1588	1588	1588	0
351	20241223	131100	240161032	1588	1588	1588	1588	0
352	20241223	131000	240161032	1588	1588	1588	1588	0
353	20241223	130900	240161032	1588	1588	1588	1588	0
354	20241223	130800	240161032	1588	1588	1588	1588	0
355	20241223	130700	240161032	1588	1588	1588	1588	300
356	20241223	130600	239684632	1589	1589	1589	1589	0
357	20241223	130500	239684632	1589	1589	1589	1589	10
358	20241223	130400	239668742	1588	1588	1588	1588	0
359	20241223	130300	239668742	1588	1588	1588	1588	45
360	20241223	130200	239597282	1589	1589	1589	1589	0
361	20241223	130100	239597282	1589	1589	1589	1589	1
362	20241223	130000	239595693	1588	1588	1588	1588	0
363	20241223	125900	239595693	1588	1588	1588	1588	3013
364	20241223	125800	234811049	1587	1587	1587	1587	100
365	20241223	125700	234652349	1587	1587	1587	1587	627
366	20241223	125600	233657300	1587	1587	1587	1587	0
367	20241223	125500	233657300	1587	1587	1587	1587	214
368	20241223	125400	233317682	1587	1587	1587	1587	1
369	20241223	125300	233316095	1585	1586	1586	1585	1250
370	20241223	125200	231334695	1585	1585	1585	1585	0
371	20241223	125100	231334695	1585	1585	1585	1585	0
372	20241223	125000	231334695	1585	1585	1585	1585	0
373	20241223	124900	231334695	1585	1585	1585	1585	0
374	20241223	124800	231334695	1585	1585	1585	1585	0
375	20241223	124700	231334695	1585	1585	1585	1585	1000
376	20241223	124600	229749695	1585	1585	1585	1585	1000
377	20241223	124500	228164695	1586	1584	1586	1584	252
378	20241223	124400	227765423	1584	1585	1585	1584	4000
379	20241223	124300	221429317	1585	1585	1585	1585	1986
380	20241223	124200	218281507	1585	1585	1585	1585	0
381	20241223	124100	218281507	1585	1585	1585	1585	115
382	20241223	124000	218099232	1585	1585	1585	1585	0
383	20241223	123900	218099232	1585	1585	1585	1585	950
384	20241223	123800	216593482	1585	1585	1585	1585	0
385	20241223	123700	216593482	1585	1586	1586	1585	2
386	20241223	123600	216590311	1587	1587	1587	1587	0
387	20241223	123500	216590311	1587	1587	1587	1587	101
388	20241223	123400	216430024	1587	1587	1587	1587	0
389	20241223	123300	216430024	1587	1587	1587	1587	0
390	20241223	123200	216430024	1587	1587	1587	1587	0
391	20241223	123100	216430024	1587	1587	1587	1587	0
392	20241223	123000	216430024	1587	1587	1587	1587	0
393	20241223	122900	216430024	1587	1587	1587	1587	0
394	20241223	122800	216430024	1587	1587	1587	1587	15
395	20241223	122700	216406219	1587	1587	1587	1587	275
396	20241223	122600	215969794	1587	1587	1587	1587	0
397	20241223	122500	215969794	1587	1587	1587	1587	0
398	20241223	122400	215969794	1587	1587	1587	1587	0
399	20241223	122300	215969794	1587	1587	1587	1587	491
400	20241223	122200	215190577	1587	1587	1587	1587	102
401	20241223	122100	215028703	1585	1586	1586	1585	1465
402	20241223	122000	212706545	1587	1588	1588	1587	265
403	20241223	121900	212285987	1588	1588	1588	1588	0
404	20241223	121800	212285987	1588	1588	1588	1588	260
405	20241223	121700	211873107	1590	1590	1590	1590	63
406	20241223	121600	211772937	1591	1591	1591	1591	1317
407	20241223	121500	209677590	1595	1595	1595	1595	60
408	20241223	121400	209581890	1595	1590	1595	1590	1751
409	20241223	121300	206794045	1595	1595	1595	1595	0
410	20241223	121200	206794045	1595	1595	1595	1595	5
411	20241223	121100	206786070	1595	1588	1595	1588	2219
412	20241223	121000	203259989	1588	1588	1588	1588	1000
