KissMeData/101670/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	201000	841121383	1870	1870	1870	1870	13168
3	20241230	200900	841121383	1870	1870	1870	1870	0
4	20241230	200800	841121383	1870	1870	1870	1870	0
5	20241230	200700	841121383	1870	1870	1870	1870	0
6	20241230	200600	841121383	1870	1870	1870	1870	0
7	20241230	200500	841121383	1870	1870	1870	1870	0
8	20241230	200400	841121383	1870	1870	1870	1870	0
9	20241230	200300	841121383	1870	1870	1870	1870	0
10	20241230	200200	841121383	1870	1870	1870	1870	0
11	20241230	200100	841121383	1870	1870	1870	1870	0
12	20241230	200000	841121383	1870	1870	1870	1870	0
13	20241230	195900	841121383	1870	1870	1870	1870	0
14	20241230	195800	841121383	1870	1870	1870	1870	0
15	20241230	195700	841121383	1870	1870	1870	1870	0
16	20241230	195600	841121383	1870	1870	1870	1870	0
17	20241230	195500	841121383	1870	1870	1870	1870	0
18	20241230	195400	841121383	1870	1870	1870	1870	0
19	20241230	195300	841121383	1870	1870	1870	1870	0
20	20241230	195200	841121383	1870	1870	1870	1870	0
21	20241230	195100	841121383	1870	1870	1870	1870	0
22	20241230	195000	841121383	1870	1870	1870	1870	0
23	20241230	194900	841121383	1870	1870	1870	1870	0
24	20241230	194800	841121383	1870	1870	1870	1870	0
25	20241230	194700	841121383	1870	1870	1870	1870	0
26	20241230	194600	841121383	1870	1870	1870	1870	0
27	20241230	194500	841121383	1870	1870	1870	1870	0
28	20241230	194400	841121383	1870	1870	1870	1870	0
29	20241230	194300	841121383	1870	1870	1870	1870	0
30	20241230	194200	841121383	1870	1870	1870	1870	0
31	20241230	194100	841121383	1870	1870	1870	1870	0
32	20241230	194000	841121383	1870	1870	1870	1870	13168
33	20241230	193900	841121383	1870	1870	1870	1870	0
34	20241230	193800	841121383	1870	1870	1870	1870	0
35	20241230	193700	841121383	1870	1870	1870	1870	0
36	20241230	193600	841121383	1870	1870	1870	1870	0
37	20241230	193500	841121383	1870	1870	1870	1870	0
38	20241230	193400	841121383	1870	1870	1870	1870	0
39	20241230	193300	841121383	1870	1870	1870	1870	0
40	20241230	193200	841121383	1870	1870	1870	1870	0
41	20241230	193100	841121383	1870	1870	1870	1870	0
42	20241230	193000	841121383	1870	1870	1870	1870	0
43	20241230	192900	841121383	1870	1870	1870	1870	0
44	20241230	192800	841121383	1870	1870	1870	1870	0
45	20241230	192700	841121383	1870	1870	1870	1870	0
46	20241230	192600	841121383	1870	1870	1870	1870	0
47	20241230	192500	841121383	1870	1870	1870	1870	0
48	20241230	192400	841121383	1870	1870	1870	1870	0
49	20241230	192300	841121383	1870	1870	1870	1870	0
50	20241230	192200	841121383	1870	1870	1870	1870	0
51	20241230	192100	841121383	1870	1870	1870	1870	0
52	20241230	192000	841121383	1870	1870	1870	1870	0
53	20241230	191900	841121383	1870	1870	1870	1870	0
54	20241230	191800	841121383	1870	1870	1870	1870	0
55	20241230	191700	841121383	1870	1870	1870	1870	0
56	20241230	191600	841121383	1870	1870	1870	1870	0
57	20241230	191500	841121383	1870	1870	1870	1870	0
58	20241230	191400	841121383	1870	1870	1870	1870	0
59	20241230	191300	841121383	1870	1870	1870	1870	0
60	20241230	191200	841121383	1870	1870	1870	1870	0
61	20241230	191100	841121383	1870	1870	1870	1870	0
62	20241230	191000	841121383	1870	1870	1870	1870	13168
63	20241230	190900	841121383	1870	1870	1870	1870	0
64	20241230	190800	841121383	1870	1870	1870	1870	0
65	20241230	190700	841121383	1870	1870	1870	1870	0
66	20241230	190600	841121383	1870	1870	1870	1870	0
67	20241230	190500	841121383	1870	1870	1870	1870	0
68	20241230	190400	841121383	1870	1870	1870	1870	0
69	20241230	190300	841121383	1870	1870	1870	1870	0
70	20241230	190200	841121383	1870	1870	1870	1870	0
71	20241230	190100	841121383	1870	1870	1870	1870	0
72	20241230	190000	841121383	1870	1870	1870	1870	0
73	20241230	185900	841121383	1870	1870	1870	1870	0
74	20241230	185800	841121383	1870	1870	1870	1870	0
75	20241230	185700	841121383	1870	1870	1870	1870	0
76	20241230	185600	841121383	1870	1870	1870	1870	0
77	20241230	185500	841121383	1870	1870	1870	1870	0
78	20241230	185400	841121383	1870	1870	1870	1870	0
79	20241230	185300	841121383	1870	1870	1870	1870	0
80	20241230	185200	841121383	1870	1870	1870	1870	0
81	20241230	185100	841121383	1870	1870	1870	1870	0
82	20241230	185000	841121383	1870	1870	1870	1870	0
83	20241230	184900	841121383	1870	1870	1870	1870	0
84	20241230	184800	841121383	1870	1870	1870	1870	0
85	20241230	184700	841121383	1870	1870	1870	1870	0
86	20241230	184600	841121383	1870	1870	1870	1870	0
87	20241230	184500	841121383	1870	1870	1870	1870	0
