KissMeData/009190/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	185200	434905436	1629	1629	1629	1629	2689
3	20241224	185100	434905436	1629	1629	1629	1629	0
4	20241224	185000	434905436	1629	1629	1629	1629	0
5	20241224	184900	434905436	1629	1629	1629	1629	0
6	20241224	184800	434905436	1629	1629	1629	1629	0
7	20241224	184700	434905436	1629	1629	1629	1629	0
8	20241224	184600	434905436	1629	1629	1629	1629	0
9	20241224	184500	434905436	1629	1629	1629	1629	0
10	20241224	184400	434905436	1629	1629	1629	1629	0
11	20241224	184300	434905436	1629	1629	1629	1629	0
12	20241224	184200	434905436	1629	1629	1629	1629	0
13	20241224	184100	434905436	1629	1629	1629	1629	0
14	20241224	184000	434905436	1629	1629	1629	1629	0
15	20241224	183900	434905436	1629	1629	1629	1629	0
16	20241224	183800	434905436	1629	1629	1629	1629	0
17	20241224	183700	434905436	1629	1629	1629	1629	0
18	20241224	183600	434905436	1629	1629	1629	1629	0
19	20241224	183500	434905436	1629	1629	1629	1629	0
20	20241224	183400	434905436	1629	1629	1629	1629	0
21	20241224	183300	434905436	1629	1629	1629	1629	0
22	20241224	183200	434905436	1629	1629	1629	1629	0
23	20241224	183100	434905436	1629	1629	1629	1629	0
24	20241224	183000	434905436	1629	1629	1629	1629	0
25	20241224	182900	434905436	1629	1629	1629	1629	0
26	20241224	182800	434905436	1629	1629	1629	1629	0
27	20241224	182700	434905436	1629	1629	1629	1629	0
28	20241224	182600	434905436	1629	1629	1629	1629	0
29	20241224	182500	434905436	1629	1629	1629	1629	0
30	20241224	182400	434905436	1629	1629	1629	1629	0
31	20241224	182300	434905436	1629	1629	1629	1629	0
32	20241224	182200	434905436	1629	1629	1629	1629	2689
33	20241224	182100	434905436	1629	1629	1629	1629	0
34	20241224	182000	434905436	1629	1629	1629	1629	0
35	20241224	181900	434905436	1629	1629	1629	1629	0
36	20241224	181800	434905436	1629	1629	1629	1629	0
37	20241224	181700	434905436	1629	1629	1629	1629	0
38	20241224	181600	434905436	1629	1629	1629	1629	0
39	20241224	181500	434905436	1629	1629	1629	1629	0
40	20241224	181400	434905436	1629	1629	1629	1629	0
41	20241224	181300	434905436	1629	1629	1629	1629	0
42	20241224	181200	434905436	1629	1629	1629	1629	0
43	20241224	181100	434905436	1629	1629	1629	1629	0
44	20241224	181000	434905436	1629	1629	1629	1629	0
45	20241224	180900	434905436	1629	1629	1629	1629	0
46	20241224	180800	434905436	1629	1629	1629	1629	0
47	20241224	180700	434905436	1629	1629	1629	1629	0
48	20241224	180600	434905436	1629	1629	1629	1629	0
49	20241224	180500	434905436	1629	1629	1629	1629	0
50	20241224	180400	434905436	1629	1629	1629	1629	0
51	20241224	180300	434905436	1629	1629	1629	1629	0
52	20241224	180200	434905436	1629	1629	1629	1629	0
53	20241224	180100	434905436	1629	1629	1629	1629	0
54	20241224	180000	434905436	1629	1629	1629	1629	0
55	20241224	175900	434905436	1629	1629	1629	1629	0
56	20241224	175800	434905436	1629	1629	1629	1629	0
57	20241224	175700	434905436	1629	1629	1629	1629	0
58	20241224	175600	434905436	1629	1629	1629	1629	0
59	20241224	175500	434905436	1629	1629	1629	1629	0
60	20241224	175400	434905436	1629	1629	1629	1629	0
61	20241224	175300	434905436	1629	1629	1629	1629	0
62	20241224	175200	434905436	1629	1629	1629	1629	2689
63	20241224	175100	434905436	1629	1629	1629	1629	0
64	20241224	175000	434905436	1629	1629	1629	1629	0
65	20241224	174900	434905436	1629	1629	1629	1629	0
66	20241224	174800	434905436	1629	1629	1629	1629	0
67	20241224	174700	434905436	1629	1629	1629	1629	0
68	20241224	174600	434905436	1629	1629	1629	1629	0
69	20241224	174500	434905436	1629	1629	1629	1629	0
70	20241224	174400	434905436	1629	1629	1629	1629	0
71	20241224	174300	434905436	1629	1629	1629	1629	0
72	20241224	174200	434905436	1629	1629	1629	1629	0
73	20241224	174100	434905436	1629	1629	1629	1629	0
74	20241224	174000	434905436	1629	1629	1629	1629	0
75	20241224	173900	434905436	1629	1629	1629	1629	0
76	20241224	173800	434905436	1629	1629	1629	1629	0
