KissMeData/023960/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190900	85854365	1346	1346	1346	1346	76
3	20241224	190800	85854365	1346	1346	1346	1346	0
4	20241224	190700	85854365	1346	1346	1346	1346	0
5	20241224	190600	85854365	1346	1346	1346	1346	0
6	20241224	190500	85854365	1346	1346	1346	1346	0
7	20241224	190400	85854365	1346	1346	1346	1346	0
8	20241224	190300	85854365	1346	1346	1346	1346	0
9	20241224	190200	85854365	1346	1346	1346	1346	0
10	20241224	190100	85854365	1346	1346	1346	1346	0
11	20241224	190000	85854365	1346	1346	1346	1346	0
12	20241224	185900	85854365	1346	1346	1346	1346	0
13	20241224	185800	85854365	1346	1346	1346	1346	0
14	20241224	185700	85854365	1346	1346	1346	1346	0
15	20241224	185600	85854365	1346	1346	1346	1346	0
16	20241224	185500	85854365	1346	1346	1346	1346	0
17	20241224	185400	85854365	1346	1346	1346	1346	0
18	20241224	185300	85854365	1346	1346	1346	1346	0
19	20241224	185200	85854365	1346	1346	1346	1346	0
20	20241224	185100	85854365	1346	1346	1346	1346	0
21	20241224	185000	85854365	1346	1346	1346	1346	0
22	20241224	184900	85854365	1346	1346	1346	1346	0
23	20241224	184800	85854365	1346	1346	1346	1346	0
24	20241224	184700	85854365	1346	1346	1346	1346	0
25	20241224	184600	85854365	1346	1346	1346	1346	0
26	20241224	184500	85854365	1346	1346	1346	1346	0
27	20241224	184400	85854365	1346	1346	1346	1346	0
28	20241224	184300	85854365	1346	1346	1346	1346	0
29	20241224	184200	85854365	1346	1346	1346	1346	0
30	20241224	184100	85854365	1346	1346	1346	1346	0
31	20241224	184000	85854365	1346	1346	1346	1346	0
32	20241224	183900	85854365	1346	1346	1346	1346	76
33	20241224	183800	85854365	1346	1346	1346	1346	0
34	20241224	183700	85854365	1346	1346	1346	1346	0
35	20241224	183600	85854365	1346	1346	1346	1346	0
36	20241224	183500	85854365	1346	1346	1346	1346	0
37	20241224	183400	85854365	1346	1346	1346	1346	0
38	20241224	183300	85854365	1346	1346	1346	1346	0
39	20241224	183200	85854365	1346	1346	1346	1346	0
40	20241224	183100	85854365	1346	1346	1346	1346	0
41	20241224	183000	85854365	1346	1346	1346	1346	0
42	20241224	182900	85854365	1346	1346	1346	1346	0
43	20241224	182800	85854365	1346	1346	1346	1346	0
44	20241224	182700	85854365	1346	1346	1346	1346	0
45	20241224	182600	85854365	1346	1346	1346	1346	0
46	20241224	182500	85854365	1346	1346	1346	1346	0
47	20241224	182400	85854365	1346	1346	1346	1346	0
48	20241224	182300	85854365	1346	1346	1346	1346	0
49	20241224	182200	85854365	1346	1346	1346	1346	0
50	20241224	182100	85854365	1346	1346	1346	1346	0
51	20241224	182000	85854365	1346	1346	1346	1346	0
52	20241224	181900	85854365	1346	1346	1346	1346	0
53	20241224	181800	85854365	1346	1346	1346	1346	0
54	20241224	181700	85854365	1346	1346	1346	1346	0
55	20241224	181600	85854365	1346	1346	1346	1346	0
56	20241224	181500	85854365	1346	1346	1346	1346	0
57	20241224	181400	85854365	1346	1346	1346	1346	0
58	20241224	181300	85854365	1346	1346	1346	1346	0
59	20241224	181200	85854365	1346	1346	1346	1346	0
60	20241224	181100	85854365	1346	1346	1346	1346	0
61	20241224	181000	85854365	1346	1346	1346	1346	0
62	20241224	180900	85854365	1346	1346	1346	1346	76
63	20241224	180800	85854365	1346	1346	1346	1346	0
64	20241224	180700	85854365	1346	1346	1346	1346	0
65	20241224	180600	85854365	1346	1346	1346	1346	0
66	20241224	180500	85854365	1346	1346	1346	1346	0
67	20241224	180400	85854365	1346	1346	1346	1346	0
68	20241224	180300	85854365	1346	1346	1346	1346	0
69	20241224	180200	85854365	1346	1346	1346	1346	0
70	20241224	180100	85854365	1346	1346	1346	1346	0
71	20241224	180000	85854365	1346	1346	1346	1346	0
72	20241224	175900	85854365	1346	1346	1346	1346	0
73	20241224	175800	85854365	1346	1346	1346	1346	0
74	20241224	175700	85854365	1346	1346	1346	1346	0
75	20241224	175600	85854365	1346	1346	1346	1346	0
76	20241224	175500	85854365	1346	1346	1346	1346	0
77	20241224	175400	85854365	1346	1346	1346	1346	0
78	20241224	175300	85854365	1346	1346	1346	1346	0