88	20241230	184400	841121383	1870	1870	1870	1870	0
89	20241230	184300	841121383	1870	1870	1870	1870	0
90	20241230	184200	841121383	1870	1870	1870	1870	0
91	20241230	184100	841121383	1870	1870	1870	1870	0
92	20241230	184000	841121383	1870	1870	1870	1870	13168
93	20241230	183900	841121383	1870	1870	1870	1870	0
94	20241230	183800	841121383	1870	1870	1870	1870	0
95	20241230	183700	841121383	1870	1870	1870	1870	0
96	20241230	183600	841121383	1870	1870	1870	1870	0
97	20241230	183500	841121383	1870	1870	1870	1870	0
98	20241230	183400	841121383	1870	1870	1870	1870	0
99	20241230	183300	841121383	1870	1870	1870	1870	0
100	20241230	183200	841121383	1870	1870	1870	1870	0
101	20241230	183100	841121383	1870	1870	1870	1870	0
102	20241230	183000	841121383	1870	1870	1870	1870	0
103	20241230	182900	841121383	1870	1870	1870	1870	0
104	20241230	182800	841121383	1870	1870	1870	1870	0
105	20241230	182700	841121383	1870	1870	1870	1870	0
106	20241230	182600	841121383	1870	1870	1870	1870	0
107	20241230	182500	841121383	1870	1870	1870	1870	0
108	20241230	182400	841121383	1870	1870	1870	1870	0
109	20241230	182300	841121383	1870	1870	1870	1870	0
110	20241230	182200	841121383	1870	1870	1870	1870	0
111	20241230	182100	841121383	1870	1870	1870	1870	0
112	20241230	182000	841121383	1870	1870	1870	1870	0
113	20241230	181900	841121383	1870	1870	1870	1870	0
114	20241230	181800	841121383	1870	1870	1870	1870	0
115	20241230	181700	841121383	1870	1870	1870	1870	0
116	20241230	181600	841121383	1870	1870	1870	1870	0
117	20241230	181500	841121383	1870	1870	1870	1870	0
118	20241230	181400	841121383	1870	1870	1870	1870	0
119	20241230	181300	841121383	1870	1870	1870	1870	0
120	20241230	181200	841121383	1870	1870	1870	1870	0
121	20241230	181100	841121383	1870	1870	1870	1870	0
122	20241230	181000	841121383	1870	1870	1870	1870	13168
123	20241230	180900	841121383	1870	1870	1870	1870	0
124	20241230	180800	841121383	1870	1870	1870	1870	0
125	20241230	180700	841121383	1870	1870	1870	1870	0
126	20241230	180600	841121383	1870	1870	1870	1870	0
127	20241230	180500	841121383	1870	1870	1870	1870	0
128	20241230	180400	841121383	1870	1870	1870	1870	0
129	20241230	180300	841121383	1870	1870	1870	1870	0
130	20241230	180200	841121383	1870	1870	1870	1870	0
131	20241230	180100	841121383	1870	1870	1870	1870	0
132	20241230	180000	841121383	1870	1870	1870	1870	0
133	20241230	175900	841121383	1870	1870	1870	1870	0
134	20241230	175800	841121383	1870	1870	1870	1870	0
135	20241230	175700	841121383	1870	1870	1870	1870	0
136	20241230	175600	841121383	1870	1870	1870	1870	0
137	20241230	175500	841121383	1870	1870	1870	1870	0
138	20241230	175400	841121383	1870	1870	1870	1870	0
139	20241230	175300	841121383	1870	1870	1870	1870	0
140	20241230	175200	841121383	1870	1870	1870	1870	0
141	20241230	175100	841121383	1870	1870	1870	1870	0
142	20241230	175000	841121383	1870	1870	1870	1870	0
143	20241230	174900	841121383	1870	1870	1870	1870	0
144	20241230	174800	841121383	1870	1870	1870	1870	0
145	20241230	174700	841121383	1870	1870	1870	1870	0
146	20241230	174600	841121383	1870	1870	1870	1870	0
147	20241230	174500	841121383	1870	1870	1870	1870	0
148	20241230	174400	841121383	1870	1870	1870	1870	0
149	20241230	174300	841121383	1870	1870	1870	1870	0
150	20241230	174200	841121383	1870	1870	1870	1870	0
151	20241230	174100	841121383	1870	1870	1870	1870	0
152	20241230	174000	841121383	1870	1870	1870	1870	13168
153	20241230	173900	841121383	1870	1870	1870	1870	0
154	20241230	173800	841121383	1870	1870	1870	1870	0
155	20241230	173700	841121383	1870	1870	1870	1870	0
156	20241230	173600	841121383	1870	1870	1870	1870	0
157	20241230	173500	841121383	1870	1870	1870	1870	0
158	20241230	173400	841121383	1870	1870	1870	1870	0
159	20241230	173300	841121383	1870	1870	1870	1870	0
160	20241230	173200	841121383	1870	1870	1870	1870	0
161	20241230	173100	841121383	1870	1870	1870	1870	0
162	20241230	173000	841121383	1870	1870	1870	1870	0
163	20241230	172900	841121383	1870	1870	1870	1870	0
164	20241230	172800	841121383	1870	1870	1870	1870	0
165	20241230	172700	841121383	1870	1870	1870	1870	0
166	20241230	172600	841121383	1870	1870	1870	1870	0
167	20241230	172500	841121383	1870	1870	1870	1870	0
168	20241230	172400	841121383	1870	1870	1870	1870	0
169	20241230	172300	841121383	1870	1870	1870	1870	0
170	20241230	172200	841121383	1870	1870	1870	1870	0
171	20241230	172100	841121383	1870	1870	1870	1870	0
172	20241230	172000	841121383	1870	1870	1870	1870	0