77	20241224	173700	434905436	1629	1629	1629	1629	0
78	20241224	173600	434905436	1629	1629	1629	1629	0
79	20241224	173500	434905436	1629	1629	1629	1629	0
80	20241224	173400	434905436	1629	1629	1629	1629	0
81	20241224	173300	434905436	1629	1629	1629	1629	0
82	20241224	173200	434905436	1629	1629	1629	1629	0
83	20241224	173100	434905436	1629	1629	1629	1629	0
84	20241224	173000	434905436	1629	1629	1629	1629	0
85	20241224	172900	434905436	1629	1629	1629	1629	0
86	20241224	172800	434905436	1629	1629	1629	1629	0
87	20241224	172700	434905436	1629	1629	1629	1629	0
88	20241224	172600	434905436	1629	1629	1629	1629	0
89	20241224	172500	434905436	1629	1629	1629	1629	0
90	20241224	172400	434905436	1629	1629	1629	1629	0
91	20241224	172300	434905436	1629	1629	1629	1629	0
92	20241224	172200	434905436	1629	1629	1629	1629	2689
93	20241224	172100	434905436	1629	1629	1629	1629	0
94	20241224	172000	434905436	1629	1629	1629	1629	0
95	20241224	171900	434905436	1629	1629	1629	1629	0
96	20241224	171800	434905436	1629	1629	1629	1629	0
97	20241224	171700	434905436	1629	1629	1629	1629	0
98	20241224	171600	434905436	1629	1629	1629	1629	0
99	20241224	171500	434905436	1629	1629	1629	1629	0
100	20241224	171400	434905436	1629	1629	1629	1629	0
101	20241224	171300	434905436	1629	1629	1629	1629	0
102	20241224	171200	434905436	1629	1629	1629	1629	0
103	20241224	171100	434905436	1629	1629	1629	1629	0
104	20241224	171000	434905436	1629	1629	1629	1629	0
105	20241224	170900	434905436	1629	1629	1629	1629	0
106	20241224	170800	434905436	1629	1629	1629	1629	0
107	20241224	170700	434905436	1629	1629	1629	1629	0
108	20241224	170600	434905436	1629	1629	1629	1629	0
109	20241224	170500	434905436	1629	1629	1629	1629	0
110	20241224	170400	434905436	1629	1629	1629	1629	0
111	20241224	170300	434905436	1629	1629	1629	1629	0
112	20241224	170200	434905436	1629	1629	1629	1629	0
113	20241224	170100	434905436	1629	1629	1629	1629	0
114	20241224	170000	434905436	1629	1629	1629	1629	0
115	20241224	165900	434905436	1629	1629	1629	1629	0
116	20241224	165800	434905436	1629	1629	1629	1629	0
117	20241224	165700	434905436	1629	1629	1629	1629	0
118	20241224	165600	434905436	1629	1629	1629	1629	0
119	20241224	165500	434905436	1629	1629	1629	1629	0
120	20241224	165400	434905436	1629	1629	1629	1629	0
121	20241224	165300	434905436	1629	1629	1629	1629	0
122	20241224	165200	434905436	1629	1629	1629	1629	2689
123	20241224	165100	434905436	1629	1629	1629	1629	0
124	20241224	165000	434905436	1629	1629	1629	1629	0
125	20241224	164900	434905436	1629	1629	1629	1629	0
126	20241224	164800	434905436	1629	1629	1629	1629	0
127	20241224	164700	434905436	1629	1629	1629	1629	0
128	20241224	164600	434905436	1629	1629	1629	1629	0
129	20241224	164500	434905436	1629	1629	1629	1629	0
130	20241224	164400	434905436	1629	1629	1629	1629	0
131	20241224	164300	434905436	1629	1629	1629	1629	0
132	20241224	164200	434905436	1629	1629	1629	1629	0
133	20241224	164100	434905436	1629	1629	1629	1629	0
134	20241224	164000	434905436	1629	1629	1629	1629	0
135	20241224	163900	434905436	1629	1629	1629	1629	0
136	20241224	163800	434905436	1629	1629	1629	1629	0
137	20241224	163700	434905436	1629	1629	1629	1629	0
138	20241224	163600	434905436	1629	1629	1629	1629	0
139	20241224	163500	434905436	1629	1629	1629	1629	0
140	20241224	163400	434905436	1629	1629	1629	1629	0
141	20241224	163300	434905436	1629	1629	1629	1629	0
142	20241224	163200	434905436	1629	1629	1629	1629	0
143	20241224	163100	434905436	1629	1629	1629	1629	0
144	20241224	163000	434905436	1629	1629	1629	1629	0
145	20241224	162900	434905436	1629	1629	1629	1629	0
146	20241224	162800	434905436	1629	1629	1629	1629	0
147	20241224	162700	434905436	1629	1629	1629	1629	0
148	20241224	162600	434905436	1629	1629	1629	1629	0
149	20241224	162500	434905436	1629	1629	1629	1629	0
150	20241224	162400	434905436	1629	1629	1629	1629	0
151	20241224	162300	434905436	1629	1629	1629	1629	0