79	20241224	175200	85854365	1346	1346	1346	1346	0
80	20241224	175100	85854365	1346	1346	1346	1346	0
81	20241224	175000	85854365	1346	1346	1346	1346	0
82	20241224	174900	85854365	1346	1346	1346	1346	0
83	20241224	174800	85854365	1346	1346	1346	1346	0
84	20241224	174700	85854365	1346	1346	1346	1346	0
85	20241224	174600	85854365	1346	1346	1346	1346	0
86	20241224	174500	85854365	1346	1346	1346	1346	0
87	20241224	174400	85854365	1346	1346	1346	1346	0
88	20241224	174300	85854365	1346	1346	1346	1346	0
89	20241224	174200	85854365	1346	1346	1346	1346	0
90	20241224	174100	85854365	1346	1346	1346	1346	0
91	20241224	174000	85854365	1346	1346	1346	1346	0
92	20241224	173900	85854365	1346	1346	1346	1346	76
93	20241224	173800	85854365	1346	1346	1346	1346	0
94	20241224	173700	85854365	1346	1346	1346	1346	0
95	20241224	173600	85854365	1346	1346	1346	1346	0
96	20241224	173500	85854365	1346	1346	1346	1346	0
97	20241224	173400	85854365	1346	1346	1346	1346	0
98	20241224	173300	85854365	1346	1346	1346	1346	0
99	20241224	173200	85854365	1346	1346	1346	1346	0
100	20241224	173100	85854365	1346	1346	1346	1346	0
101	20241224	173000	85854365	1346	1346	1346	1346	0
102	20241224	172900	85854365	1346	1346	1346	1346	0
103	20241224	172800	85854365	1346	1346	1346	1346	0
104	20241224	172700	85854365	1346	1346	1346	1346	0
105	20241224	172600	85854365	1346	1346	1346	1346	0
106	20241224	172500	85854365	1346	1346	1346	1346	0
107	20241224	172400	85854365	1346	1346	1346	1346	0
108	20241224	172300	85854365	1346	1346	1346	1346	0
109	20241224	172200	85854365	1346	1346	1346	1346	0
110	20241224	172100	85854365	1346	1346	1346	1346	0
111	20241224	172000	85854365	1346	1346	1346	1346	0
112	20241224	171900	85854365	1346	1346	1346	1346	0
113	20241224	171800	85854365	1346	1346	1346	1346	0
114	20241224	171700	85854365	1346	1346	1346	1346	0
115	20241224	171600	85854365	1346	1346	1346	1346	0
116	20241224	171500	85854365	1346	1346	1346	1346	0
117	20241224	171400	85854365	1346	1346	1346	1346	0
118	20241224	171300	85854365	1346	1346	1346	1346	0
119	20241224	171200	85854365	1346	1346	1346	1346	0
120	20241224	171100	85854365	1346	1346	1346	1346	0
121	20241224	171000	85854365	1346	1346	1346	1346	0
122	20241224	170900	85854365	1346	1346	1346	1346	76
123	20241224	170800	85854365	1346	1346	1346	1346	0
124	20241224	170700	85854365	1346	1346	1346	1346	0
125	20241224	170600	85854365	1346	1346	1346	1346	0
126	20241224	170500	85854365	1346	1346	1346	1346	0
127	20241224	170400	85854365	1346	1346	1346	1346	0
128	20241224	170300	85854365	1346	1346	1346	1346	0
129	20241224	170200	85854365	1346	1346	1346	1346	0
130	20241224	170100	85854365	1346	1346	1346	1346	0
131	20241224	170000	85854365	1346	1346	1346	1346	0
132	20241224	165900	85854365	1346	1346	1346	1346	0
133	20241224	165800	85854365	1346	1346	1346	1346	0
134	20241224	165700	85854365	1346	1346	1346	1346	0
135	20241224	165600	85854365	1346	1346	1346	1346	0
136	20241224	165500	85854365	1346	1346	1346	1346	0
137	20241224	165400	85854365	1346	1346	1346	1346	0
138	20241224	165300	85854365	1346	1346	1346	1346	0
139	20241224	165200	85854365	1346	1346	1346	1346	0
140	20241224	165100	85854365	1346	1346	1346	1346	0
141	20241224	165000	85854365	1346	1346	1346	1346	0
142	20241224	164900	85854365	1346	1346	1346	1346	0
143	20241224	164800	85854365	1346	1346	1346	1346	0
144	20241224	164700	85854365	1346	1346	1346	1346	0
145	20241224	164600	85854365	1346	1346	1346	1346	0
146	20241224	164500	85854365	1346	1346	1346	1346	0
147	20241224	164400	85854365	1346	1346	1346	1346	0
148	20241224	164300	85854365	1346	1346	1346	1346	0
149	20241224	164200	85854365	1346	1346	1346	1346	0
150	20241224	164100	85854365	1346	1346	1346	1346	0
151	20241224	164000	85854365	1346	1346	1346	1346	0
152	20241224	163900	85854365	1346	1346	1346	1346	76
153	20241224	163800	85854365	1346	1346	1346	1346	0
154	20241224	163700	85854365	1346	1346	1346	1346	0
155	20241224	163600	85854365	1346	1346	1346	1346	0