173	20241230	171900	841121383	1870	1870	1870	1870	0
174	20241230	171800	841121383	1870	1870	1870	1870	0
175	20241230	171700	841121383	1870	1870	1870	1870	0
176	20241230	171600	841121383	1870	1870	1870	1870	0
177	20241230	171500	841121383	1870	1870	1870	1870	0
178	20241230	171400	841121383	1870	1870	1870	1870	0
179	20241230	171300	841121383	1870	1870	1870	1870	0
180	20241230	171200	841121383	1870	1870	1870	1870	0
181	20241230	171100	841121383	1870	1870	1870	1870	0
182	20241230	171000	841121383	1870	1870	1870	1870	13168
183	20241230	170900	841121383	1870	1870	1870	1870	0
184	20241230	170800	841121383	1870	1870	1870	1870	0
185	20241230	170700	841121383	1870	1870	1870	1870	0
186	20241230	170600	841121383	1870	1870	1870	1870	0
187	20241230	170500	841121383	1870	1870	1870	1870	0
188	20241230	170400	841121383	1870	1870	1870	1870	0
189	20241230	170300	841121383	1870	1870	1870	1870	0
190	20241230	170200	841121383	1870	1870	1870	1870	0
191	20241230	170100	841121383	1870	1870	1870	1870	0
192	20241230	170000	841121383	1870	1870	1870	1870	0
193	20241230	165900	841121383	1870	1870	1870	1870	0
194	20241230	165800	841121383	1870	1870	1870	1870	0
195	20241230	165700	841121383	1870	1870	1870	1870	0
196	20241230	165600	841121383	1870	1870	1870	1870	0
197	20241230	165500	841121383	1870	1870	1870	1870	0
198	20241230	165400	841121383	1870	1870	1870	1870	0
199	20241230	165300	841121383	1870	1870	1870	1870	0
200	20241230	165200	841121383	1870	1870	1870	1870	0
201	20241230	165100	841121383	1870	1870	1870	1870	0
202	20241230	165000	841121383	1870	1870	1870	1870	0
203	20241230	164900	841121383	1870	1870	1870	1870	0
204	20241230	164800	841121383	1870	1870	1870	1870	0
205	20241230	164700	841121383	1870	1870	1870	1870	0
206	20241230	164600	841121383	1870	1870	1870	1870	0
207	20241230	164500	841121383	1870	1870	1870	1870	0
208	20241230	164400	841121383	1870	1870	1870	1870	0
209	20241230	164300	841121383	1870	1870	1870	1870	0
210	20241230	164200	841121383	1870	1870	1870	1870	0
211	20241230	164100	841121383	1870	1870	1870	1870	0
212	20241230	164000	841121383	1870	1870	1870	1870	13168
213	20241230	163900	841121383	1870	1870	1870	1870	0
214	20241230	163800	841121383	1870	1870	1870	1870	0
215	20241230	163700	841121383	1870	1870	1870	1870	0
216	20241230	163600	841121383	1870	1870	1870	1870	0
217	20241230	163500	841121383	1870	1870	1870	1870	0
218	20241230	163400	841121383	1870	1870	1870	1870	0
219	20241230	163300	841121383	1870	1870	1870	1870	0
220	20241230	163200	841121383	1870	1870	1870	1870	0
221	20241230	163100	841121383	1870	1870	1870	1870	0
222	20241230	163000	841121383	1870	1870	1870	1870	0
223	20241230	162900	841121383	1870	1870	1870	1870	0
224	20241230	162800	841121383	1870	1870	1870	1870	0
225	20241230	162700	841121383	1870	1870	1870	1870	0
226	20241230	162600	841121383	1870	1870	1870	1870	0
227	20241230	162500	841121383	1870	1870	1870	1870	0
228	20241230	162400	841121383	1870	1870	1870	1870	0
229	20241230	162300	841121383	1870	1870	1870	1870	0
230	20241230	162200	841121383	1870	1870	1870	1870	0
231	20241230	162100	841121383	1870	1870	1870	1870	0
232	20241230	162000	841121383	1870	1870	1870	1870	0
233	20241230	161900	841121383	1870	1870	1870	1870	0
234	20241230	161800	841121383	1870	1870	1870	1870	0
235	20241230	161700	841121383	1870	1870	1870	1870	0
236	20241230	161600	841121383	1870	1870	1870	1870	0
237	20241230	161500	841121383	1870	1870	1870	1870	0
238	20241230	161400	841121383	1870	1870	1870	1870	0
239	20241230	161300	841121383	1870	1870	1870	1870	0
240	20241230	161200	841121383	1870	1870	1870	1870	0
241	20241230	161100	841121383	1870	1870	1870	1870	0
242	20241230	161000	841121383	1870	1870	1870	1870	13168
243	20241230	160900	841121383	1870	1870	1870	1870	0
244	20241230	160800	841121383	1870	1870	1870	1870	0
245	20241230	160700	841121383	1870	1870	1870	1870	0
246	20241230	160600	841121383	1870	1870	1870	1870	0
247	20241230	160500	841121383	1870	1870	1870	1870	0
248	20241230	160400	841121383	1870	1870	1870	1870	0
249	20241230	160300	841121383	1870	1870	1870	1870	0
250	20241230	160200	841121383	1870	1870	1870	1870	0
251	20241230	160100	841121383	1870	1870	1870	1870	0
252	20241230	160000	841121383	1870	1870	1870	1870	0
253	20241230	155900	841121383	1870	1870	1870	1870	0
254	20241230	155800	841121383	1870	1870	1870	1870	0
255	20241230	155700	841121383	1870	1870	1870	1870	0
256	20241230	155600	841121383	1870	1870	1870	1870	0
257	20241230	155500	841121383	1870	1870	1870	1870	0