152	20241224	162200	434905436	1629	1629	1629	1629	2689
153	20241224	162100	434905436	1629	1629	1629	1629	0
154	20241224	162000	434905436	1629	1629	1629	1629	0
155	20241224	161900	434905436	1629	1629	1629	1629	0
156	20241224	161800	434905436	1629	1629	1629	1629	0
157	20241224	161700	434905436	1629	1629	1629	1629	0
158	20241224	161600	434905436	1629	1629	1629	1629	0
159	20241224	161500	434905436	1629	1629	1629	1629	0
160	20241224	161400	434905436	1629	1629	1629	1629	0
161	20241224	161300	434905436	1629	1629	1629	1629	0
162	20241224	161200	434905436	1629	1629	1629	1629	0
163	20241224	161100	434905436	1629	1629	1629	1629	0
164	20241224	161000	434905436	1629	1629	1629	1629	0
165	20241224	160900	434905436	1629	1629	1629	1629	0
166	20241224	160800	434905436	1629	1629	1629	1629	0
167	20241224	160700	434905436	1629	1629	1629	1629	0
168	20241224	160600	434905436	1629	1629	1629	1629	0
169	20241224	160500	434905436	1629	1629	1629	1629	0
170	20241224	160400	434905436	1629	1629	1629	1629	0
171	20241224	160300	434905436	1629	1629	1629	1629	0
172	20241224	160200	434905436	1629	1629	1629	1629	0
173	20241224	160100	434905436	1629	1629	1629	1629	0
174	20241224	160000	434905436	1629	1629	1629	1629	0
175	20241224	155900	434905436	1629	1629	1629	1629	0
176	20241224	155800	434905436	1629	1629	1629	1629	0
177	20241224	155700	434905436	1629	1629	1629	1629	0
178	20241224	155600	434905436	1629	1629	1629	1629	0
179	20241224	155500	434905436	1629	1629	1629	1629	0
180	20241224	155400	434905436	1629	1629	1629	1629	0
181	20241224	155300	434905436	1629	1629	1629	1629	0
182	20241224	155200	434905436	1629	1629	1629	1629	2689
183	20241224	155100	434905436	1629	1629	1629	1629	0
184	20241224	155000	434905436	1629	1629	1629	1629	0
185	20241224	154900	434905436	1629	1629	1629	1629	0
186	20241224	154800	434905436	1629	1629	1629	1629	0
187	20241224	154700	434905436	1629	1629	1629	1629	0
188	20241224	154600	434905436	1629	1629	1629	1629	0
189	20241224	154500	434905436	1629	1629	1629	1629	0
190	20241224	154400	434905436	1629	1629	1629	1629	0
191	20241224	154300	434905436	1629	1629	1629	1629	0
192	20241224	154200	434905436	1629	1629	1629	1629	0
193	20241224	154100	434905436	1629	1629	1629	1629	0
194	20241224	154000	434905436	1629	1629	1629	1629	0
195	20241224	153900	434905436	1629	1629	1629	1629	0
196	20241224	153800	434905436	1629	1629	1629	1629	0
197	20241224	153700	434905436	1629	1629	1629	1629	0
198	20241224	153600	434905436	1629	1629	1629	1629	0
199	20241224	153500	434905436	1629	1629	1629	1629	0
200	20241224	153400	434905436	1629	1629	1629	1629	0
201	20241224	153300	434905436	1629	1629	1629	1629	0
202	20241224	153200	434905436	1629	1629	1629	1629	0
203	20241224	153100	434905436	1629	1629	1629	1629	0
204	20241224	153000	434905436	1629	1629	1629	1629	2689
205	20241224	152900	430525055	1638	1638	1638	1638	0
206	20241224	152800	430525055	1638	1638	1638	1638	0
207	20241224	152700	430525055	1638	1638	1638	1638	0
208	20241224	152600	430525055	1638	1638	1638	1638	0
209	20241224	152500	430525055	1638	1638	1638	1638	0
210	20241224	152400	430525055	1638	1638	1638	1638	0
211	20241224	152300	430525055	1638	1638	1638	1638	0
212	20241224	152200	430525055	1638	1638	1638	1638	0
213	20241224	152100	430525055	1638	1638	1638	1638	0
214	20241224	152000	430525055	1638	1638	1638	1638	0
215	20241224	151900	430525055	1638	1629	1639	1629	478
216	20241224	151800	429742454	1639	1639	1639	1639	1
217	20241224	151700	429740815	1639	1632	1639	1630	1703
218	20241224	151600	426963118	1632	1632	1632	1632	0
219	20241224	151500	426963118	1632	1632	1632	1632	74
220	20241224	151400	426842350	1631	1631	1631	1631	115
221	20241224	151300	426654785	1630	1630	1630	1630	49
222	20241224	151200	426574915	1644	1644	1644	1644	817
223	20241224	151100	425231767	1640	1640	1640	1640	0
224	20241224	151000	425231767	1640	1640	1640	1640	727
225	20241224	150900	424039487	1644	1644	1644	1644	0
226	20241224	150800	424039487	1644	1644	1644	1644	0