156	20241224	163500	85854365	1346	1346	1346	1346	0
157	20241224	163400	85854365	1346	1346	1346	1346	0
158	20241224	163300	85854365	1346	1346	1346	1346	0
159	20241224	163200	85854365	1346	1346	1346	1346	0
160	20241224	163100	85854365	1346	1346	1346	1346	0
161	20241224	163000	85854365	1346	1346	1346	1346	0
162	20241224	162900	85854365	1346	1346	1346	1346	0
163	20241224	162800	85854365	1346	1346	1346	1346	0
164	20241224	162700	85854365	1346	1346	1346	1346	0
165	20241224	162600	85854365	1346	1346	1346	1346	0
166	20241224	162500	85854365	1346	1346	1346	1346	0
167	20241224	162400	85854365	1346	1346	1346	1346	0
168	20241224	162300	85854365	1346	1346	1346	1346	0
169	20241224	162200	85854365	1346	1346	1346	1346	0
170	20241224	162100	85854365	1346	1346	1346	1346	0
171	20241224	162000	85854365	1346	1346	1346	1346	0
172	20241224	161900	85854365	1346	1346	1346	1346	0
173	20241224	161800	85854365	1346	1346	1346	1346	0
174	20241224	161700	85854365	1346	1346	1346	1346	0
175	20241224	161600	85854365	1346	1346	1346	1346	0
176	20241224	161500	85854365	1346	1346	1346	1346	0
177	20241224	161400	85854365	1346	1346	1346	1346	0
178	20241224	161300	85854365	1346	1346	1346	1346	0
179	20241224	161200	85854365	1346	1346	1346	1346	0
180	20241224	161100	85854365	1346	1346	1346	1346	0
181	20241224	161000	85854365	1346	1346	1346	1346	0
182	20241224	160900	85854365	1346	1346	1346	1346	76
183	20241224	160800	85854365	1346	1346	1346	1346	0
184	20241224	160700	85854365	1346	1346	1346	1346	0
185	20241224	160600	85854365	1346	1346	1346	1346	0
186	20241224	160500	85854365	1346	1346	1346	1346	0
187	20241224	160400	85854365	1346	1346	1346	1346	0
188	20241224	160300	85854365	1346	1346	1346	1346	0
189	20241224	160200	85854365	1346	1346	1346	1346	0
190	20241224	160100	85854365	1346	1346	1346	1346	0
191	20241224	160000	85854365	1346	1346	1346	1346	0
192	20241224	155900	85854365	1346	1346	1346	1346	0
193	20241224	155800	85854365	1346	1346	1346	1346	0
194	20241224	155700	85854365	1346	1346	1346	1346	0
195	20241224	155600	85854365	1346	1346	1346	1346	0
196	20241224	155500	85854365	1346	1346	1346	1346	0
197	20241224	155400	85854365	1346	1346	1346	1346	0
198	20241224	155300	85854365	1346	1346	1346	1346	0
199	20241224	155200	85854365	1346	1346	1346	1346	0
200	20241224	155100	85854365	1346	1346	1346	1346	0
201	20241224	155000	85854365	1346	1346	1346	1346	0
202	20241224	154900	85854365	1346	1346	1346	1346	0
203	20241224	154800	85854365	1346	1346	1346	1346	0
204	20241224	154700	85854365	1346	1346	1346	1346	0
205	20241224	154600	85854365	1346	1346	1346	1346	0
206	20241224	154500	85854365	1346	1346	1346	1346	0
207	20241224	154400	85854365	1346	1346	1346	1346	0
208	20241224	154300	85854365	1346	1346	1346	1346	0
209	20241224	154200	85854365	1346	1346	1346	1346	0
210	20241224	154100	85854365	1346	1346	1346	1346	0
211	20241224	154000	85854365	1346	1346	1346	1346	0
212	20241224	153900	85854365	1346	1346	1346	1346	76
213	20241224	153800	85854365	1346	1346	1346	1346	0
214	20241224	153700	85854365	1346	1346	1346	1346	0
215	20241224	153600	85854365	1346	1346	1346	1346	0
216	20241224	153500	85854365	1346	1346	1346	1346	0
217	20241224	153400	85854365	1346	1346	1346	1346	0
218	20241224	153300	85854365	1346	1346	1346	1346	0
219	20241224	153200	85854365	1346	1346	1346	1346	0
220	20241224	153100	85854365	1346	1346	1346	1346	0
221	20241224	153000	85854365	1346	1346	1346	1346	76
222	20241224	152900	85752069	1350	1350	1350	1350	0
223	20241224	152800	85752069	1350	1350	1350	1350	0
224	20241224	152700	85752069	1350	1350	1350	1350	0
225	20241224	152600	85752069	1350	1350	1350	1350	0
226	20241224	152500	85752069	1350	1350	1350	1350	0
227	20241224	152400	85752069	1350	1350	1350	1350	0
228	20241224	152300	85752069	1350	1350	1350	1350	0
229	20241224	152200	85752069	1350	1350	1350	1350	0
230	20241224	152100	85752069	1350	1350	1350	1350	0
231	20241224	152000	85752069	1350	1350	1350	1350	0