258	20241230	155400	841121383	1870	1870	1870	1870	0
259	20241230	155300	841121383	1870	1870	1870	1870	0
260	20241230	155200	841121383	1870	1870	1870	1870	0
261	20241230	155100	841121383	1870	1870	1870	1870	0
262	20241230	155000	841121383	1870	1870	1870	1870	0
263	20241230	154900	841121383	1870	1870	1870	1870	0
264	20241230	154800	841121383	1870	1870	1870	1870	0
265	20241230	154700	841121383	1870	1870	1870	1870	0
266	20241230	154600	841121383	1870	1870	1870	1870	0
267	20241230	154500	841121383	1870	1870	1870	1870	0
268	20241230	154400	841121383	1870	1870	1870	1870	0
269	20241230	154300	841121383	1870	1870	1870	1870	0
270	20241230	154200	841121383	1870	1870	1870	1870	0
271	20241230	154100	841121383	1870	1870	1870	1870	0
272	20241230	154000	841121383	1870	1870	1870	1870	13168
273	20241230	153900	841121383	1870	1870	1870	1870	0
274	20241230	153800	841121383	1870	1870	1870	1870	0
275	20241230	153700	841121383	1870	1870	1870	1870	0
276	20241230	153600	841121383	1870	1870	1870	1870	0
277	20241230	153500	841121383	1870	1870	1870	1870	0
278	20241230	153400	841121383	1870	1870	1870	1870	0
279	20241230	153300	841121383	1870	1870	1870	1870	0
280	20241230	153200	841121383	1870	1870	1870	1870	0
281	20241230	153100	841121383	1870	1870	1870	1870	0
282	20241230	153000	841121383	1870	1870	1870	1870	13168
283	20241230	152900	816497223	1870	1870	1870	1870	0
284	20241230	152800	816497223	1870	1870	1870	1870	0
285	20241230	152700	816497223	1870	1870	1870	1870	0
286	20241230	152600	816497223	1870	1870	1870	1870	0
287	20241230	152500	816497223	1870	1870	1870	1870	0
288	20241230	152400	816497223	1870	1870	1870	1870	0
289	20241230	152300	816497223	1870	1870	1870	1870	0
290	20241230	152200	816497223	1870	1870	1870	1870	0
291	20241230	152100	816497223	1870	1870	1870	1870	0
292	20241230	152000	816497223	1870	1870	1870	1870	0
293	20241230	151900	816497223	1870	1870	1870	1866	2273
294	20241230	151800	812246765	1870	1873	1873	1870	316
295	20241230	151700	811655424	1873	1872	1873	1872	2020
296	20241230	151600	807872984	1872	1872	1874	1871	1289
297	20241230	151500	805460084	1872	1871	1872	1871	294
298	20241230	151400	804909868	1871	1870	1872	1870	3946
299	20241230	151300	797526909	1871	1871	1871	1870	5660
300	20241230	151200	786937485	1871	1871	1871	1871	1125
301	20241230	151100	784832610	1871	1870	1871	1870	563
302	20241230	151000	783779451	1871	1871	1871	1871	0
303	20241230	150900	783779451	1871	1871	1871	1871	10
304	20241230	150800	783760741	1871	1869	1880	1861	15429
305	20241230	150700	754885267	1869	1861	1869	1859	12483
306	20241230	150600	731587820	1861	1861	1861	1861	20
307	20241230	150500	731550600	1861	1860	1861	1860	100
308	20241230	150400	731364504	1860	1861	1861	1860	727
309	20241230	150300	730012283	1861	1861	1861	1861	10
310	20241230	150200	729993673	1861	1861	1861	1861	580
311	20241230	150100	728914293	1861	1861	1861	1861	332
312	20241230	150000	728296441	1860	1860	1860	1860	186
313	20241230	145900	727950481	1860	1860	1860	1860	959
314	20241230	145800	726166741	1860	1858	1860	1858	1409
315	20241230	145700	723547251	1858	1858	1858	1858	0
316	20241230	145600	723547251	1858	1858	1858	1858	581
317	20241230	145500	722467753	1858	1858	1858	1858	1
318	20241230	145400	722465895	1858	1857	1858	1857	6
319	20241230	145300	722454752	1857	1856	1857	1856	493
320	20241230	145200	721539254	1857	1858	1858	1857	42
321	20241230	145100	721461248	1857	1857	1857	1857	299
322	20241230	145000	720906005	1857	1857	1857	1857	5
323	20241230	144900	720896720	1857	1857	1857	1857	1559
324	20241230	144800	718001657	1857	1857	1857	1856	611
325	20241230	144700	716867031	1856	1856	1856	1856	10
326	20241230	144600	716848471	1856	1856	1858	1856	27
327	20241230	144500	716798337	1856	1858	1858	1855	145
328	20241230	144400	716529343	1858	1858	1858	1858	1
329	20241230	144300	716527485	1857	1857	1857	1857	0
330	20241230	144200	716527485	1857	1857	1857	1857	2
331	20241230	144100	716523771	1854	1854	1854	1854	24
332	20241230	144000	716479275	1857	1857	1857	1857	4
333	20241230	143900	716471847	1858	1858	1858	1858	0
334	20241230	143800	716471847	1858	1858	1858	1858	0
335	20241230	143700	716471847	1858	1858	1858	1858	0
336	20241230	143600	716471847	1858	1858	1858	1858	7
337	20241230	143500	716458841	1858	1858	1858	1858	3
338	20241230	143400	716453267	1859	1859	1859	1859	0
339	20241230	143300	716453267	1859	1859	1859	1859	0
340	20241230	143200	716453267	1859	1859	1859	1859	8
341	20241230	143100	716438395	1861	1861	1861	1861	0
