KissMeData/123010/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	202000	1496675769	999	999	999	999	16230
3	20241224	201900	1496675769	999	999	999	999	0
4	20241224	201800	1496675769	999	999	999	999	0
5	20241224	201700	1496675769	999	999	999	999	0
6	20241224	201600	1496675769	999	999	999	999	0
7	20241224	201500	1496675769	999	999	999	999	0
8	20241224	201400	1496675769	999	999	999	999	0
9	20241224	201300	1496675769	999	999	999	999	0
10	20241224	201200	1496675769	999	999	999	999	0
11	20241224	201100	1496675769	999	999	999	999	0
12	20241224	201000	1496675769	999	999	999	999	0
13	20241224	200900	1496675769	999	999	999	999	0
14	20241224	200800	1496675769	999	999	999	999	0
15	20241224	200700	1496675769	999	999	999	999	0
16	20241224	200600	1496675769	999	999	999	999	0
17	20241224	200500	1496675769	999	999	999	999	0
18	20241224	200400	1496675769	999	999	999	999	0
19	20241224	200300	1496675769	999	999	999	999	0
20	20241224	200200	1496675769	999	999	999	999	0
21	20241224	200100	1496675769	999	999	999	999	0
22	20241224	200000	1496675769	999	999	999	999	0
23	20241224	195900	1496675769	999	999	999	999	0
24	20241224	195800	1496675769	999	999	999	999	0
25	20241224	195700	1496675769	999	999	999	999	0
26	20241224	195600	1496675769	999	999	999	999	0
27	20241224	195500	1496675769	999	999	999	999	0
28	20241224	195400	1496675769	999	999	999	999	0
29	20241224	195300	1496675769	999	999	999	999	0
30	20241224	195200	1496675769	999	999	999	999	0
31	20241224	195100	1496675769	999	999	999	999	0
32	20241224	195000	1496675769	999	999	999	999	16230
33	20241224	194900	1496675769	999	999	999	999	0
34	20241224	194800	1496675769	999	999	999	999	0
35	20241224	194700	1496675769	999	999	999	999	0
36	20241224	194600	1496675769	999	999	999	999	0
37	20241224	194500	1496675769	999	999	999	999	0
38	20241224	194400	1496675769	999	999	999	999	0
39	20241224	194300	1496675769	999	999	999	999	0
40	20241224	194200	1496675769	999	999	999	999	0
41	20241224	194100	1496675769	999	999	999	999	0
42	20241224	194000	1496675769	999	999	999	999	0
43	20241224	193900	1496675769	999	999	999	999	0
44	20241224	193800	1496675769	999	999	999	999	0
45	20241224	193700	1496675769	999	999	999	999	0
46	20241224	193600	1496675769	999	999	999	999	0
47	20241224	193500	1496675769	999	999	999	999	0
48	20241224	193400	1496675769	999	999	999	999	0
49	20241224	193300	1496675769	999	999	999	999	0
50	20241224	193200	1496675769	999	999	999	999	0
51	20241224	193100	1496675769	999	999	999	999	0
52	20241224	193000	1496675769	999	999	999	999	0
53	20241224	192900	1496675769	999	999	999	999	0
54	20241224	192800	1496675769	999	999	999	999	0
55	20241224	192700	1496675769	999	999	999	999	0
56	20241224	192600	1496675769	999	999	999	999	0
57	20241224	192500	1496675769	999	999	999	999	0
58	20241224	192400	1496675769	999	999	999	999	0
59	20241224	192300	1496675769	999	999	999	999	0
60	20241224	192200	1496675769	999	999	999	999	0
61	20241224	192100	1496675769	999	999	999	999	0
62	20241224	192000	1496675769	999	999	999	999	16230
63	20241224	191900	1496675769	999	999	999	999	0
64	20241224	191800	1496675769	999	999	999	999	0
65	20241224	191700	1496675769	999	999	999	999	0
66	20241224	191600	1496675769	999	999	999	999	0
67	20241224	191500	1496675769	999	999	999	999	0
68	20241224	191400	1496675769	999	999	999	999	0
69	20241224	191300	1496675769	999	999	999	999	0
70	20241224	191200	1496675769	999	999	999	999	0
71	20241224	191100	1496675769	999	999	999	999	0
72	20241224	191000	1496675769	999	999	999	999	0
73	20241224	190900	1496675769	999	999	999	999	0
74	20241224	190800	1496675769	999	999	999	999	0
75	20241224	190700	1496675769	999	999	999	999	0
76	20241224	190600	1496675769	999	999	999	999	0
77	20241224	190500	1496675769	999	999	999	999	0
78	20241224	190400	1496675769	999	999	999	999	0
79	20241224	190300	1496675769	999	999	999	999	0
80	20241224	190200	1496675769	999	999	999	999	0
81	20241224	190100	1496675769	999	999	999	999	0
82	20241224	190000	1496675769	999	999	999	999	0
83	20241224	185900	1496675769	999	999	999	999	0
84	20241224	185800	1496675769	999	999	999	999	0
85	20241224	185700	1496675769	999	999	999	999	0
86	20241224	185600	1496675769	999	999	999	999	0
87	20241224	185500	1496675769	999	999	999	999	0
88	20241224	185400	1496675769	999	999	999	999	0
89	20241224	185300	1496675769	999	999	999	999	0