227	20241224	150700	424039487	1644	1644	1644	1644	500
228	20241224	150600	423217487	1645	1645	1645	1645	0
229	20241224	150500	423217487	1645	1645	1645	1645	3
230	20241224	150400	423212552	1645	1645	1645	1645	167
231	20241224	150300	422937837	1645	1645	1645	1645	34
232	20241224	150200	422881907	1645	1645	1645	1645	0
233	20241224	150100	422881907	1645	1645	1645	1645	1000
234	20241224	150000	421236907	1645	1645	1645	1645	110
235	20241224	145900	421055957	1645	1645	1645	1645	10
236	20241224	145800	421039507	1645	1645	1645	1645	0
237	20241224	145700	421039507	1645	1645	1645	1645	0
238	20241224	145600	421039507	1645	1645	1645	1645	0
239	20241224	145500	421039507	1645	1645	1645	1645	1
240	20241224	145400	421037862	1644	1644	1644	1644	1221
241	20241224	145300	419030538	1644	1644	1644	1644	439
242	20241224	145200	418308822	1644	1644	1644	1644	0
243	20241224	145100	418308822	1644	1644	1644	1640	7
244	20241224	145000	418297334	1640	1640	1640	1640	0
245	20241224	144900	418297334	1640	1640	1640	1640	2378
246	20241224	144800	414397414	1640	1640	1640	1640	0
247	20241224	144700	414397414	1640	1640	1640	1640	2
248	20241224	144600	414394134	1640	1640	1640	1640	0
249	20241224	144500	414394134	1640	1640	1640	1640	1
250	20241224	144400	414392494	1636	1636	1636	1636	13
251	20241224	144300	414371226	1636	1637	1637	1636	1680
252	20241224	144200	411622246	1636	1638	1638	1636	119
253	20241224	144100	411427326	1638	1636	1638	1636	387
254	20241224	144000	410794024	1636	1636	1636	1636	1
255	20241224	143900	410792388	1636	1636	1636	1636	100
256	20241224	143800	410628788	1649	1649	1649	1649	0
257	20241224	143700	410628788	1649	1649	1649	1649	10
258	20241224	143600	410612298	1636	1630	1638	1630	13934
259	20241224	143500	387806866	1630	1623	1630	1623	1531
260	20241224	143400	385315417	1619	1619	1619	1619	0
261	20241224	143300	385315417	1619	1619	1619	1619	0
262	20241224	143200	385315417	1619	1619	1619	1619	0
263	20241224	143100	385315417	1619	1619	1619	1619	0
264	20241224	143000	385315417	1619	1619	1619	1619	0
265	20241224	142900	385315417	1619	1619	1619	1619	0
266	20241224	142800	385315417	1619	1620	1620	1619	2
267	20241224	142700	385312178	1625	1625	1625	1625	0
268	20241224	142600	385312178	1625	1623	1625	1623	3000
269	20241224	142500	380438278	1624	1624	1624	1624	0
270	20241224	142400	380438278	1624	1624	1624	1624	0
271	20241224	142300	380438278	1624	1624	1624	1624	336
272	20241224	142200	379892614	1617	1620	1620	1617	45
273	20241224	142100	379819720	1624	1619	1624	1619	58
274	20241224	142000	379725763	1619	1619	1619	1619	800
275	20241224	141900	378430563	1619	1619	1619	1619	10
276	20241224	141800	378414373	1617	1617	1617	1617	0
277	20241224	141700	378414373	1617	1615	1617	1615	5297
278	20241224	141600	369858718	1615	1615	1615	1615	2056
279	20241224	141500	366538278	1614	1614	1614	1614	0
280	20241224	141400	366538278	1614	1614	1614	1614	423
281	20241224	141300	365855556	1612	1612	1612	1612	309
282	20241224	141200	365357448	1611	1612	1612	1611	1921
283	20241224	141100	362262695	1614	1614	1614	1614	0
284	20241224	141000	362262695	1614	1614	1614	1614	20
285	20241224	140900	362230415	1612	1612	1612	1612	0
286	20241224	140800	362230415	1612	1612	1612	1612	0
287	20241224	140700	362230415	1612	1612	1612	1612	420
288	20241224	140600	361553375	1615	1615	1615	1615	50
289	20241224	140500	361472625	1615	1615	1615	1615	0
290	20241224	140400	361472625	1615	1615	1615	1615	20
291	20241224	140300	361440325	1615	1615	1615	1615	288
292	20241224	140200	360975205	1615	1615	1615	1615	1259
293	20241224	140100	358941920	1615	1615	1615	1615	0
294	20241224	140000	358941920	1615	1615	1615	1615	0
295	20241224	135900	358941920	1615	1615	1615	1615	0
296	20241224	135800	358941920	1615	1615	1615	1615	0
297	20241224	135700	358941920	1615	1615	1615	1615	0
298	20241224	135600	358941920	1615	1615	1615	1615	0
299	20241224	135500	358941920	1615	1615	1615	1615	3000