232	20241224	151900	85752069	1350	1350	1350	1350	0
233	20241224	151800	85752069	1350	1350	1350	1350	99
234	20241224	151700	85618419	1350	1350	1350	1350	0
235	20241224	151600	85618419	1350	1350	1350	1350	0
236	20241224	151500	85618419	1350	1350	1350	1350	113
237	20241224	151400	85465869	1350	1350	1350	1350	0
238	20241224	151300	85465869	1350	1350	1350	1350	0
239	20241224	151200	85465869	1350	1350	1350	1350	131
240	20241224	151100	85289019	1350	1350	1350	1350	0
241	20241224	151000	85289019	1350	1350	1350	1350	0
242	20241224	150900	85289019	1350	1350	1350	1350	0
243	20241224	150800	85289019	1350	1350	1350	1350	0
244	20241224	150700	85289019	1350	1350	1350	1350	133
245	20241224	150600	85109469	1350	1350	1350	1350	0
246	20241224	150500	85109469	1350	1350	1350	1350	1
247	20241224	150400	85108119	1345	1345	1345	1345	3
248	20241224	150300	85104084	1351	1351	1351	1351	0
249	20241224	150200	85104084	1351	1351	1351	1351	0
250	20241224	150100	85104084	1351	1351	1351	1351	1000
251	20241224	150000	83753084	1353	1353	1353	1353	0
252	20241224	145900	83753084	1353	1353	1353	1353	1000
253	20241224	145800	82400084	1354	1354	1354	1354	0
254	20241224	145700	82400084	1354	1354	1354	1354	55
255	20241224	145600	82325614	1345	1346	1346	1345	678
256	20241224	145500	81413053	1346	1347	1347	1346	1547
257	20241224	145400	79329693	1348	1348	1348	1348	581
258	20241224	145300	78546505	1348	1348	1348	1348	0
259	20241224	145200	78546505	1348	1348	1348	1348	40
260	20241224	145100	78492585	1353	1353	1353	1353	0
261	20241224	145000	78492585	1353	1353	1353	1353	0
262	20241224	144900	78492585	1353	1353	1353	1353	0
263	20241224	144800	78492585	1353	1353	1353	1353	0
264	20241224	144700	78492585	1353	1353	1353	1353	0
265	20241224	144600	78492585	1353	1353	1353	1353	0
266	20241224	144500	78492585	1353	1353	1353	1353	0
267	20241224	144400	78492585	1353	1353	1353	1353	1727
268	20241224	144300	76155954	1348	1348	1348	1348	0
269	20241224	144200	76155954	1348	1348	1348	1348	0
270	20241224	144100	76155954	1348	1348	1348	1348	0
271	20241224	144000	76155954	1348	1348	1348	1348	16
272	20241224	143900	76134386	1347	1347	1347	1347	0
273	20241224	143800	76134386	1347	1347	1347	1347	2
274	20241224	143700	76131692	1353	1353	1353	1353	0
275	20241224	143600	76131692	1353	1353	1353	1353	0
276	20241224	143500	76131692	1353	1353	1353	1353	1
277	20241224	143400	76130339	1345	1345	1345	1345	0
278	20241224	143300	76130339	1345	1347	1347	1345	1000
279	20241224	143200	74784385	1353	1353	1353	1353	0
280	20241224	143100	74784385	1353	1353	1353	1353	0
281	20241224	143000	74784385	1353	1353	1353	1353	0
282	20241224	142900	74784385	1353	1353	1353	1353	0
283	20241224	142800	74784385	1353	1353	1353	1353	0
284	20241224	142700	74784385	1353	1353	1353	1353	2
285	20241224	142600	74781679	1353	1353	1353	1353	0
286	20241224	142500	74781679	1353	1353	1353	1353	0
287	20241224	142400	74781679	1353	1353	1353	1353	0
288	20241224	142300	74781679	1353	1353	1353	1353	0
289	20241224	142200	74781679	1353	1353	1353	1353	0
290	20241224	142100	74781679	1353	1353	1353	1353	0
291	20241224	142000	74781679	1353	1353	1353	1353	0
292	20241224	141900	74781679	1353	1353	1353	1353	0
293	20241224	141800	74781679	1353	1353	1353	1353	0
294	20241224	141700	74781679	1353	1353	1353	1353	0
295	20241224	141600	74781679	1353	1353	1353	1353	16
296	20241224	141500	74760031	1353	1353	1353	1353	0
297	20241224	141400	74760031	1353	1353	1353	1353	1
298	20241224	141300	74758678	1346	1346	1346	1346	3
299	20241224	141200	74754640	1353	1353	1353	1353	0
300	20241224	141100	74754640	1353	1353	1353	1353	0
301	20241224	141000	74754640	1353	1353	1353	1353	0
302	20241224	140900	74754640	1353	1353	1353	1353	0
303	20241224	140800	74754640	1353	1353	1353	1353	0
304	20241224	140700	74754640	1353	1353	1353	1353	0
305	20241224	140600	74754640	1353	1353	1353	1353	0
306	20241224	140500	74754640	1353	1353	1353	1353	0
307	20241224	140400	74754640	1353	1353	1353	1353	0