90	20241224	185200	1496675769	999	999	999	999	0
91	20241224	185100	1496675769	999	999	999	999	0
92	20241224	185000	1496675769	999	999	999	999	16230
93	20241224	184900	1496675769	999	999	999	999	0
94	20241224	184800	1496675769	999	999	999	999	0
95	20241224	184700	1496675769	999	999	999	999	0
96	20241224	184600	1496675769	999	999	999	999	0
97	20241224	184500	1496675769	999	999	999	999	0
98	20241224	184400	1496675769	999	999	999	999	0
99	20241224	184300	1496675769	999	999	999	999	0
100	20241224	184200	1496675769	999	999	999	999	0
101	20241224	184100	1496675769	999	999	999	999	0
102	20241224	184000	1496675769	999	999	999	999	0
103	20241224	183900	1496675769	999	999	999	999	0
104	20241224	183800	1496675769	999	999	999	999	0
105	20241224	183700	1496675769	999	999	999	999	0
106	20241224	183600	1496675769	999	999	999	999	0
107	20241224	183500	1496675769	999	999	999	999	0
108	20241224	183400	1496675769	999	999	999	999	0
109	20241224	183300	1496675769	999	999	999	999	0
110	20241224	183200	1496675769	999	999	999	999	0
111	20241224	183100	1496675769	999	999	999	999	0
112	20241224	183000	1496675769	999	999	999	999	0
113	20241224	182900	1496675769	999	999	999	999	0
114	20241224	182800	1496675769	999	999	999	999	0
115	20241224	182700	1496675769	999	999	999	999	0
116	20241224	182600	1496675769	999	999	999	999	0
117	20241224	182500	1496675769	999	999	999	999	0
118	20241224	182400	1496675769	999	999	999	999	0
119	20241224	182300	1496675769	999	999	999	999	0
120	20241224	182200	1496675769	999	999	999	999	0
121	20241224	182100	1496675769	999	999	999	999	0
122	20241224	182000	1496675769	999	999	999	999	16230
123	20241224	181900	1496675769	999	999	999	999	0
124	20241224	181800	1496675769	999	999	999	999	0
125	20241224	181700	1496675769	999	999	999	999	0
126	20241224	181600	1496675769	999	999	999	999	0
127	20241224	181500	1496675769	999	999	999	999	0
128	20241224	181400	1496675769	999	999	999	999	0
129	20241224	181300	1496675769	999	999	999	999	0
130	20241224	181200	1496675769	999	999	999	999	0
131	20241224	181100	1496675769	999	999	999	999	0
132	20241224	181000	1496675769	999	999	999	999	0
133	20241224	180900	1496675769	999	999	999	999	0
134	20241224	180800	1496675769	999	999	999	999	0
135	20241224	180700	1496675769	999	999	999	999	0
136	20241224	180600	1496675769	999	999	999	999	0
137	20241224	180500	1496675769	999	999	999	999	0
138	20241224	180400	1496675769	999	999	999	999	0
139	20241224	180300	1496675769	999	999	999	999	0
140	20241224	180200	1496675769	999	999	999	999	0
141	20241224	180100	1496675769	999	999	999	999	0
142	20241224	180000	1496675769	999	999	999	999	0
143	20241224	175900	1496675769	999	999	999	999	0
144	20241224	175800	1496675769	999	999	999	999	0
145	20241224	175700	1496675769	999	999	999	999	0
146	20241224	175600	1496675769	999	999	999	999	0
147	20241224	175500	1496675769	999	999	999	999	0
148	20241224	175400	1496675769	999	999	999	999	0
149	20241224	175300	1496675769	999	999	999	999	0
150	20241224	175200	1496675769	999	999	999	999	0
151	20241224	175100	1496675769	999	999	999	999	0
152	20241224	175000	1496675769	999	999	999	999	16230
153	20241224	174900	1496675769	999	999	999	999	0
154	20241224	174800	1496675769	999	999	999	999	0
155	20241224	174700	1496675769	999	999	999	999	0
156	20241224	174600	1496675769	999	999	999	999	0
157	20241224	174500	1496675769	999	999	999	999	0
158	20241224	174400	1496675769	999	999	999	999	0
159	20241224	174300	1496675769	999	999	999	999	0
160	20241224	174200	1496675769	999	999	999	999	0
161	20241224	174100	1496675769	999	999	999	999	0
162	20241224	174000	1496675769	999	999	999	999	0
163	20241224	173900	1496675769	999	999	999	999	0
164	20241224	173800	1496675769	999	999	999	999	0
165	20241224	173700	1496675769	999	999	999	999	0
166	20241224	173600	1496675769	999	999	999	999	0
167	20241224	173500	1496675769	999	999	999	999	0
168	20241224	173400	1496675769	999	999	999	999	0
169	20241224	173300	1496675769	999	999	999	999	0
170	20241224	173200	1496675769	999	999	999	999	0
171	20241224	173100	1496675769	999	999	999	999	0
172	20241224	173000	1496675769	999	999	999	999	0
173	20241224	172900	1496675769	999	999	999	999	0
174	20241224	172800	1496675769	999	999	999	999	0
175	20241224	172700	1496675769	999	999	999	999	0
176	20241224	172600	1496675769	999	999	999	999	0
177	20241224	172500	1496675769	999	999	999	999	0