300	20241224	135400	354096920	1615	1615	1615	1615	0
301	20241224	135300	354096920	1615	1615	1615	1615	3
302	20241224	135200	354092075	1611	1613	1613	1611	1002
303	20241224	135100	352476638	1613	1616	1616	1613	1000
304	20241224	135000	350862078	1616	1619	1619	1616	20
305	20241224	134900	350829728	1615	1615	1615	1615	0
306	20241224	134800	350829728	1615	1615	1615	1615	0
307	20241224	134700	350829728	1615	1615	1615	1615	236
308	20241224	134600	350448588	1615	1615	1615	1615	1
309	20241224	134500	350446973	1615	1615	1615	1615	0
310	20241224	134400	350446973	1615	1615	1615	1615	0
311	20241224	134300	350446973	1615	1615	1615	1615	1
312	20241224	134200	350445358	1615	1615	1615	1615	0
313	20241224	134100	350445358	1615	1615	1615	1615	1
314	20241224	134000	350443743	1610	1610	1610	1610	0
315	20241224	133900	350443743	1610	1610	1610	1610	0
316	20241224	133800	350443743	1610	1610	1610	1610	0
317	20241224	133700	350443743	1610	1610	1610	1610	0
318	20241224	133600	350443743	1610	1610	1610	1610	0
319	20241224	133500	350443743	1610	1615	1615	1610	1040
320	20241224	133400	348769093	1610	1615	1615	1610	2332
321	20241224	133300	345008959	1615	1615	1615	1615	14
322	20241224	133200	344986349	1614	1614	1614	1614	305
323	20241224	133100	344494079	1614	1614	1614	1614	0
324	20241224	133000	344494079	1614	1614	1614	1614	0
325	20241224	132900	344494079	1614	1611	1614	1611	1068
326	20241224	132800	342773457	1612	1612	1612	1612	482
327	20241224	132700	341996473	1612	1612	1612	1612	55
328	20241224	132600	341907813	1611	1612	1612	1611	929
329	20241224	132500	340411175	1610	1610	1610	1610	0
330	20241224	132400	340411175	1610	1610	1610	1610	0
331	20241224	132300	340411175	1610	1610	1610	1610	0
332	20241224	132200	340411175	1610	1610	1610	1610	0
333	20241224	132100	340411175	1610	1610	1610	1610	0
334	20241224	132000	340411175	1610	1611	1611	1610	1000
335	20241224	131900	338801003	1612	1613	1613	1612	492
336	20241224	131800	338007882	1613	1613	1613	1613	0
337	20241224	131700	338007882	1613	1616	1616	1613	1087
338	20241224	131600	336254005	1615	1615	1615	1615	45
339	20241224	131500	336181330	1613	1613	1613	1613	0
340	20241224	131400	336181330	1613	1613	1613	1613	0
341	20241224	131300	336181330	1613	1616	1616	1613	6336
342	20241224	131200	325955605	1615	1615	1615	1615	0
343	20241224	131100	325955605	1615	1615	1615	1615	0
344	20241224	131000	325955605	1615	1618	1618	1615	100
345	20241224	130900	325793903	1618	1618	1618	1618	300
346	20241224	130800	325308503	1618	1618	1618	1618	1645
347	20241224	130700	322646893	1618	1617	1618	1617	2191
348	20241224	130600	319103631	1618	1617	1618	1617	303
349	20241224	130500	318613606	1614	1614	1614	1614	0
350	20241224	130400	318613606	1614	1614	1614	1614	13
351	20241224	130300	318592624	1618	1618	1618	1618	0
352	20241224	130200	318592624	1618	1618	1618	1618	0
353	20241224	130100	318592624	1618	1614	1618	1612	1072
354	20241224	130000	316861508	1619	1614	1619	1614	19
355	20241224	125900	316830837	1619	1619	1619	1619	4
356	20241224	125800	316824361	1619	1619	1619	1619	50
357	20241224	125700	316743411	1620	1619	1620	1619	200
358	20241224	125600	316419483	1619	1619	1619	1619	0
359	20241224	125500	316419483	1619	1618	1619	1618	352
360	20241224	125400	315849897	1618	1618	1618	1618	10
361	20241224	125300	315833717	1612	1619	1619	1612	95
362	20241224	125200	315679940	1610	1610	1610	1610	0
363	20241224	125100	315679940	1610	1610	1610	1610	1
364	20241224	125000	315678330	1607	1623	1623	1607	3839
365	20241224	124900	309502931	1623	1623	1623	1623	1
366	20241224	124800	309501308	1607	1607	1607	1607	0
367	20241224	124700	309501308	1607	1622	1622	1607	8600
368	20241224	124600	295609512	1625	1625	1625	1625	0
369	20241224	124500	295609512	1625	1624	1625	1624	2046
370	20241224	124400	292284962	1623	1623	1623	1623	9
371	20241224	124300	292270355	1622	1622	1622	1622	2951
372	20241224	124200	287483833	1622	1622	1622	1622	774