342	20241230	143000	716438395	1861	1854	1861	1851	292
343	20241230	142900	715897095	1854	1861	1861	1854	414
344	20241230	142800	715128790	1854	1854	1854	1854	2
345	20241230	142700	715125082	1861	1861	1861	1861	10
346	20241230	142600	715106472	1861	1854	1861	1854	70
347	20241230	142500	714976627	1860	1860	1860	1860	1
348	20241230	142400	714974767	1860	1857	1860	1857	500
349	20241230	142300	714044812	1860	1859	1860	1859	2000
350	20241230	142200	710324817	1860	1860	1860	1860	0
351	20241230	142100	710324817	1860	1860	1860	1860	11
352	20241230	142000	710304357	1860	1860	1860	1860	60
353	20241230	141900	710192757	1860	1854	1860	1854	625
354	20241230	141800	709033283	1855	1855	1855	1855	161
355	20241230	141700	708734628	1854	1854	1854	1854	100
356	20241230	141600	708549228	1854	1854	1854	1854	2449
357	20241230	141500	704008782	1854	1854	1854	1854	0
358	20241230	141400	704008782	1854	1854	1854	1854	1108
359	20241230	141300	701954550	1854	1854	1854	1854	396
360	20241230	141200	701220366	1854	1854	1854	1854	1123
361	20241230	141100	699138324	1854	1858	1860	1854	1371
362	20241230	141000	696593106	1860	1860	1860	1860	10
363	20241230	140900	696574506	1862	1862	1862	1862	11
364	20241230	140800	696554024	1862	1860	1862	1860	551
365	20241230	140700	695528064	1862	1862	1862	1862	0
366	20241230	140600	695528064	1862	1862	1862	1862	831
367	20241230	140500	693980742	1862	1862	1862	1862	136
368	20241230	140400	693727510	1857	1862	1862	1857	310
369	20241230	140300	693150330	1861	1861	1861	1861	2168
370	20241230	140200	689115682	1861	1857	1861	1857	4087
371	20241230	140100	681513586	1857	1857	1857	1857	76
372	20241230	140000	681372454	1857	1856	1857	1856	1092
373	20241230	135900	679344881	1856	1855	1856	1855	169
374	20241230	135800	679031266	1856	1856	1856	1856	1042
375	20241230	135700	677097314	1855	1855	1855	1855	50
376	20241230	135600	677004564	1855	1855	1855	1855	500
377	20241230	135500	676077064	1855	1855	1855	1855	14
378	20241230	135400	676051094	1855	1855	1855	1855	203
379	20241230	135300	675674529	1855	1855	1855	1855	52
380	20241230	135200	675578069	1855	1855	1855	1855	67
381	20241230	135100	675453784	1855	1855	1855	1855	52
382	20241230	135000	675357324	1855	1854	1855	1854	602
383	20241230	134900	674240964	1854	1854	1854	1854	1
384	20241230	134800	674239110	1851	1851	1851	1851	0
385	20241230	134700	674239110	1851	1851	1851	1851	1
386	20241230	134600	674237259	1851	1851	1853	1851	31
387	20241230	134500	674179858	1853	1853	1853	1853	0
388	20241230	134400	674179858	1853	1853	1853	1853	99
389	20241230	134300	673996411	1853	1852	1853	1852	92
390	20241230	134200	673826025	1852	1852	1852	1852	220
391	20241230	134100	673418585	1846	1846	1846	1846	1
392	20241230	134000	673416739	1845	1845	1845	1845	0
393	20241230	133900	673416739	1845	1846	1846	1845	250
394	20241230	133800	672955289	1845	1850	1850	1845	3124
395	20241230	133700	667181752	1850	1850	1850	1850	0
396	20241230	133600	667181752	1850	1850	1850	1850	0
397	20241230	133500	667181752	1850	1850	1850	1850	102
398	20241230	133400	666993052	1850	1850	1850	1850	224
399	20241230	133300	666578652	1849	1850	1851	1849	1237
400	20241230	133200	664290202	1849	1849	1849	1849	1000
401	20241230	133100	662441202	1855	1855	1856	1855	8
402	20241230	133000	662426361	1856	1855	1856	1850	1161
403	20241230	132900	660273002	1855	1849	1855	1849	295
404	20241230	132800	659727541	1849	1849	1849	1849	100
405	20241230	132700	659542641	1856	1856	1856	1856	4
406	20241230	132600	659535217	1856	1856	1856	1856	3
407	20241230	132500	659529649	1848	1848	1848	1848	899
408	20241230	132400	657868297	1848	1848	1848	1848	0
409	20241230	132300	657868297	1848	1848	1848	1848	300
410	20241230	132200	657313897	1849	1849	1849	1849	201
411	20241230	132100	656942248	1857	1857	1857	1857	0
412	20241230	132000	656942248	1857	1854	1857	1847	1001
413	20241230	131900	655091578	1857	1854	1857	1854	126
414	20241230	131800	654857836	1857	1857	1859	1857	690
415	20241230	131700	653575346	1859	1859	1859	1859	0
416	20241230	131600	653575346	1859	1859	1859	1859	6
417	20241230	131500	653564192	1858	1858	1858	1858	1073
418	20241230	131400	651570558	1852	1849	1852	1849	71
419	20241230	131300	651439270	1849	1849	1849	1849	5
420	20241230	131200	651430025	1860	1860	1860	1860	10
421	20241230	131100	651411425	1861	1861	1861	1861	0
422	20241230	131000	651411425	1861	1861	1861	1861	0
423	20241230	130900	651411425	1861	1857	1861	1847	371
424	20241230	130800	650722934	1858	1860	1860	1858	171