178	20241224	172400	1496675769	999	999	999	999	0
179	20241224	172300	1496675769	999	999	999	999	0
180	20241224	172200	1496675769	999	999	999	999	0
181	20241224	172100	1496675769	999	999	999	999	0
182	20241224	172000	1496675769	999	999	999	999	16230
183	20241224	171900	1496675769	999	999	999	999	0
184	20241224	171800	1496675769	999	999	999	999	0
185	20241224	171700	1496675769	999	999	999	999	0
186	20241224	171600	1496675769	999	999	999	999	0
187	20241224	171500	1496675769	999	999	999	999	0
188	20241224	171400	1496675769	999	999	999	999	0
189	20241224	171300	1496675769	999	999	999	999	0
190	20241224	171200	1496675769	999	999	999	999	0
191	20241224	171100	1496675769	999	999	999	999	0
192	20241224	171000	1496675769	999	999	999	999	0
193	20241224	170900	1496675769	999	999	999	999	0
194	20241224	170800	1496675769	999	999	999	999	0
195	20241224	170700	1496675769	999	999	999	999	0
196	20241224	170600	1496675769	999	999	999	999	0
197	20241224	170500	1496675769	999	999	999	999	0
198	20241224	170400	1496675769	999	999	999	999	0
199	20241224	170300	1496675769	999	999	999	999	0
200	20241224	170200	1496675769	999	999	999	999	0
201	20241224	170100	1496675769	999	999	999	999	0
202	20241224	170000	1496675769	999	999	999	999	0
203	20241224	165900	1496675769	999	999	999	999	0
204	20241224	165800	1496675769	999	999	999	999	0
205	20241224	165700	1496675769	999	999	999	999	0
206	20241224	165600	1496675769	999	999	999	999	0
207	20241224	165500	1496675769	999	999	999	999	0
208	20241224	165400	1496675769	999	999	999	999	0
209	20241224	165300	1496675769	999	999	999	999	0
210	20241224	165200	1496675769	999	999	999	999	0
211	20241224	165100	1496675769	999	999	999	999	0
212	20241224	165000	1496675769	999	999	999	999	16230
213	20241224	164900	1496675769	999	999	999	999	0
214	20241224	164800	1496675769	999	999	999	999	0
215	20241224	164700	1496675769	999	999	999	999	0
216	20241224	164600	1496675769	999	999	999	999	0
217	20241224	164500	1496675769	999	999	999	999	0
218	20241224	164400	1496675769	999	999	999	999	0
219	20241224	164300	1496675769	999	999	999	999	0
220	20241224	164200	1496675769	999	999	999	999	0
221	20241224	164100	1496675769	999	999	999	999	0
222	20241224	164000	1496675769	999	999	999	999	0
223	20241224	163900	1496675769	999	999	999	999	0
224	20241224	163800	1496675769	999	999	999	999	0
225	20241224	163700	1496675769	999	999	999	999	0
226	20241224	163600	1496675769	999	999	999	999	0
227	20241224	163500	1496675769	999	999	999	999	0
228	20241224	163400	1496675769	999	999	999	999	0
229	20241224	163300	1496675769	999	999	999	999	0
230	20241224	163200	1496675769	999	999	999	999	0
231	20241224	163100	1496675769	999	999	999	999	0
232	20241224	163000	1496675769	999	999	999	999	0
233	20241224	162900	1496675769	999	999	999	999	0
234	20241224	162800	1496675769	999	999	999	999	0
235	20241224	162700	1496675769	999	999	999	999	0
236	20241224	162600	1496675769	999	999	999	999	0
237	20241224	162500	1496675769	999	999	999	999	0
238	20241224	162400	1496675769	999	999	999	999	0
239	20241224	162300	1496675769	999	999	999	999	0
240	20241224	162200	1496675769	999	999	999	999	0
241	20241224	162100	1496675769	999	999	999	999	0
242	20241224	162000	1496675769	999	999	999	999	16230
243	20241224	161900	1496675769	999	999	999	999	0
244	20241224	161800	1496675769	999	999	999	999	0
245	20241224	161700	1496675769	999	999	999	999	0
246	20241224	161600	1496675769	999	999	999	999	0
247	20241224	161500	1496675769	999	999	999	999	0
248	20241224	161400	1496675769	999	999	999	999	0
249	20241224	161300	1496675769	999	999	999	999	0
250	20241224	161200	1496675769	999	999	999	999	0
251	20241224	161100	1496675769	999	999	999	999	0
252	20241224	161000	1496675769	999	999	999	999	0
253	20241224	160900	1496675769	999	999	999	999	0
254	20241224	160800	1496675769	999	999	999	999	0
255	20241224	160700	1496675769	999	999	999	999	0
256	20241224	160600	1496675769	999	999	999	999	0
257	20241224	160500	1496675769	999	999	999	999	0
258	20241224	160400	1496675769	999	999	999	999	0
259	20241224	160300	1496675769	999	999	999	999	0
260	20241224	160200	1496675769	999	999	999	999	0
261	20241224	160100	1496675769	999	999	999	999	0
262	20241224	160000	1496675769	999	999	999	999	0
263	20241224	155900	1496675769	999	999	999	999	0
264	20241224	155800	1496675769	999	999	999	999	0