373	20241224	124100	286228405	1622	1621	1622	1621	87
374	20241224	124000	286087308	1621	1622	1622	1621	635
375	20241224	123900	285057895	1622	1623	1623	1617	9933
376	20241224	123800	268958111	1624	1624	1625	1623	512
377	20241224	123700	268126666	1625	1625	1625	1625	17
378	20241224	123600	268099041	1625	1630	1630	1625	1103
379	20241224	123500	266305529	1630	1630	1630	1630	1100
380	20241224	123400	264512529	1626	1627	1627	1626	1110
381	20241224	123300	262707646	1633	1633	1633	1633	1
382	20241224	123200	262706013	1627	1627	1627	1627	52
383	20241224	123100	262621409	1627	1632	1632	1627	11216
384	20241224	123000	244343177	1633	1636	1636	1633	6379
385	20241224	122900	233915950	1635	1635	1635	1635	0
386	20241224	122800	233915950	1635	1635	1635	1635	0
387	20241224	122700	233915950	1635	1635	1635	1635	0
388	20241224	122600	233915950	1635	1635	1635	1635	0
389	20241224	122500	233915950	1635	1635	1635	1635	46
390	20241224	122400	233840740	1635	1635	1635	1635	0
391	20241224	122300	233840740	1635	1635	1635	1635	0
392	20241224	122200	233840740	1635	1635	1635	1635	0
393	20241224	122100	233840740	1635	1635	1635	1635	6
394	20241224	122000	233830930	1634	1639	1639	1634	1280
395	20241224	121900	231739391	1634	1634	1634	1634	0
396	20241224	121800	231739391	1634	1634	1634	1634	0
397	20241224	121700	231739391	1634	1634	1634	1634	0
398	20241224	121600	231739391	1634	1634	1634	1634	13
399	20241224	121500	231718149	1639	1639	1639	1639	0
400	20241224	121400	231718149	1639	1640	1640	1639	14
401	20241224	121300	231695196	1640	1639	1640	1639	999
402	20241224	121200	230057335	1636	1634	1636	1634	295
403	20241224	121100	229575077	1633	1634	1634	1633	6
404	20241224	121000	229565278	1633	1633	1633	1633	0
405	20241224	120900	229565278	1633	1633	1633	1633	0
406	20241224	120800	229565278	1633	1633	1633	1633	1
407	20241224	120700	229563645	1634	1634	1635	1634	550
408	20241224	120600	228664895	1635	1635	1635	1635	6
409	20241224	120500	228655085	1635	1635	1635	1635	500
410	20241224	120400	227837585	1635	1635	1635	1635	0
411	20241224	120300	227837585	1635	1639	1639	1635	3082
412	20241224	120200	222798481	1636	1636	1636	1636	3
413	20241224	120100	222793573	1636	1636	1636	1636	824
414	20241224	120000	221445509	1636	1636	1636	1636	0
415	20241224	115900	221445509	1636	1636	1636	1636	100
416	20241224	115800	221281909	1636	1636	1636	1636	0
417	20241224	115700	221281909	1636	1636	1636	1636	0
418	20241224	115600	221281909	1636	1636	1636	1636	0
419	20241224	115500	221281909	1636	1636	1636	1636	0
420	20241224	115400	221281909	1636	1636	1636	1636	50
421	20241224	115300	221200109	1638	1638	1638	1638	3
422	20241224	115200	221195195	1638	1638	1638	1638	78
423	20241224	115100	221067431	1638	1638	1638	1638	21
424	20241224	115000	221033033	1638	1638	1638	1638	0
425	20241224	114900	221033033	1638	1638	1638	1638	359
426	20241224	114800	220444991	1638	1638	1638	1638	0
427	20241224	114700	220444991	1638	1638	1638	1638	150
428	20241224	114600	220199291	1633	1633	1633	1633	0
429	20241224	114500	220199291	1633	1633	1633	1633	0
430	20241224	114400	220199291	1633	1633	1633	1633	802
431	20241224	114300	218889625	1633	1633	1633	1633	69
432	20241224	114200	218776948	1633	1633	1633	1633	0
433	20241224	114100	218776948	1633	1633	1633	1633	0
434	20241224	114000	218776948	1633	1633	1633	1633	231
435	20241224	113900	218399725	1633	1633	1633	1633	50
436	20241224	113800	218318075	1632	1632	1632	1632	0
437	20241224	113700	218318075	1632	1632	1632	1632	0
438	20241224	113600	218318075	1632	1632	1632	1632	153
439	20241224	113500	218068379	1633	1633	1633	1633	0
440	20241224	113400	218068379	1633	1633	1633	1633	0
441	20241224	113300	218068379	1633	1633	1633	1633	0
442	20241224	113200	218068379	1633	1633	1633	1633	1
443	20241224	113100	218066746	1631	1631	1631	1631	1
444	20241224	113000	218065115	1631	1631	1631	1631	0
445	20241224	112900	218065115	1631	1632	1632	1631	2859
446	20241224	112800	213400808	1635	1635	1635	1635	0