425	20241230	130700	650405194	1860	1857	1861	1857	572
426	20241230	130600	649341585	1857	1856	1861	1856	7244
427	20241230	130500	635883748	1855	1854	1855	1854	1623
428	20241230	130400	632873426	1852	1849	1852	1849	11672
429	20241230	130300	611279574	1848	1848	1848	1848	20
430	20241230	130200	611242614	1849	1849	1849	1849	107
431	20241230	130100	611044771	1849	1849	1849	1849	13
432	20241230	130000	611020734	1850	1850	1850	1850	0
433	20241230	125900	611020734	1850	1850	1850	1850	0
434	20241230	125800	611020734	1850	1850	1850	1850	1
435	20241230	125700	611018884	1845	1849	1849	1845	674
436	20241230	125600	609774658	1845	1845	1845	1845	0
437	20241230	125500	609774658	1845	1845	1845	1845	75
438	20241230	125400	609636283	1845	1845	1845	1845	165
439	20241230	125300	609331858	1845	1848	1848	1845	10104
440	20241230	125200	590688983	1849	1849	1849	1849	42
441	20241230	125100	590611325	1850	1850	1850	1850	1
442	20241230	125000	590609475	1851	1851	1851	1851	200
443	20241230	124900	590239275	1850	1850	1850	1850	0
444	20241230	124800	590239275	1850	1845	1850	1845	9455
445	20241230	124700	572751902	1845	1845	1845	1845	0
446	20241230	124600	572751902	1845	1845	1845	1845	516
447	20241230	124500	571799882	1845	1845	1845	1845	10
448	20241230	124400	571781432	1845	1845	1845	1845	20
449	20241230	124300	571744532	1845	1845	1845	1845	3
450	20241230	124200	571738997	1845	1845	1845	1845	0
451	20241230	124100	571738997	1845	1845	1845	1845	12
452	20241230	124000	571716857	1845	1847	1847	1845	54
453	20241230	123900	571617159	1850	1849	1850	1849	30
454	20241230	123800	571561679	1850	1850	1850	1850	242
455	20241230	123700	571113979	1850	1850	1850	1850	1
456	20241230	123600	571112129	1850	1850	1850	1850	22
457	20241230	123500	571071429	1850	1851	1851	1850	288
458	20241230	123400	570538595	1851	1854	1854	1851	373
459	20241230	123300	569847802	1852	1852	1852	1852	9
460	20241230	123200	569831134	1852	1852	1852	1852	0
461	20241230	123100	569831134	1852	1853	1854	1852	559
462	20241230	123000	568795228	1857	1854	1857	1853	1846
463	20241230	122900	565372915	1855	1856	1857	1855	1236
464	20241230	122800	563078875	1856	1856	1856	1856	3
465	20241230	122700	563073307	1855	1858	1858	1855	261
466	20241230	122600	562588613	1858	1857	1858	1857	986
467	20241230	122500	560756774	1857	1857	1857	1857	270
468	20241230	122400	560255384	1857	1857	1857	1857	14
469	20241230	122300	560229386	1857	1855	1857	1855	2154
470	20241230	122200	556231426	1852	1855	1855	1852	102
471	20241230	122100	556042222	1855	1855	1855	1855	50
472	20241230	122000	555949472	1850	1850	1850	1850	92
473	20241230	121900	555779272	1846	1856	1856	1846	62
474	20241230	121800	555664602	1850	1850	1850	1850	200
475	20241230	121700	555294602	1850	1850	1850	1850	681
476	20241230	121600	554034752	1858	1858	1858	1858	0
477	20241230	121500	554034752	1858	1845	1858	1845	206
478	20241230	121400	553654604	1858	1845	1858	1842	16295
479	20241230	121300	523528271	1840	1845	1845	1840	1738
480	20241230	121200	520321736	1846	1845	1846	1845	918
481	20241230	121100	518627118	1845	1845	1845	1845	1439
482	20241230	121000	515972163	1845	1845	1845	1845	1431
483	20241230	120900	513331968	1845	1845	1845	1845	86
484	20241230	120800	513173298	1845	1845	1845	1845	434
485	20241230	120700	512372568	1845	1845	1845	1845	0
486	20241230	120600	512372568	1845	1845	1845	1845	1
487	20241230	120500	512370723	1845	1839	1845	1839	2210
488	20241230	120400	508295138	1839	1844	1844	1839	402
489	20241230	120300	507555850	1844	1844	1844	1844	1184
490	20241230	120200	505372554	1844	1836	1844	1836	5980
491	20241230	120100	494366724	1836	1836	1836	1836	80
492	20241230	120000	494219844	1836	1836	1836	1836	0
493	20241230	115900	494219844	1836	1836	1836	1836	77
494	20241230	115800	494078472	1836	1836	1836	1836	5
495	20241230	115700	494069292	1836	1836	1836	1836	0
496	20241230	115600	494069292	1836	1836	1836	1836	0
497	20241230	115500	494069292	1836	1836	1836	1836	39
498	20241230	115400	493997688	1839	1838	1839	1838	423
499	20241230	115300	493220212	1838	1836	1838	1836	80
500	20241230	115200	493073212	1838	1838	1838	1838	98
501	20241230	115100	492893088	1838	1838	1838	1838	0
502	20241230	115000	492893088	1838	1838	1838	1838	1
503	20241230	114900	492891250	1835	1835	1835	1835	114
504	20241230	114800	492682060	1836	1836	1836	1836	0
505	20241230	114700	492682060	1836	1836	1836	1836	197
506	20241230	114600	492320368	1837	1837	1837	1837	0
507	20241230	114500	492320368	1837	1837	1837	1837	3