265	20241224	155700	1496675769	999	999	999	999	0
266	20241224	155600	1496675769	999	999	999	999	0
267	20241224	155500	1496675769	999	999	999	999	0
268	20241224	155400	1496675769	999	999	999	999	0
269	20241224	155300	1496675769	999	999	999	999	0
270	20241224	155200	1496675769	999	999	999	999	0
271	20241224	155100	1496675769	999	999	999	999	0
272	20241224	155000	1496675769	999	999	999	999	16230
273	20241224	154900	1496675769	999	999	999	999	0
274	20241224	154800	1496675769	999	999	999	999	0
275	20241224	154700	1496675769	999	999	999	999	0
276	20241224	154600	1496675769	999	999	999	999	0
277	20241224	154500	1496675769	999	999	999	999	0
278	20241224	154400	1496675769	999	999	999	999	0
279	20241224	154300	1496675769	999	999	999	999	0
280	20241224	154200	1496675769	999	999	999	999	0
281	20241224	154100	1496675769	999	999	999	999	0
282	20241224	154000	1496675769	999	999	999	999	0
283	20241224	153900	1496675769	999	999	999	999	0
284	20241224	153800	1496675769	999	999	999	999	0
285	20241224	153700	1496675769	999	999	999	999	0
286	20241224	153600	1496675769	999	999	999	999	0
287	20241224	153500	1496675769	999	999	999	999	0
288	20241224	153400	1496675769	999	999	999	999	0
289	20241224	153300	1496675769	999	999	999	999	0
290	20241224	153200	1496675769	999	999	999	999	0
291	20241224	153100	1496675769	999	999	999	999	0
292	20241224	153000	1496675769	999	999	999	999	16230
293	20241224	152900	1480461999	999	999	999	999	0
294	20241224	152800	1480461999	999	999	999	999	0
295	20241224	152700	1480461999	999	999	999	999	0
296	20241224	152600	1480461999	999	999	999	999	0
297	20241224	152500	1480461999	999	999	999	999	0
298	20241224	152400	1480461999	999	999	999	999	0
299	20241224	152300	1480461999	999	999	999	999	0
300	20241224	152200	1480461999	999	999	999	999	0
301	20241224	152100	1480461999	999	999	999	999	0
302	20241224	152000	1480461999	999	999	999	999	0
303	20241224	151900	1480461999	999	997	999	996	3867
304	20241224	151800	1476601991	996	995	997	995	3294
305	20241224	151700	1473321035	995	997	997	994	2874
306	20241224	151600	1470461517	994	996	997	994	296
307	20241224	151500	1470166735	994	994	998	993	8354
308	20241224	151400	1461866935	996	993	996	992	915
309	20241224	151300	1460958332	997	998	998	992	216
310	20241224	151200	1460742805	992	985	992	985	4345
311	20241224	151100	1456450384	986	984	986	980	2906
312	20241224	151000	1453590702	980	984	984	980	1140
313	20241224	150900	1452473354	980	985	985	980	4708
314	20241224	150800	1447851645	984	984	985	984	464
315	20241224	150700	1447394866	985	984	985	984	1103
316	20241224	150600	1446309252	984	981	984	981	536
317	20241224	150500	1445782290	981	981	984	981	2100
318	20241224	150400	1443721390	983	983	983	983	0
319	20241224	150300	1443721390	983	980	983	979	2001
320	20241224	150200	1441762307	983	978	984	978	1829
321	20241224	150100	1439967834	978	976	978	976	192
322	20241224	150000	1439780409	976	973	976	973	1946
323	20241224	145900	1437884496	973	973	973	972	1255
324	20241224	145800	1436663392	973	973	974	973	3389
325	20241224	145700	1433365631	973	973	973	973	51
326	20241224	145600	1433316008	974	970	974	970	136
327	20241224	145500	1433183935	971	970	971	969	734
328	20241224	145400	1432472186	970	970	970	970	374
329	20241224	145300	1432109406	967	967	970	967	1239
330	20241224	145200	1430910790	970	965	970	965	2002
331	20241224	145100	1428978851	966	970	970	966	3833
332	20241224	145000	1425270658	970	968	970	968	1652
333	20241224	144900	1423668318	968	968	968	968	41
334	20241224	144800	1423628630	968	968	968	965	1062
335	20241224	144700	1422602581	968	968	968	968	750
336	20241224	144600	1421876581	968	968	968	967	3266
337	20241224	144500	1418716751	968	967	968	967	101
338	20241224	144400	1418618984	968	967	968	967	527
339	20241224	144300	1418108993	968	967	968	965	2716
340	20241224	144200	1415481372	967	966	967	966	202
341	20241224	144100	1415286238	967	964	967	964	174
342	20241224	144000	1415118356	965	960	966	960	696
343	20241224	143900	1414449430	967	966	967	966	2
344	20241224	143800	1414447497	966	967	967	966	11
345	20241224	143700	1414436865	966	959	966	959	3395
346	20241224	143600	1411158535	962	959	962	959	3
347	20241224	143500	1411155655	962	959	962	959	373
348	20241224	143400	1410796874	962	960	962	959	6957
349	20241224	143300	1404124933	961	960	961	959	683