413	20241223	120900	201671989	1585	1585	1585	1585	1000
414	20241223	120800	200086989	1585	1585	1585	1585	0
415	20241223	120700	200086989	1585	1585	1585	1585	96
416	20241223	120600	199934829	1586	1586	1586	1586	0
417	20241223	120500	199934829	1586	1586	1586	1586	1
418	20241223	120400	199933243	1588	1587	1588	1587	1119
419	20241223	120300	198156471	1588	1588	1588	1588	0
420	20241223	120200	198156471	1588	1588	1588	1588	0
421	20241223	120100	198156471	1588	1588	1588	1588	0
422	20241223	120000	198156471	1588	1588	1588	1588	0
423	20241223	115900	198156471	1588	1588	1588	1588	1
424	20241223	115800	198154883	1585	1585	1585	1585	6150
425	20241223	115700	188407133	1584	1584	1584	1584	11835
426	20241223	115600	169660493	1584	1584	1584	1584	63
427	20241223	115500	169560701	1582	1582	1582	1582	0
428	20241223	115400	169560701	1582	1583	1583	1582	2000
429	20241223	115300	166395701	1583	1583	1583	1583	0
430	20241223	115200	166395701	1583	1583	1583	1583	650
431	20241223	115100	165366751	1584	1584	1584	1584	10
432	20241223	115000	165350911	1584	1584	1584	1584	11
433	20241223	114900	165333487	1583	1583	1583	1583	0
434	20241223	114800	165333487	1583	1583	1583	1583	350
435	20241223	114700	164779437	1582	1582	1582	1582	655
436	20241223	114600	163743227	1581	1581	1581	1581	3000
437	20241223	114500	159000227	1581	1581	1581	1581	1004
438	20241223	114400	157412903	1581	1584	1584	1581	3215
439	20241223	114300	152328788	1581	1581	1581	1581	0
440	20241223	114200	152328788	1581	1581	1581	1581	1010
441	20241223	114100	150731978	1581	1581	1581	1581	0
442	20241223	114000	150731978	1581	1581	1581	1581	0
443	20241223	113900	150731978	1581	1581	1581	1581	1
444	20241223	113800	150730397	1581	1582	1582	1581	655
445	20241223	113700	149694841	1584	1584	1584	1584	159
446	20241223	113600	149442985	1581	1581	1581	1581	0
447	20241223	113500	149442985	1581	1581	1581	1581	0
448	20241223	113400	149442985	1581	1581	1581	1581	0
449	20241223	113300	149442985	1581	1581	1581	1581	0
450	20241223	113200	149442985	1581	1581	1581	1581	0
451	20241223	113100	149442985	1581	1581	1581	1581	0
452	20241223	113000	149442985	1581	1581	1581	1581	1
453	20241223	112900	149441404	1584	1583	1584	1581	6158
454	20241223	112800	139693304	1584	1584	1584	1584	0
455	20241223	112700	139693304	1584	1584	1584	1584	2
456	20241223	112600	139690136	1584	1584	1584	1584	0
457	20241223	112500	139690136	1584	1584	1584	1584	3
458	20241223	112400	139685384	1584	1584	1584	1584	0
459	20241223	112300	139685384	1584	1584	1584	1584	320
460	20241223	112200	139178504	1580	1580	1580	1580	0
461	20241223	112100	139178504	1580	1580	1580	1580	0
462	20241223	112000	139178504	1580	1580	1580	1580	0
463	20241223	111900	139178504	1580	1583	1583	1580	1444
464	20241223	111800	136893686	1583	1584	1584	1583	168
465	20241223	111700	136627683	1584	1584	1584	1584	0
466	20241223	111600	136627683	1584	1584	1584	1584	101
467	20241223	111500	136467699	1584	1584	1584	1584	49
468	20241223	111400	136390083	1585	1585	1585	1585	50
469	20241223	111300	136310833	1584	1584	1584	1584	0
470	20241223	111200	136310833	1584	1584	1584	1584	0
471	20241223	111100	136310833	1584	1584	1584	1584	0
472	20241223	111000	136310833	1584	1584	1584	1584	0
473	20241223	110900	136310833	1584	1584	1584	1584	2000
474	20241223	110800	133142833	1584	1584	1584	1584	0
475	20241223	110700	133142833	1584	1584	1584	1584	4864