508	20241230	114400	492314857	1837	1837	1837	1837	326
509	20241230	114300	491715995	1837	1837	1837	1837	1276
510	20241230	114200	489371983	1837	1837	1837	1837	292
511	20241230	114100	488835579	1837	1837	1837	1837	522
512	20241230	114000	487876665	1837	1837	1837	1837	0
513	20241230	113900	487876665	1837	1830	1837	1830	604
514	20241230	113800	486771310	1830	1830	1830	1830	0
515	20241230	113700	486771310	1830	1835	1835	1830	4199
516	20241230	113600	479070550	1835	1836	1836	1835	415
517	20241230	113500	478308737	1836	1836	1836	1836	45
518	20241230	113400	478226117	1835	1835	1835	1835	10
519	20241230	113300	478207767	1836	1836	1836	1836	176
520	20241230	113200	477884631	1836	1836	1836	1836	26
521	20241230	113100	477836895	1836	1836	1836	1836	180
522	20241230	113000	477506415	1836	1836	1836	1836	0
523	20241230	112900	477506415	1836	1836	1836	1836	0
524	20241230	112800	477506415	1836	1836	1836	1836	10
525	20241230	112700	477488055	1839	1839	1839	1839	5
526	20241230	112600	477478860	1839	1839	1839	1839	2
527	20241230	112500	477475182	1839	1840	1840	1839	338
528	20241230	112400	476853325	1839	1839	1839	1839	20
529	20241230	112300	476816545	1836	1835	1836	1835	1652
530	20241230	112200	473784420	1836	1836	1836	1835	364
531	20241230	112100	473116136	1836	1840	1840	1836	150
532	20241230	112000	472840644	1840	1840	1840	1840	5
533	20241230	111900	472831444	1840	1840	1840	1840	5
534	20241230	111800	472822244	1841	1839	1841	1839	19
535	20241230	111700	472787285	1841	1841	1841	1841	300
536	20241230	111600	472234985	1836	1836	1836	1836	0
537	20241230	111500	472234985	1836	1836	1836	1836	0
538	20241230	111400	472234985	1836	1836	1836	1836	1
539	20241230	111300	472233149	1838	1838	1838	1838	45
540	20241230	111200	472150439	1841	1840	1841	1840	202
541	20241230	111100	471778757	1838	1838	1838	1838	100
542	20241230	111000	471594957	1838	1838	1838	1838	0
543	20241230	110900	471594957	1838	1835	1838	1835	86
544	20241230	110800	471437041	1835	1837	1837	1834	101
545	20241230	110700	471251724	1834	1835	1835	1834	3121
546	20241230	110600	465527524	1838	1838	1838	1838	130
547	20241230	110500	465288584	1838	1838	1838	1838	277
548	20241230	110400	464779458	1838	1838	1838	1838	117
549	20241230	110300	464564412	1834	1834	1834	1834	100
550	20241230	110200	464381012	1834	1834	1834	1834	0
551	20241230	110100	464381012	1834	1834	1834	1834	0
552	20241230	110000	464381012	1834	1834	1834	1834	18
553	20241230	105900	464348000	1834	1834	1834	1834	700
554	20241230	105800	463064200	1834	1837	1837	1834	471
555	20241230	105700	462199297	1837	1837	1837	1837	1
556	20241230	105600	462197460	1837	1837	1837	1837	0
557	20241230	105500	462197460	1837	1838	1839	1837	56
558	20241230	105400	462094549	1838	1838	1838	1838	1
559	20241230	105300	462092711	1838	1836	1838	1836	103
560	20241230	105200	461903431	1834	1835	1835	1834	1221
561	20241230	105100	459664057	1834	1835	1835	1834	660
562	20241230	105000	458453385	1841	1841	1841	1841	0
563	20241230	104900	458453385	1841	1840	1841	1835	1001
564	20241230	104800	456615029	1840	1841	1841	1840	250
565	20241230	104700	456154794	1841	1841	1841	1841	9
566	20241230	104600	456138225	1841	1841	1842	1841	470
567	20241230	104500	455272855	1841	1839	1841	1839	371
568	20241230	104400	454590283	1839	1840	1840	1839	61
569	20241230	104300	454478044	1840	1840	1840	1840	0
570	20241230	104200	454478044	1840	1840	1840	1839	9
571	20241230	104100	454461485	1840	1840	1840	1840	302
572	20241230	104000	453905805	1836	1836	1836	1836	0
573	20241230	103900	453905805	1836	1840	1843	1836	855
574	20241230	103800	452332540	1840	1836	1840	1836	1067
575	20241230	103700	450371424	1840	1840	1840	1840	206
576	20241230	103600	449992384	1840	1840	1840	1840	41
577	20241230	103500	449916944	1840	1840	1840	1840	1185
578	20241230	103400	447736544	1836	1837	1837	1836	350
579	20241230	103300	447093926	1836	1836	1836	1836	175
580	20241230	103200	446772626	1835	1835	1835	1835	80
581	20241230	103100	446625826	1835	1840	1840	1835	1001
582	20241230	103000	444783991	1840	1840	1840	1840	15
583	20241230	102900	444756391	1840	1840	1840	1840	1
584	20241230	102800	444754551	1835	1840	1840	1835	56
585	20241230	102700	444651761	1834	1833	1834	1833	204
586	20241230	102600	444277665	1834	1835	1835	1834	201
587	20241230	102500	443908831	1833	1833	1833	1833	28
588	20241230	102400	443857507	1833	1833	1833	1833	2
589	20241230	102300	443853841	1833	1833	1833	1833	258
590	20241230	102200	443380927	1833	1830	1833	1830	6283