350	20241224	143200	1403469312	960	960	960	958	857
351	20241224	143100	1402648102	959	959	959	959	333
352	20241224	143000	1402328755	959	959	959	959	549
353	20241224	142900	1401802264	960	959	960	959	1515
354	20241224	142800	1400348759	960	960	960	960	40
355	20241224	142700	1400310359	960	959	960	959	21
356	20241224	142600	1400290219	959	960	960	959	384
357	20241224	142500	1399921942	960	961	961	960	159
358	20241224	142400	1399769301	960	959	960	959	502
359	20241224	142300	1399287476	960	960	960	959	4058
360	20241224	142200	1395391826	960	959	960	959	600
361	20241224	142100	1394816326	959	960	960	959	2004
362	20241224	142000	1392893708	960	960	960	960	200
363	20241224	141900	1392701708	960	960	960	960	500
364	20241224	141800	1392221708	963	963	963	963	0
365	20241224	141700	1392221708	963	960	963	960	1790
366	20241224	141600	1390503038	960	961	961	960	1431
367	20241224	141500	1389129178	961	961	961	961	19
368	20241224	141400	1389110919	961	962	962	959	10647
369	20241224	141300	1378881085	962	962	963	962	101
370	20241224	141200	1378783922	962	961	962	961	11
371	20241224	141100	1378773345	962	960	962	960	2722
372	20241224	141000	1376160223	960	960	960	960	0
373	20241224	140900	1376160223	960	963	964	960	9690
374	20241224	140800	1366837385	964	964	964	964	6
375	20241224	140700	1366831601	964	964	964	963	4876
376	20241224	140600	1362136010	964	964	964	964	2644
377	20241224	140500	1359587194	965	965	965	964	1315
378	20241224	140400	1358318220	965	965	966	965	2195
379	20241224	140300	1356200044	965	967	967	965	616
380	20241224	140200	1355605051	967	966	967	966	22
381	20241224	140100	1355583779	968	968	968	968	14
382	20241224	140000	1355570227	966	968	968	966	903
383	20241224	135900	1354697923	968	968	968	968	20
384	20241224	135800	1354678563	965	966	966	965	1284
385	20241224	135700	1353438614	969	969	969	969	0
386	20241224	135600	1353438614	969	969	969	969	3
387	20241224	135500	1353435707	969	969	969	969	0
388	20241224	135400	1353435707	969	969	969	969	18
389	20241224	135300	1353418265	969	968	969	966	525
390	20241224	135200	1352909987	968	968	968	968	171
391	20241224	135100	1352744459	968	967	968	967	5
392	20241224	135000	1352739620	968	968	968	968	0
393	20241224	134900	1352739620	968	966	968	966	20
394	20241224	134800	1352720268	966	966	966	966	438
395	20241224	134700	1352297160	966	966	969	966	30
396	20241224	134600	1352268120	969	966	969	966	203
397	20241224	134500	1352071619	966	966	969	966	114
398	20241224	134400	1351961165	966	966	969	966	1417
399	20241224	134300	1350590843	966	966	969	966	154
400	20241224	134200	1350441972	966	966	969	966	5
401	20241224	134100	1350437136	969	967	969	966	32
402	20241224	134000	1350406213	967	966	969	966	34
403	20241224	133900	1350373355	966	967	969	966	1859
404	20241224	133800	1348577498	967	966	967	966	271
405	20241224	133700	1348315502	966	969	969	966	10
406	20241224	133600	1348305827	966	969	969	966	24
407	20241224	133500	1348282580	966	967	967	966	17
408	20241224	133400	1348266142	966	966	967	966	952
409	20241224	133300	1347346504	966	966	966	966	144
410	20241224	133200	1347207400	966	967	968	966	39
411	20241224	133100	1347169691	964	963	967	963	4037
412	20241224	133000	1343282043	963	966	966	963	14055
413	20241224	132900	1329730214	966	967	968	965	7414
414	20241224	132800	1322562632	967	969	969	967	561
415	20241224	132700	1322019729	969	969	969	968	294
416	20241224	132600	1321734847	969	970	970	969	414
417	20241224	132500	1321333458	969	970	972	969	30
418	20241224	132400	1321304358	969	970	975	969	127
419	20241224	132300	1321180825	971	969	975	969	12
420	20241224	132200	1321169159	970	973	975	970	41
421	20241224	132100	1321129214	969	978	978	969	38
422	20241224	132000	1321092291	970	969	978	969	12
423	20241224	131900	1321080652	969	969	978	969	31
424	20241224	131800	1321050469	969	968	979	968	3014
425	20241224	131700	1318119003	971	967	971	967	360
426	20241224	131600	1317770479	967	968	971	967	1087
427	20241224	131500	1316718264	968	967	976	967	3567
428	20241224	131400	1313258792	967	967	970	967	3474
429	20241224	131300	1309899320	967	969	971	967	8600
430	20241224	131200	1301579590	969	969	971	969	1621
431	20241224	131100	1300008837	969	970	971	969	341
432	20241224	131000	1299678059	970	971	975	970	4639
433	20241224	130900	1295175908	971	975	975	971	251
434	20241224	130800	1294931919	975	975	975	975	9