308	20241224	140300	74754640	1353	1353	1353	1353	0
309	20241224	140200	74754640	1353	1353	1353	1353	0
310	20241224	140100	74754640	1353	1353	1353	1353	21
311	20241224	140000	74726227	1345	1349	1349	1345	1500
312	20241224	135900	72706545	1354	1354	1354	1354	0
313	20241224	135800	72706545	1354	1354	1354	1354	0
314	20241224	135700	72706545	1354	1354	1354	1354	0
315	20241224	135600	72706545	1354	1354	1354	1354	0
316	20241224	135500	72706545	1354	1354	1354	1354	0
317	20241224	135400	72706545	1354	1354	1354	1354	0
318	20241224	135300	72706545	1354	1354	1354	1354	0
319	20241224	135200	72706545	1354	1354	1354	1354	0
320	20241224	135100	72706545	1354	1354	1354	1354	1
321	20241224	135000	72705191	1350	1350	1350	1350	500
322	20241224	134900	72030191	1354	1354	1354	1354	0
323	20241224	134800	72030191	1354	1354	1354	1354	0
324	20241224	134700	72030191	1354	1354	1354	1354	0
325	20241224	134600	72030191	1354	1354	1354	1354	0
326	20241224	134500	72030191	1354	1354	1354	1354	0
327	20241224	134400	72030191	1354	1354	1354	1354	0
328	20241224	134300	72030191	1354	1354	1354	1354	262
329	20241224	134200	71675443	1354	1354	1354	1354	0
330	20241224	134100	71675443	1354	1348	1354	1348	520
331	20241224	134000	70974363	1348	1348	1348	1348	0
332	20241224	133900	70974363	1348	1348	1348	1348	0
333	20241224	133800	70974363	1348	1348	1348	1348	500
334	20241224	133700	70300363	1354	1349	1354	1349	511
335	20241224	133600	69610984	1349	1349	1349	1349	1
336	20241224	133500	69609635	1354	1354	1354	1354	0
337	20241224	133400	69609635	1354	1354	1354	1354	0
338	20241224	133300	69609635	1354	1354	1354	1354	0
339	20241224	133200	69609635	1354	1354	1354	1354	0
340	20241224	133100	69609635	1354	1354	1354	1354	0
341	20241224	133000	69609635	1354	1354	1354	1354	91
342	20241224	132900	69486421	1354	1354	1354	1354	0
343	20241224	132800	69486421	1354	1354	1354	1354	0
344	20241224	132700	69486421	1354	1354	1354	1354	0
345	20241224	132600	69486421	1354	1354	1354	1354	222
346	20241224	132500	69185833	1354	1354	1354	1354	1
347	20241224	132400	69184479	1350	1350	1350	1350	0
348	20241224	132300	69184479	1350	1350	1350	1350	3
349	20241224	132200	69180429	1355	1355	1355	1355	0
350	20241224	132100	69180429	1355	1355	1355	1355	0
351	20241224	132000	69180429	1355	1355	1355	1355	0
352	20241224	131900	69180429	1355	1355	1355	1355	0
353	20241224	131800	69180429	1355	1355	1355	1355	0
354	20241224	131700	69180429	1355	1355	1355	1355	0
355	20241224	131600	69180429	1355	1355	1355	1355	0
356	20241224	131500	69180429	1355	1355	1355	1355	0
357	20241224	131400	69180429	1355	1355	1355	1355	1023
358	20241224	131300	67794264	1355	1355	1355	1355	1
359	20241224	131200	67792909	1348	1348	1348	1348	0
360	20241224	131100	67792909	1348	1348	1348	1348	165
361	20241224	131000	67570489	1348	1348	1348	1348	6
362	20241224	130900	67562401	1348	1348	1348	1348	0
363	20241224	130800	67562401	1348	1348	1348	1348	0
364	20241224	130700	67562401	1348	1349	1349	1348	1244
365	20241224	130600	65885200	1355	1355	1355	1355	0
366	20241224	130500	65885200	1355	1355	1355	1355	0
367	20241224	130400	65885200	1355	1355	1355	1355	0
368	20241224	130300	65885200	1355	1355	1355	1355	0
369	20241224	130200	65885200	1355	1355	1355	1355	0
370	20241224	130100	65885200	1355	1355	1355	1355	0
371	20241224	130000	65885200	1355	1355	1355	1355	1
372	20241224	125900	65883845	1355	1355	1355	1355	0
373	20241224	125800	65883845	1355	1355	1355	1355	0
374	20241224	125700	65883845	1355	1355	1355	1355	0
375	20241224	125600	65883845	1355	1355	1355	1355	0
376	20241224	125500	65883845	1355	1355	1355	1355	0
377	20241224	125400	65883845	1355	1355	1355	1355	0
378	20241224	125300	65883845	1355	1355	1355	1355	0
379	20241224	125200	65883845	1355	1355	1355	1355	0
380	20241224	125100	65883845	1355	1355	1355	1355	0
381	20241224	125000	65883845	1355	1355	1355	1355	0
382	20241224	124900	65883845	1355	1348	1355	1348	46
383	20241224	124800	65821830	1356	1356	1356	1356	0
384	20241224	124700	65821830	1356	1356	1356	1356	0