447	20241224	112700	213400808	1635	1635	1635	1635	0
448	20241224	112600	213400808	1635	1635	1635	1635	0
449	20241224	112500	213400808	1635	1635	1635	1635	20
450	20241224	112400	213368108	1639	1639	1639	1639	1
451	20241224	112300	213366469	1632	1632	1632	1632	0
452	20241224	112200	213366469	1632	1632	1632	1632	0
453	20241224	112100	213366469	1632	1640	1640	1632	1668
454	20241224	112000	210644205	1633	1632	1633	1632	139
455	20241224	111900	210417252	1633	1633	1633	1633	24
456	20241224	111800	210378060	1633	1633	1633	1633	0
457	20241224	111700	210378060	1633	1633	1639	1633	427
458	20241224	111600	209679048	1639	1634	1639	1634	548
459	20241224	111500	208782681	1634	1641	1641	1634	1472
460	20241224	111400	206377314	1641	1641	1641	1641	0
461	20241224	111300	206377314	1641	1634	1641	1634	40
462	20241224	111200	206311814	1631	1631	1631	1631	0
463	20241224	111100	206311814	1631	1631	1631	1631	0
464	20241224	111000	206311814	1631	1631	1631	1631	0
465	20241224	110900	206311814	1631	1631	1631	1631	16
466	20241224	110800	206285718	1630	1629	1630	1629	628
467	20241224	110700	205262118	1641	1641	1641	1641	300
468	20241224	110600	204769818	1641	1630	1641	1625	12536
469	20241224	110500	184331659	1630	1636	1636	1630	3889
470	20241224	110400	177983771	1638	1638	1638	1638	50
471	20241224	110300	177901871	1638	1638	1638	1638	70
472	20241224	110200	177787211	1635	1638	1639	1635	2385
473	20241224	110100	173881564	1638	1641	1641	1638	1533
474	20241224	110000	171368080	1648	1648	1648	1648	11
475	20241224	105900	171349952	1641	1643	1643	1641	399
476	20241224	105800	170694993	1648	1648	1648	1648	0
477	20241224	105700	170694993	1648	1648	1648	1648	0
478	20241224	105600	170694993	1648	1648	1648	1648	0
479	20241224	105500	170694993	1648	1648	1648	1648	0
480	20241224	105400	170694993	1648	1648	1648	1648	0
481	20241224	105300	170694993	1648	1648	1648	1640	6312
482	20241224	105200	160335841	1640	1641	1641	1640	5889
483	20241224	105100	150676903	1640	1642	1642	1640	5283
484	20241224	105000	142008405	1642	1650	1650	1642	841
485	20241224	104900	140626718	1652	1652	1652	1652	0
486	20241224	104800	140626718	1652	1652	1652	1652	0
487	20241224	104700	140626718	1652	1652	1652	1652	0
488	20241224	104600	140626718	1652	1642	1652	1640	720
489	20241224	104500	139445478	1638	1638	1638	1638	0
490	20241224	104400	139445478	1638	1638	1638	1638	0
491	20241224	104300	139445478	1638	1638	1638	1638	0
492	20241224	104200	139445478	1638	1638	1638	1638	0
493	20241224	104100	139445478	1638	1638	1638	1638	0
494	20241224	104000	139445478	1638	1638	1638	1638	0
495	20241224	103900	139445478	1638	1638	1638	1638	0
496	20241224	103800	139445478	1638	1648	1648	1638	720
497	20241224	103700	138262050	1649	1650	1650	1649	405
498	20241224	103600	137594105	1649	1649	1649	1649	0
499	20241224	103500	137594105	1649	1649	1649	1649	300
500	20241224	103400	137099405	1648	1648	1648	1648	280
501	20241224	103300	136637965	1648	1648	1648	1648	0
502	20241224	103200	136637965	1648	1648	1648	1648	0
503	20241224	103100	136637965	1648	1648	1648	1648	45
504	20241224	103000	136563805	1637	1637	1637	1637	0
505	20241224	102900	136563805	1637	1637	1637	1637	0
506	20241224	102800	136563805	1637	1637	1637	1637	0
507	20241224	102700	136563805	1637	1637	1637	1637	2
508	20241224	102600	136560531	1650	1652	1652	1630	8875
509	20241224	102500	121951437	1653	1653	1653	1653	120
510	20241224	102400	121753077	1654	1654	1654	1654	2024
511	20241224	102300	118405381	1654	1655	1655	1654	82
512	20241224	102200	118269723	1654	1663	1663	1654	3882
513	20241224	102100	111837319	1674	1674	1674	1674	0
514	20241224	102000	111837319	1674	1674	1674	1674	10
515	20241224	101900	111820579	1674	1674	1674	1674	0
516	20241224	101800	111820579	1674	1674	1674	1674	0
517	20241224	101700	111820579	1674	1674	1674	1674	0
518	20241224	101600	111820579	1674	1674	1674	1674	0
519	20241224	101500	111820579	1674	1674	1674	1674	0