435	20241224	130700	1294923144	975	972	975	972	902
436	20241224	130600	1294046394	975	972	975	972	466
437	20241224	130500	1293593439	976	973	976	972	169
438	20241224	130400	1293429051	976	976	976	976	0
439	20241224	130300	1293429051	976	971	976	971	1609
440	20241224	130200	1291866706	971	972	972	971	480
441	20241224	130100	1291400576	971	972	972	971	231
442	20241224	130000	1291176068	972	975	975	972	1564
443	20241224	125900	1289654833	975	975	975	975	0
444	20241224	125800	1289654833	975	975	975	975	0
445	20241224	125700	1289654833	975	975	975	975	10
446	20241224	125600	1289645083	976	974	976	973	201
447	20241224	125500	1289449354	976	976	976	974	17
448	20241224	125400	1289432790	976	981	981	976	147
449	20241224	125300	1289288638	982	982	982	982	0
450	20241224	125200	1289288638	982	982	982	982	0
451	20241224	125100	1289288638	982	980	982	980	2005
452	20241224	125000	1287320069	981	981	981	981	0
453	20241224	124900	1287320069	981	981	981	981	3
454	20241224	124800	1287317126	981	981	981	981	0
455	20241224	124700	1287317126	981	977	981	977	343
456	20241224	124600	1286982007	978	978	978	978	17
457	20241224	124500	1286965381	977	978	978	977	1060
458	20241224	124400	1285929290	977	976	977	975	3870
459	20241224	124300	1282151924	976	976	976	976	0
460	20241224	124200	1282151924	976	973	976	971	624
461	20241224	124100	1281544728	977	977	977	977	0
462	20241224	124000	1281544728	977	977	977	977	0
463	20241224	123900	1281544728	977	977	977	977	2
464	20241224	123800	1281542774	971	978	978	971	7155
465	20241224	123700	1274592238	978	978	978	978	1
466	20241224	123600	1274591260	973	973	973	973	2010
467	20241224	123500	1272635530	973	973	973	973	1
468	20241224	123400	1272634557	973	973	973	973	35
469	20241224	123300	1272600502	971	977	977	971	216
470	20241224	123200	1272390058	977	977	977	977	172
471	20241224	123100	1272222014	977	972	977	972	578
472	20241224	123000	1271657313	977	977	977	977	500
473	20241224	122900	1271168813	977	972	977	971	1172
474	20241224	122800	1270030294	971	971	971	971	0
475	20241224	122700	1270030294	971	975	977	971	3128
476	20241224	122600	1266990932	975	975	975	975	60
477	20241224	122500	1266932432	976	977	977	976	432
478	20241224	122400	1266510398	977	979	979	977	773
479	20241224	122300	1265754439	980	980	980	980	10
480	20241224	122200	1265744639	980	980	980	980	110
481	20241224	122100	1265636839	980	980	980	980	0
482	20241224	122000	1265636839	980	980	980	980	203
483	20241224	121900	1265437899	980	977	980	977	3196
484	20241224	121800	1262313919	977	977	977	977	7689
485	20241224	121700	1254801766	977	972	977	972	953
486	20241224	121600	1253874930	971	971	971	971	1013
487	20241224	121500	1252891307	977	977	977	977	142
488	20241224	121400	1252752573	977	971	977	971	1164
489	20241224	121300	1251620282	971	971	971	971	0
490	20241224	121200	1251620282	971	971	971	971	0
491	20241224	121100	1251620282	971	972	972	971	3705
492	20241224	121000	1248019024	972	972	972	972	11996
493	20241224	120900	1236358912	972	976	976	972	10030
494	20241224	120800	1226592483	976	980	980	976	1017
495	20241224	120700	1225599823	980	981	981	975	444
496	20241224	120600	1225166887	981	976	981	976	8
497	20241224	120500	1225159044	982	982	982	982	0
498	20241224	120400	1225159044	982	982	982	982	6
499	20241224	120300	1225153152	982	982	982	982	0
500	20241224	120200	1225153152	982	982	982	982	0
501	20241224	120100	1225153152	982	982	982	982	0
502	20241224	120000	1225153152	982	982	982	982	566
503	20241224	115900	1224597340	974	976	977	974	12032
504	20241224	115800	1212858529	976	976	976	976	11
505	20241224	115700	1212847793	982	982	982	982	0
506	20241224	115600	1212847793	982	982	982	982	14
507	20241224	115500	1212834045	975	976	976	975	301
508	20241224	115400	1212540348	975	975	975	975	0
509	20241224	115300	1212540348	975	976	976	975	2684
510	20241224	115200	1209923046	977	985	985	975	2843
511	20241224	115100	1207147381	985	985	985	985	500
512	20241224	115000	1206654881	985	985	985	985	0
513	20241224	114900	1206654881	985	985	985	985	16
514	20241224	114800	1206639121	980	980	980	980	9
515	20241224	114700	1206630301	985	985	985	985	0
516	20241224	114600	1206630301	985	978	985	977	2529
517	20241224	114500	1204158257	978	985	985	978	4039
518	20241224	114400	1200203518	985	980	985	980	20
519	20241224	114300	1200183823	985	986	986	978	130