385	20241224	124600	65821830	1356	1356	1356	1356	0
386	20241224	124500	65821830	1356	1356	1356	1356	0
387	20241224	124400	65821830	1356	1356	1356	1356	1
388	20241224	124300	65820474	1355	1355	1355	1355	338
389	20241224	124200	65362484	1355	1355	1355	1355	1
390	20241224	124100	65361129	1347	1347	1347	1347	8
391	20241224	124000	65350353	1355	1355	1355	1355	0
392	20241224	123900	65350353	1355	1355	1355	1355	0
393	20241224	123800	65350353	1355	1355	1355	1355	86
394	20241224	123700	65233823	1355	1355	1355	1355	0
395	20241224	123600	65233823	1355	1355	1355	1355	0
396	20241224	123500	65233823	1355	1355	1355	1355	0
397	20241224	123400	65233823	1355	1355	1355	1355	0
398	20241224	123300	65233823	1355	1355	1355	1355	0
399	20241224	123200	65233823	1355	1355	1355	1355	0
400	20241224	123100	65233823	1355	1355	1355	1355	1
401	20241224	123000	65232468	1347	1347	1347	1347	0
402	20241224	122900	65232468	1347	1347	1347	1347	0
403	20241224	122800	65232468	1347	1347	1347	1347	0
404	20241224	122700	65232468	1347	1347	1347	1347	0
405	20241224	122600	65232468	1347	1347	1347	1347	0
406	20241224	122500	65232468	1347	1347	1347	1347	0
407	20241224	122400	65232468	1347	1347	1347	1347	0
408	20241224	122300	65232468	1347	1347	1347	1347	0
409	20241224	122200	65232468	1347	1347	1347	1347	0
410	20241224	122100	65232468	1347	1347	1347	1347	0
411	20241224	122000	65232468	1347	1347	1347	1347	0
412	20241224	121900	65232468	1347	1347	1347	1347	0
413	20241224	121800	65232468	1347	1347	1347	1347	0
414	20241224	121700	65232468	1347	1347	1347	1347	0
415	20241224	121600	65232468	1347	1347	1347	1347	0
416	20241224	121500	65232468	1347	1347	1347	1347	0
417	20241224	121400	65232468	1347	1347	1347	1347	1
418	20241224	121300	65231121	1347	1347	1347	1347	0
419	20241224	121200	65231121	1347	1347	1347	1347	0
420	20241224	121100	65231121	1347	1347	1347	1347	115
421	20241224	121000	65076216	1347	1347	1347	1347	0
422	20241224	120900	65076216	1347	1347	1347	1347	0
423	20241224	120800	65076216	1347	1347	1347	1347	0
424	20241224	120700	65076216	1347	1347	1347	1347	0
425	20241224	120600	65076216	1347	1347	1347	1347	0
426	20241224	120500	65076216	1347	1348	1348	1347	588
427	20241224	120400	64284179	1357	1357	1357	1357	0
428	20241224	120300	64284179	1357	1357	1357	1357	0
429	20241224	120200	64284179	1357	1357	1357	1357	0
430	20241224	120100	64284179	1357	1357	1357	1357	51
431	20241224	120000	64214972	1347	1347	1347	1347	0
432	20241224	115900	64214972	1347	1347	1347	1347	0
433	20241224	115800	64214972	1347	1347	1347	1347	0
434	20241224	115700	64214972	1347	1347	1347	1347	0
435	20241224	115600	64214972	1347	1347	1347	1347	300
436	20241224	115500	63810872	1347	1347	1347	1347	63
437	20241224	115400	63726011	1363	1363	1363	1363	0
438	20241224	115300	63726011	1363	1350	1363	1350	1003
439	20241224	115200	62371948	1364	1364	1364	1364	1
440	20241224	115100	62370584	1347	1347	1347	1347	0
441	20241224	115000	62370584	1347	1347	1347	1347	0
442	20241224	114900	62370584	1347	1347	1347	1347	0
443	20241224	114800	62370584	1347	1347	1347	1347	0
444	20241224	114700	62370584	1347	1347	1347	1347	0
445	20241224	114600	62370584	1347	1347	1347	1347	0
446	20241224	114500	62370584	1347	1347	1347	1347	0
447	20241224	114400	62370584	1347	1347	1347	1347	11
448	20241224	114300	62355767	1346	1346	1346	1346	0
449	20241224	114200	62355767	1346	1346	1346	1346	0
450	20241224	114100	62355767	1346	1351	1351	1346	1623
451	20241224	114000	60167650	1365	1365	1365	1365	0
452	20241224	113900	60167650	1365	1365	1365	1365	0
453	20241224	113800	60167650	1365	1365	1365	1365	1
454	20241224	113700	60166285	1365	1365	1365	1365	0
455	20241224	113600	60166285	1365	1365	1365	1365	0
456	20241224	113500	60166285	1365	1365	1365	1365	0
457	20241224	113400	60166285	1365	1365	1365	1365	0
458	20241224	113300	60166285	1365	1365	1365	1365	0
459	20241224	113200	60166285	1365	1365	1365	1365	1
460	20241224	113100	60164920	1365	1365	1365	1365	0