591	20241230	102100	431875420	1830	1831	1831	1829	1774
592	20241230	102000	428629165	1831	1831	1831	1831	5
593	20241230	101900	428620010	1831	1824	1831	1823	796
594	20241230	101800	427164392	1823	1823	1823	1823	0
595	20241230	101700	427164392	1823	1823	1823	1823	20
596	20241230	101600	427127932	1823	1823	1831	1823	1191
597	20241230	101500	424956731	1828	1828	1828	1828	6
598	20241230	101400	424945763	1831	1831	1831	1831	10
599	20241230	101300	424927453	1832	1832	1832	1832	0
600	20241230	101200	424927453	1832	1831	1832	1819	1485
601	20241230	101100	422221223	1831	1833	1833	1831	638
602	20241230	101000	421052969	1833	1843	1843	1833	622
603	20241230	100900	419912458	1843	1843	1843	1843	9
604	20241230	100800	419895871	1843	1843	1843	1834	98
605	20241230	100700	419716097	1843	1843	1843	1843	902
606	20241230	100600	418053711	1843	1834	1843	1834	49
607	20241230	100500	417963764	1837	1837	1837	1837	395
608	20241230	100400	417238149	1844	1844	1844	1844	0
609	20241230	100300	417238149	1844	1837	1844	1837	118
610	20241230	100200	417020578	1844	1844	1844	1844	80
611	20241230	100100	416873058	1834	1832	1834	1832	392
612	20241230	100000	416154514	1832	1831	1832	1831	3906
613	20241230	095900	409001153	1832	1832	1832	1832	0
614	20241230	095800	409001153	1832	1832	1832	1832	0
615	20241230	095700	409001153	1832	1830	1832	1830	8
616	20241230	095600	408986511	1832	1819	1832	1819	1671
617	20241230	095500	405946949	1819	1819	1819	1818	51
618	20241230	095400	405854191	1818	1818	1818	1818	4
619	20241230	095300	405846919	1832	1832	1832	1832	290
620	20241230	095200	405315639	1832	1830	1832	1829	180
621	20241230	095100	404986230	1830	1829	1845	1829	17012
622	20241230	095000	373714004	1830	1830	1830	1830	35
623	20241230	094900	373649954	1830	1830	1830	1830	1674
624	20241230	094800	370586534	1832	1833	1833	1823	1359
625	20241230	094700	368103348	1834	1835	1835	1825	519
626	20241230	094600	367155319	1835	1835	1835	1835	720
627	20241230	094500	365834119	1835	1830	1835	1823	7042
628	20241230	094400	352918123	1823	1832	1832	1823	279
629	20241230	094300	352408172	1833	1833	1833	1833	2
630	20241230	094200	352404506	1835	1835	1837	1806	2623
631	20241230	094100	347590627	1802	1797	1836	1796	7023
632	20241230	094000	334719047	1796	1795	1824	1793	5403
633	20241230	093900	324955181	1793	1787	1811	1787	8328
634	20241230	093800	310031325	1787	1824	1824	1750	76403
635	20241230	093700	173595378	1823	1824	1824	1823	500
636	20241230	093600	172683877	1820	1821	1821	1820	268
637	20241230	093500	172195931	1821	1817	1821	1816	5101
638	20241230	093400	162908167	1816	1819	1819	1813	1758
639	20241230	093300	159712813	1820	1821	1821	1819	15
640	20241230	093200	159685519	1816	1825	1825	1816	1944
641	20241230	093100	156147365	1825	1834	1834	1825	1012
642	20241230	093000	154297022	1834	1834	1834	1830	2473
643	20241230	092900	149770324	1830	1830	1834	1830	4001
644	20241230	092800	142445034	1830	1830	1830	1830	80
645	20241230	092700	142298634	1830	1824	1830	1824	9706
646	20241230	092600	124594884	1820	1820	1820	1820	1688
647	20241230	092500	121522724	1820	1820	1820	1818	537
648	20241230	092400	120545555	1824	1824	1824	1824	478
649	20241230	092300	119673683	1830	1825	1830	1822	667
650	20241230	092200	118454200	1827	1827	1827	1827	22
651	20241230	092100	118414006	1830	1830	1830	1830	366
652	20241230	092000	117744226	1829	1825	1829	1825	626
653	20241230	091900	116599376	1829	1822	1829	1818	4627
654	20241230	091800	108149247	1825	1827	1828	1825	1369
655	20241230	091700	105649551	1825	1827	1827	1820	2175
656	20241230	091600	101676124	1827	1825	1827	1819	1356
657	20241230	091500	99201230	1825	1824	1825	1824	25
658	20241230	091400	99155616	1825	1824	1825	1824	46
659	20241230	091300	99071698	1806	1809	1827	1804	12529
660	20241230	091200	76259716	1809	1801	1809	1800	3617
661	20241230	091100	69736522	1800	1795	1800	1795	4107
662	20241230	091000	62348106	1795	1798	1798	1781	7524
663	20241230	090900	48870999	1798	1794	1798	1794	1825
664	20241230	090800	45591374	1794	1797	1797	1794	52
665	20241230	090700	45498011	1797	1798	1800	1797	272
666	20241230	090600	45008618	1798	1789	1799	1789	10685
667	20241230	090500	25872778	1790	1795	1795	1780	2493
668	20241230	090400	21418243	1795	1795	1795	1794	448
669	20241230	090300	20614324	1795	1795	1795	1795	401
670	20241230	090200	19894529	1795	1809	1809	1790	8094
671	20241230	090100	5350338	1809	1809	1809	1809	0
672	20241230	090000	5350338	1809	1817	1817	1809	2950