520	20241224	114200	1200056668	978	978	978	978	400
521	20241224	114100	1199665468	978	979	979	978	1372
522	20241224	114000	1198322652	982	980	986	978	582
523	20241224	113900	1197752409	979	982	982	979	3744
524	20241224	113800	1194082193	987	987	987	987	1
525	20241224	113700	1194081206	981	987	987	981	901
526	20241224	113600	1193197319	980	987	987	980	4248
527	20241224	113500	1189029756	987	983	987	983	527
528	20241224	113400	1188511695	987	987	987	987	33
529	20241224	113300	1188479124	983	983	983	983	1353
530	20241224	113200	1187149125	983	983	983	983	120
531	20241224	113100	1187031165	983	985	985	983	5328
532	20241224	113000	1181792847	985	985	985	985	22
533	20241224	112900	1181771177	984	985	985	984	470
534	20241224	112800	1181308347	987	986	987	986	300
535	20241224	112700	1181012311	986	986	986	984	239
536	20241224	112600	1180776659	986	991	991	986	2890
537	20241224	112500	1177924135	991	991	992	991	13
538	20241224	112400	1177911251	991	993	993	991	439
539	20241224	112300	1177475891	992	993	997	992	1295
540	20241224	112200	1176190096	997	997	997	997	10
541	20241224	112100	1176180126	999	997	999	997	3
542	20241224	112000	1176177131	993	993	993	993	0
543	20241224	111900	1176177131	993	1000	1000	993	2
544	20241224	111800	1176175138	999	994	1000	993	2370
545	20241224	111700	1173816915	998	999	999	993	5
546	20241224	111600	1173811934	999	999	999	993	9
547	20241224	111500	1173802979	999	999	999	993	14
548	20241224	111400	1173788999	999	998	999	998	82
549	20241224	111300	1173707149	998	994	998	993	2102
550	20241224	111200	1171619834	999	1000	1000	993	11510
551	20241224	111100	1160183775	1000	998	1000	998	2092
552	20241224	111000	1158095957	999	993	999	993	263
553	20241224	110900	1157834552	993	993	999	993	1749
554	20241224	110800	1156097783	993	993	993	993	0
555	20241224	110700	1156097783	993	1001	1001	992	1551
556	20241224	110600	1154555168	1001	1002	1002	1001	901
557	20241224	110500	1153653266	1004	987	1004	987	8634
558	20241224	110400	1145073095	987	986	987	983	11746
559	20241224	110300	1133481193	987	987	987	987	1
560	20241224	110200	1133480206	982	988	988	981	3831
561	20241224	110100	1129716502	984	988	988	984	330
562	20241224	110000	1129391378	988	987	988	983	1107
563	20241224	105900	1128297817	987	987	987	987	2
564	20241224	105800	1128295843	988	984	988	983	4
565	20241224	105700	1128291904	983	989	989	983	93
566	20241224	105600	1128199970	989	989	989	982	15936
567	20241224	105500	1112534608	989	989	989	989	71
568	20241224	105400	1112464389	986	989	990	986	1996
569	20241224	105300	1110493907	989	989	989	989	1000
570	20241224	105200	1109504907	989	982	989	982	2663
571	20241224	105100	1106887886	982	981	983	980	9803
572	20241224	105000	1097263387	981	981	981	981	50
573	20241224	104900	1097214337	981	981	983	981	6952
574	20241224	104800	1090394262	982	982	982	982	224
575	20241224	104700	1090174294	982	982	982	982	0
576	20241224	104600	1090174294	982	983	983	982	1162
577	20241224	104500	1089033154	983	982	983	981	7572
578	20241224	104400	1081590893	981	981	981	979	6410
579	20241224	104300	1075306687	982	982	982	982	1
580	20241224	104200	1075305705	980	982	982	980	2653
581	20241224	104100	1072705693	982	982	982	981	153
582	20241224	104000	1072555471	981	981	981	981	526
583	20241224	103900	1072039465	981	982	982	980	2605
584	20241224	103800	1069482005	983	983	983	982	1003
585	20241224	103700	1068497056	981	983	983	981	1993
586	20241224	103600	1066538131	983	983	983	983	1
587	20241224	103500	1066537148	981	981	983	981	722
588	20241224	103400	1065828846	981	989	989	981	5537
589	20241224	103300	1060386749	989	989	989	982	30
590	20241224	103200	1060357116	985	990	990	985	31
591	20241224	103100	1060326568	990	989	991	989	3571
592	20241224	103000	1056791394	989	980	989	976	676
593	20241224	102900	1056123472	986	986	986	986	158
594	20241224	102800	1055967684	986	986	986	986	535
595	20241224	102700	1055440174	986	985	986	985	8
596	20241224	102600	1055432287	986	986	986	986	1
597	20241224	102500	1055431301	978	978	978	978	1
598	20241224	102400	1055430323	986	985	986	974	1003
599	20241224	102300	1054441791	974	985	986	974	4223
600	20241224	102200	1050318386	985	979	985	979	196
601	20241224	102100	1050125905	982	980	982	979	1603
602	20241224	102000	1048553377	980	980	980	979	117
603	20241224	101900	1048438830	980	980	980	976	2343