461	20241224	113000	60164920	1365	1365	1365	1365	0
462	20241224	112900	60164920	1365	1365	1365	1365	0
463	20241224	112800	60164920	1365	1365	1365	1365	0
464	20241224	112700	60164920	1365	1365	1365	1365	0
465	20241224	112600	60164920	1365	1365	1365	1365	0
466	20241224	112500	60164920	1365	1365	1365	1365	1
467	20241224	112400	60163555	1358	1358	1358	1358	0
468	20241224	112300	60163555	1358	1358	1358	1358	2535
469	20241224	112200	56721025	1366	1366	1366	1366	0
470	20241224	112100	56721025	1366	1366	1366	1366	0
471	20241224	112000	56721025	1366	1366	1366	1366	0
472	20241224	111900	56721025	1366	1366	1366	1366	0
473	20241224	111800	56721025	1366	1366	1366	1366	0
474	20241224	111700	56721025	1366	1366	1366	1366	0
475	20241224	111600	56721025	1366	1366	1366	1366	0
476	20241224	111500	56721025	1366	1366	1366	1366	0
477	20241224	111400	56721025	1366	1366	1366	1366	0
478	20241224	111300	56721025	1366	1366	1366	1366	0
479	20241224	111200	56721025	1366	1358	1366	1358	1647
480	20241224	111100	54482943	1358	1358	1358	1358	0
481	20241224	111000	54482943	1358	1358	1358	1358	0
482	20241224	110900	54482943	1358	1358	1358	1358	0
483	20241224	110800	54482943	1358	1353	1358	1353	2000
484	20241224	110700	51771493	1353	1353	1353	1353	0
485	20241224	110600	51771493	1353	1350	1353	1350	359
486	20241224	110500	51285875	1347	1347	1347	1347	0
487	20241224	110400	51285875	1347	1347	1347	1347	0
488	20241224	110300	51285875	1347	1347	1347	1347	0
489	20241224	110200	51285875	1347	1347	1347	1347	0
490	20241224	110100	51285875	1347	1347	1347	1347	0
491	20241224	110000	51285875	1347	1347	1347	1347	0
492	20241224	105900	51285875	1347	1347	1347	1347	0
493	20241224	105800	51285875	1347	1347	1347	1347	0
494	20241224	105700	51285875	1347	1347	1347	1347	0
495	20241224	105600	51285875	1347	1347	1347	1347	1
496	20241224	105500	51284528	1347	1347	1347	1347	450
497	20241224	105400	50678378	1345	1345	1345	1345	0
498	20241224	105300	50678378	1345	1345	1345	1345	0
499	20241224	105200	50678378	1345	1345	1345	1345	0
500	20241224	105100	50678378	1345	1345	1345	1345	0
501	20241224	105000	50678378	1345	1345	1345	1345	0
502	20241224	104900	50678378	1345	1345	1345	1345	0
503	20241224	104800	50678378	1345	1345	1345	1345	0
504	20241224	104700	50678378	1345	1345	1345	1345	0
505	20241224	104600	50678378	1345	1345	1345	1345	0
506	20241224	104500	50678378	1345	1345	1345	1345	51
507	20241224	104400	50609783	1345	1345	1345	1345	388
508	20241224	104300	50087923	1345	1345	1345	1345	261
509	20241224	104200	49736878	1347	1347	1347	1347	90
510	20241224	104100	49615648	1350	1350	1350	1350	0
511	20241224	104000	49615648	1350	1350	1350	1350	0
512	20241224	103900	49615648	1350	1350	1350	1350	1050
513	20241224	103800	48198148	1350	1350	1350	1350	0
514	20241224	103700	48198148	1350	1350	1350	1350	0
515	20241224	103600	48198148	1350	1350	1350	1350	0
516	20241224	103500	48198148	1350	1350	1350	1350	0
517	20241224	103400	48198148	1350	1350	1350	1350	0
518	20241224	103300	48198148	1350	1350	1350	1350	48
519	20241224	103200	48133348	1346	1347	1347	1346	2297
520	20241224	103100	45040230	1352	1352	1352	1352	0
521	20241224	103000	45040230	1352	1352	1352	1352	0
522	20241224	102900	45040230	1352	1352	1352	1352	100
523	20241224	102800	44905030	1351	1351	1351	1351	0
524	20241224	102700	44905030	1351	1351	1351	1351	0
525	20241224	102600	44905030	1351	1351	1351	1351	0
526	20241224	102500	44905030	1351	1351	1351	1351	0
527	20241224	102400	44905030	1351	1351	1351	1351	0
528	20241224	102300	44905030	1351	1348	1351	1348	1047
529	20241224	102200	43493545	1349	1349	1349	1349	0
530	20241224	102100	43493545	1349	1349	1349	1349	0
531	20241224	102000	43493545	1349	1349	1349	1349	101
532	20241224	101900	43357296	1350	1350	1350	1350	0
533	20241224	101800	43357296	1350	1350	1350	1350	0
534	20241224	101700	43357296	1350	1350	1350	1350	0
535	20241224	101600	43357296	1350	1350	1350	1350	703
536	20241224	101500	42408246	1353	1353	1353	1353	0