476	20241223	110600	125438257	1584	1580	1584	1580	7
477	20241223	110500	125427188	1580	1581	1581	1580	3598
478	20241223	110400	119741835	1584	1581	1584	1581	140
479	20241223	110300	119520345	1582	1582	1582	1582	10
480	20241223	110200	119504525	1582	1584	1584	1582	704
481	20241223	110100	118390595	1584	1584	1584	1584	0
482	20241223	110000	118390595	1584	1584	1584	1584	0
483	20241223	105900	118390595	1584	1584	1584	1584	0
484	20241223	105800	118390595	1584	1584	1584	1584	3
485	20241223	105700	118385843	1583	1583	1583	1583	1
486	20241223	105600	118384260	1584	1584	1584	1584	0
487	20241223	105500	118384260	1584	1584	1584	1584	734
488	20241223	105400	117221604	1582	1582	1582	1582	0
489	20241223	105300	117221604	1582	1583	1583	1582	1000
490	20241223	105200	115639504	1584	1584	1584	1584	0
491	20241223	105100	115639504	1584	1584	1584	1584	0
492	20241223	105000	115639504	1584	1584	1584	1584	0
493	20241223	104900	115639504	1584	1584	1584	1584	1
494	20241223	104800	115637920	1580	1580	1580	1580	271
495	20241223	104700	115209740	1580	1582	1582	1580	183
496	20241223	104600	114920514	1582	1582	1582	1582	100
497	20241223	104500	114762314	1584	1584	1584	1584	0
498	20241223	104400	114762314	1584	1584	1584	1584	1000
499	20241223	104300	113178314	1584	1584	1584	1584	0
500	20241223	104200	113178314	1584	1584	1584	1584	108
501	20241223	104100	113007242	1581	1581	1581	1581	0
502	20241223	104000	113007242	1581	1581	1581	1581	0
503	20241223	103900	113007242	1581	1581	1581	1581	0
504	20241223	103800	113007242	1581	1581	1581	1581	0
505	20241223	103700	113007242	1581	1584	1584	1581	22
506	20241223	103600	112972445	1584	1584	1584	1584	0
507	20241223	103500	112972445	1584	1584	1584	1584	0
508	20241223	103400	112972445	1584	1584	1584	1584	0
509	20241223	103300	112972445	1584	1584	1584	1584	0
510	20241223	103200	112972445	1584	1584	1584	1584	30
511	20241223	103100	112924925	1584	1584	1584	1584	4
512	20241223	103000	112918589	1579	1581	1581	1579	5107
513	20241223	102900	104849872	1585	1585	1585	1585	1
514	20241223	102800	104848287	1582	1582	1582	1582	2723
515	20241223	102700	100540501	1582	1582	1582	1582	0
516	20241223	102600	100540501	1582	1584	1584	1582	1236
517	20241223	102500	98583380	1584	1584	1584	1584	29
518	20241223	102400	98537444	1584	1584	1584	1584	0
519	20241223	102300	98537444	1584	1584	1584	1584	1
520	20241223	102200	98535860	1583	1583	1583	1583	0
521	20241223	102100	98535860	1583	1583	1583	1583	2
522	20241223	102000	98532694	1582	1582	1582	1582	0
523	20241223	101900	98532694	1582	1582	1582	1582	0
524	20241223	101800	98532694	1582	1582	1582	1582	9
525	20241223	101700	98518456	1582	1582	1582	1582	89
526	20241223	101600	98377658	1585	1585	1585	1585	0
527	20241223	101500	98377658	1585	1585	1585	1585	0
528	20241223	101400	98377658	1585	1585	1585	1585	210
529	20241223	101300	98044808	1585	1585	1585	1585	0
530	20241223	101200	98044808	1585	1585	1585	1585	0
531	20241223	101100	98044808	1585	1582	1585	1582	37
532	20241223	101000	97986259	1589	1589	1589	1589	0
533	20241223	100900	97986259	1589	1589	1589	1589	2
534	20241223	100800	97983081	1588	1588	1588	1588	0
535	20241223	100700	97983081	1588	1588	1588	1588	400
536	20241223	100600	97347881	1588	1588	1588	1588	0
537	20241223	100500	97347881	1588	1588	1588	1588	1
538	20241223	100400	97346293	1588	1588	1588	1588	10