604	20241224	101800	1046150218	980	977	980	976	3696
605	20241224	101700	1042535676	977	979	979	977	1388
606	20241224	101600	1041176891	976	974	976	974	4727
607	20241224	101500	1036566357	975	976	976	974	3830
608	20241224	101400	1032831908	976	976	977	975	2355
609	20241224	101300	1030532657	976	976	980	976	2196
610	20241224	101200	1028388961	980	979	980	976	4628
611	20241224	101100	1023870299	980	979	980	978	707
612	20241224	101000	1023178191	980	980	980	979	1451
613	20241224	100900	1021756454	979	979	981	979	170
614	20241224	100800	1021590017	979	976	979	976	1996
615	20241224	100700	1019639606	976	985	985	976	13671
616	20241224	100600	1006225266	986	990	990	986	5390
617	20241224	100500	1000901731	993	994	994	990	337
618	20241224	100400	1000567274	994	994	995	989	13079
619	20241224	100300	987610997	995	995	996	994	2699
620	20241224	100200	984926833	995	997	997	995	9228
621	20241224	100100	975739837	997	997	997	995	10970
622	20241224	100000	964804750	997	999	999	996	8205
623	20241224	095900	956624495	1002	1000	1002	999	4
624	20241224	095800	956620495	999	997	999	996	3297
625	20241224	095700	953332778	996	996	997	995	1533
626	20241224	095600	951806554	997	998	1000	995	7967
627	20241224	095500	943866223	998	1004	1004	997	16162
628	20241224	095400	927700160	1003	1005	1006	1003	1900
629	20241224	095300	925791055	1006	1009	1009	1005	9520
630	20241224	095200	916206612	1009	1009	1010	1007	9834
631	20241224	095100	906299917	1009	1008	1010	1008	895
632	20241224	095000	905397038	1009	1008	1010	1008	273
633	20241224	094900	905121563	1010	1007	1010	1007	1255
634	20241224	094800	903857760	1011	1007	1011	1007	3
635	20241224	094700	903854731	1011	1007	1011	1006	6522
636	20241224	094600	897292431	1011	1011	1013	1006	2839
637	20241224	094500	894433254	1013	1012	1013	1012	502
638	20241224	094400	893925228	1012	1013	1013	1008	3032
639	20241224	094300	890868843	1006	1016	1016	1006	8822
640	20241224	094200	881977727	1017	1017	1017	1017	2
641	20241224	094100	881975693	1017	1017	1017	1010	1896
642	20241224	094000	880059385	1017	1018	1018	1010	819
643	20241224	093900	879232116	1010	1012	1019	1010	834
644	20241224	093800	878389662	1010	1010	1010	1010	919
645	20241224	093700	877461472	1009	1015	1017	1009	6277
646	20241224	093600	871118961	1015	1020	1020	1010	1780
647	20241224	093500	869320130	1020	1015	1020	1015	60
648	20241224	093400	869259185	1008	1007	1015	1007	5566
649	20241224	093300	863647140	1006	1007	1008	1006	7148
650	20241224	093200	856450911	1007	1010	1011	1007	15343
651	20241224	093100	840960108	1010	1017	1017	1010	5924
652	20241224	093000	834961037	1016	1024	1025	1016	28450
653	20241224	092900	805898783	1025	1025	1035	1024	17290
654	20241224	092800	788176474	1035	1029	1035	1024	11012
655	20241224	092700	776886252	1029	1035	1036	1029	120
656	20241224	092600	776762477	1035	1031	1038	1027	4421
657	20241224	092500	772201137	1033	1039	1048	1025	11245
658	20241224	092400	760582168	1038	1025	1038	1023	16296
659	20241224	092300	743845975	1025	1025	1027	1023	4781
660	20241224	092200	738947303	1025	1030	1032	1025	13495
661	20241224	092100	725093902	1032	1032	1040	1025	3406
662	20241224	092000	721577441	1032	1042	1042	1021	19408
663	20241224	091900	701673498	1042	1044	1049	1042	12783
664	20241224	091800	688340564	1043	1048	1054	1042	36016
665	20241224	091700	650649770	1049	1050	1050	1048	6816
666	20241224	091600	643498705	1051	1061	1062	1050	10844
667	20241224	091500	632051260	1061	1065	1065	1061	15705
668	20241224	091400	615344542	1064	1061	1066	1061	5589
669	20241224	091300	609398465	1061	1075	1075	1061	64160
670	20241224	091200	540831863	1073	1061	1075	1061	36578
671	20241224	091100	501731359	1068	1073	1074	1061	43390
672	20241224	091000	455380476	1073	1065	1073	1062	30849
673	20241224	090900	422404168	1066	1065	1069	1055	14184
674	20241224	090800	407280611	1061	1057	1069	1055	32516
675	20241224	090700	372667444	1066	1052	1068	1050	14078
676	20241224	090600	357777760	1052	1060	1060	1052	40540
677	20241224	090500	314985385	1060	1074	1074	1059	35891
678	20241224	090400	276741510	1074	1055	1076	1054	40202
679	20241224	090300	233948128	1055	1046	1065	1043	9093
680	20241224	090200	224392607	1046	1077	1077	1046	44966
681	20241224	090100	176689814	1070	1085	1099	1051	64744
682	20241224	090000	107065138	1085	1017	1100	1017	100564