537	20241224	101400	42408246	1353	1353	1353	1353	0
538	20241224	101300	42408246	1353	1353	1353	1353	0
539	20241224	101200	42408246	1353	1353	1353	1353	0
540	20241224	101100	42408246	1353	1353	1353	1353	0
541	20241224	101000	42408246	1353	1353	1353	1353	0
542	20241224	100900	42408246	1353	1353	1353	1353	0
543	20241224	100800	42408246	1353	1353	1353	1353	0
544	20241224	100700	42408246	1353	1353	1353	1353	67
545	20241224	100600	42317595	1353	1353	1353	1353	0
546	20241224	100500	42317595	1353	1353	1353	1353	40
547	20241224	100400	42263475	1352	1352	1352	1352	0
548	20241224	100300	42263475	1352	1352	1352	1352	0
549	20241224	100200	42263475	1352	1352	1352	1352	0
550	20241224	100100	42263475	1352	1355	1355	1352	764
551	20241224	100000	41229772	1357	1357	1357	1357	4648
552	20241224	095900	34922436	1358	1358	1358	1358	0
553	20241224	095800	34922436	1358	1358	1358	1358	0
554	20241224	095700	34922436	1358	1358	1358	1358	0
555	20241224	095600	34922436	1358	1358	1358	1358	2045
556	20241224	095500	32145326	1358	1356	1358	1356	660
557	20241224	095400	31250226	1357	1358	1358	1357	1741
558	20241224	095300	28886792	1367	1360	1367	1360	70
559	20241224	095200	28791585	1360	1367	1367	1360	68
560	20241224	095100	28698636	1357	1357	1357	1357	0
561	20241224	095000	28698636	1357	1357	1357	1357	0
562	20241224	094900	28698636	1357	1360	1360	1357	2
563	20241224	094800	28695919	1367	1367	1367	1367	1
564	20241224	094700	28694552	1361	1367	1367	1361	268
565	20241224	094600	28329426	1367	1367	1377	1365	2719
566	20241224	094500	24614543	1367	1369	1378	1367	2108
567	20241224	094400	21729134	1379	1379	1379	1379	0
568	20241224	094300	21729134	1379	1379	1379	1379	1
569	20241224	094200	21727755	1370	1371	1371	1370	2777
570	20241224	094100	17922787	1379	1379	1379	1379	38
571	20241224	094000	17870385	1379	1379	1379	1379	1
572	20241224	093900	17869006	1371	1371	1371	1371	0
573	20241224	093800	17869006	1371	1372	1372	1371	1644
574	20241224	093700	15613790	1379	1379	1379	1379	6
575	20241224	093600	15605516	1379	1379	1379	1379	105
576	20241224	093500	15460721	1379	1373	1379	1373	158
577	20241224	093400	15243727	1380	1380	1380	1380	1
578	20241224	093300	15242347	1380	1373	1380	1373	37
579	20241224	093200	15191294	1373	1373	1373	1373	1
580	20241224	093100	15189921	1381	1381	1381	1381	0
581	20241224	093000	15189921	1381	1381	1381	1381	0
582	20241224	092900	15189921	1381	1381	1381	1381	0
583	20241224	092800	15189921	1381	1381	1381	1381	451
584	20241224	092700	14567090	1381	1381	1381	1381	111
585	20241224	092600	14413799	1378	1378	1378	1378	48
586	20241224	092500	14347655	1371	1372	1372	1371	497
587	20241224	092400	13666220	1381	1381	1381	1381	100
588	20241224	092300	13528120	1371	1371	1371	1371	0
589	20241224	092200	13528120	1371	1382	1382	1371	717
590	20241224	092100	12544211	1382	1381	1382	1381	204
591	20241224	092000	12262416	1370	1383	1383	1370	318
592	20241224	091900	11825274	1383	1383	1383	1383	139
593	20241224	091800	11633037	1384	1384	1384	1384	0
594	20241224	091700	11633037	1384	1384	1384	1384	0
595	20241224	091600	11633037	1384	1384	1384	1384	97
596	20241224	091500	11498789	1384	1368	1384	1368	11
597	20241224	091400	11483645	1385	1385	1385	1385	1
598	20241224	091300	11482260	1368	1385	1385	1368	2
599	20241224	091200	11479507	1368	1386	1386	1368	252
600	20241224	091100	11133670	1387	1387	1387	1387	0
601	20241224	091000	11133670	1387	1364	1388	1364	93
602	20241224	090900	11004725	1387	1383	1387	1383	501
603	20241224	090800	10311838	1388	1378	1388	1378	703
604	20241224	090700	9340239	1378	1357	1378	1357	2176
605	20241224	090600	6345492	1373	1367	1373	1367	300
606	20241224	090500	5934447	1369	1369	1369	1369	0
607	20241224	090400	5934447	1369	1353	1369	1353	162
608	20241224	090300	5714377	1353	1352	1353	1352	320
609	20241224	090200	5281728	1352	1352	1352	1352	0
610	20241224	090100	5281728	1352	1349	1352	1349	3355
611	20241224	090000	755830	1350	1347	1350	1347	559