539	20241223	100300	97330413	1588	1588	1588	1588	1
540	20241223	100200	97328825	1588	1588	1588	1588	0
541	20241223	100100	97328825	1588	1588	1588	1588	0
542	20241223	100000	97328825	1588	1588	1588	1588	0
543	20241223	095900	97328825	1588	1585	1588	1580	2457
544	20241223	095800	93434635	1588	1588	1588	1588	0
545	20241223	095700	93434635	1588	1588	1588	1588	7
546	20241223	095600	93423519	1585	1585	1585	1585	0
547	20241223	095500	93423519	1585	1585	1585	1585	1
548	20241223	095400	93421934	1588	1588	1588	1588	1
549	20241223	095300	93420346	1580	1583	1583	1580	5342
550	20241223	095200	84975648	1589	1589	1589	1589	1
551	20241223	095100	84974059	1582	1582	1582	1582	0
552	20241223	095000	84974059	1582	1582	1582	1582	0
553	20241223	094900	84974059	1582	1582	1582	1582	0
554	20241223	094800	84974059	1582	1589	1589	1582	10
555	20241223	094700	84958225	1589	1589	1589	1589	12
556	20241223	094600	84939157	1589	1589	1589	1589	10
557	20241223	094500	84923267	1589	1589	1589	1589	1
558	20241223	094400	84921678	1589	1589	1589	1589	0
559	20241223	094300	84921678	1589	1589	1589	1589	0
560	20241223	094200	84921678	1589	1582	1589	1582	253
561	20241223	094100	84521425	1582	1582	1582	1582	0
562	20241223	094000	84521425	1582	1582	1582	1582	0
563	20241223	093900	84521425	1582	1582	1582	1582	400
564	20241223	093800	83888625	1589	1589	1589	1589	0
565	20241223	093700	83888625	1589	1589	1589	1589	0
566	20241223	093600	83888625	1589	1589	1589	1589	0
567	20241223	093500	83888625	1589	1589	1589	1589	0
568	20241223	093400	83888625	1589	1589	1589	1589	24
569	20241223	093300	83850489	1589	1589	1589	1589	3
570	20241223	093200	83845722	1580	1580	1580	1580	712
571	20241223	093100	82720762	1579	1579	1579	1579	877
572	20241223	093000	81335979	1579	1584	1584	1579	85
573	20241223	092900	81201744	1588	1588	1588	1588	500
574	20241223	092800	80407744	1589	1589	1589	1589	1500
575	20241223	092700	78024244	1589	1589	1589	1589	0
576	20241223	092600	78024244	1589	1589	1589	1589	0
577	20241223	092500	78024244	1589	1585	1589	1585	1523
578	20241223	092400	75605132	1586	1585	1586	1585	10
579	20241223	092300	75589277	1583	1586	1586	1583	107
580	20241223	092200	75419751	1589	1589	1589	1589	0
581	20241223	092100	75419751	1589	1577	1591	1576	3106
582	20241223	092000	70520139	1577	1581	1581	1577	5952
583	20241223	091900	61122807	1585	1585	1585	1585	0
584	20241223	091800	61122807	1585	1585	1585	1585	32
585	20241223	091700	61072087	1585	1596	1596	1585	55
586	20241223	091600	60984857	1590	1589	1590	1579	2194
587	20241223	091500	57508486	1579	1585	1585	1579	2376
588	20241223	091400	53751687	1589	1588	1589	1580	7724
589	20241223	091300	41528329	1588	1591	1591	1588	3269
590	20241223	091200	36333486	1591	1590	1591	1590	819
591	20241223	091100	35030957	1591	1591	1591	1591	1666
592	20241223	091000	32380351	1591	1603	1603	1591	1168
593	20241223	090900	30518986	1603	1603	1603	1603	100
594	20241223	090800	30358686	1603	1604	1604	1603	18
595	20241223	090700	30329823	1607	1607	1607	1607	10
596	20241223	090600	30313753	1607	1592	1607	1592	6001
597	20241223	090500	20760146	1592	1592	1592	1592	150
598	20241223	090400	20521346	1591	1600	1600	1591	2402
599	20241223	090300	16686878	1600	1601	1601	1600	1812
600	20241223	090200	13787578	1601	1601	1601	1601	3859
601	20241223	090100	7609319	1601	1611	1611	1601	2572
602	20241223	090000	3475503	1611	1603	1612	1603	768