520	20241224	101400	111820579	1674	1674	1674	1674	0
521	20241224	101300	111820579	1674	1674	1674	1674	100
522	20241224	101200	111653179	1663	1663	1663	1663	0
523	20241224	101100	111653179	1663	1663	1663	1663	100
524	20241224	101000	111486879	1674	1674	1674	1674	100
525	20241224	100900	111319479	1674	1674	1674	1674	0
526	20241224	100800	111319479	1674	1674	1674	1674	0
527	20241224	100700	111319479	1674	1674	1674	1674	0
528	20241224	100600	111319479	1674	1674	1674	1674	0
529	20241224	100500	111319479	1674	1674	1674	1674	0
530	20241224	100400	111319479	1674	1674	1674	1674	0
531	20241224	100300	111319479	1674	1674	1674	1674	0
532	20241224	100200	111319479	1674	1664	1674	1664	3
533	20241224	100100	111314477	1674	1674	1674	1674	1
534	20241224	100000	111312803	1661	1661	1661	1661	0
535	20241224	095900	111312803	1661	1661	1661	1661	0
536	20241224	095800	111312803	1661	1661	1661	1661	0
537	20241224	095700	111312803	1661	1658	1661	1657	617
538	20241224	095600	110290309	1658	1666	1666	1658	1002
539	20241224	095500	108627481	1677	1660	1677	1659	2934
540	20241224	095400	103750398	1661	1662	1662	1661	3357
541	20241224	095300	98171138	1662	1662	1662	1662	77
542	20241224	095200	98043164	1667	1673	1673	1661	1451
543	20241224	095100	95624984	1685	1685	1685	1685	11
544	20241224	095000	95606449	1670	1670	1670	1670	1
545	20241224	094900	95604779	1670	1669	1670	1666	5618
546	20241224	094800	86238985	1669	1676	1676	1669	5650
547	20241224	094700	76795215	1675	1675	1675	1675	5
548	20241224	094600	76786840	1690	1690	1690	1690	6
549	20241224	094500	76776700	1677	1677	1677	1677	181
550	20241224	094400	76473163	1677	1678	1678	1677	168
551	20241224	094300	76191377	1691	1677	1691	1677	2
552	20241224	094200	76188009	1684	1670	1684	1667	5029
553	20241224	094100	67790418	1669	1675	1675	1668	795
554	20241224	094000	66462761	1677	1686	1686	1677	2134
555	20241224	093900	62877346	1695	1695	1695	1695	1
556	20241224	093800	62875651	1687	1696	1696	1687	5733
557	20241224	093700	53166117	1707	1707	1707	1707	1
558	20241224	093600	53164410	1707	1707	1707	1707	1
559	20241224	093500	53162703	1707	1707	1707	1707	3
560	20241224	093400	53157582	1707	1707	1707	1707	58
561	20241224	093300	53058576	1707	1707	1707	1707	0
562	20241224	093200	53058576	1707	1707	1707	1707	0
563	20241224	093100	53058576	1707	1707	1707	1707	1
564	20241224	093000	53056869	1707	1701	1707	1701	12
565	20241224	092900	53036451	1709	1709	1709	1709	0
566	20241224	092800	53036451	1709	1709	1709	1709	0
567	20241224	092700	53036451	1709	1709	1709	1709	0
568	20241224	092600	53036451	1709	1696	1709	1696	4
569	20241224	092500	53029654	1696	1696	1696	1696	0
570	20241224	092400	53029654	1696	1696	1696	1696	0
571	20241224	092300	53029654	1696	1709	1710	1696	234
572	20241224	092200	52630036	1696	1696	1696	1696	0
573	20241224	092100	52630036	1696	1696	1696	1696	0
574	20241224	092000	52630036	1696	1694	1696	1694	45
575	20241224	091900	52553796	1692	1692	1692	1692	0
576	20241224	091800	52553796	1692	1692	1692	1692	1
577	20241224	091700	52552104	1710	1710	1710	1710	100
578	20241224	091600	52381104	1712	1712	1712	1712	0
579	20241224	091500	52381104	1712	1712	1712	1712	0
580	20241224	091400	52381104	1712	1712	1712	1712	1
581	20241224	091300	52379392	1712	1712	1712	1712	0
582	20241224	091200	52379392	1712	1710	1712	1710	584
583	20241224	091100	51380180	1710	1710	1710	1710	1
584	20241224	091000	51378470	1713	1690	1713	1685	1841
585	20241224	090900	48273667	1690	1690	1690	1689	1843
586	20241224	090800	45159043	1716	1700	1717	1690	17850
587	20241224	090700	14873101	1698	1718	1718	1698	1896
588	20241224	090600	11653272	1698	1698	1698	1698	2367
589	20241224	090500	7634106	1689	1689	1689	1689	6
590	20241224	090400	7623972	1717	1690	1717	1688	1112
591	20241224	090300	5737850	1690	1690	1690	1690	2
592	20241224	090200	5734470	1690	1691	1691	1690	500
593	20241224	090100	4889459	1695	1701	1701	1695	345
594	20241224	090000	4303358	1701	1733	1733	1701	2492