KissMeData/208710/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204200	1339698015	458	458	458	458	11196
3	20241224	204100	1339698015	458	458	458	458	0
4	20241224	204000	1339698015	458	458	458	458	0
5	20241224	203900	1339698015	458	458	458	458	0
6	20241224	203800	1339698015	458	458	458	458	0
7	20241224	203700	1339698015	458	458	458	458	0
8	20241224	203600	1339698015	458	458	458	458	0
9	20241224	203500	1339698015	458	458	458	458	0
10	20241224	203400	1339698015	458	458	458	458	0
11	20241224	203300	1339698015	458	458	458	458	0
12	20241224	203200	1339698015	458	458	458	458	0
13	20241224	203100	1339698015	458	458	458	458	0
14	20241224	203000	1339698015	458	458	458	458	0
15	20241224	202900	1339698015	458	458	458	458	0
16	20241224	202800	1339698015	458	458	458	458	0
17	20241224	202700	1339698015	458	458	458	458	0
18	20241224	202600	1339698015	458	458	458	458	0
19	20241224	202500	1339698015	458	458	458	458	0
20	20241224	202400	1339698015	458	458	458	458	0
21	20241224	202300	1339698015	458	458	458	458	0
22	20241224	202200	1339698015	458	458	458	458	0
23	20241224	202100	1339698015	458	458	458	458	0
24	20241224	202000	1339698015	458	458	458	458	0
25	20241224	201900	1339698015	458	458	458	458	0
26	20241224	201800	1339698015	458	458	458	458	0
27	20241224	201700	1339698015	458	458	458	458	0
28	20241224	201600	1339698015	458	458	458	458	0
29	20241224	201500	1339698015	458	458	458	458	0
30	20241224	201400	1339698015	458	458	458	458	0
31	20241224	201300	1339698015	458	458	458	458	0
32	20241224	201200	1339698015	458	458	458	458	11196
33	20241224	201100	1339698015	458	458	458	458	0
34	20241224	201000	1339698015	458	458	458	458	0
35	20241224	200900	1339698015	458	458	458	458	0
36	20241224	200800	1339698015	458	458	458	458	0
37	20241224	200700	1339698015	458	458	458	458	0
38	20241224	200600	1339698015	458	458	458	458	0
39	20241224	200500	1339698015	458	458	458	458	0
40	20241224	200400	1339698015	458	458	458	458	0
41	20241224	200300	1339698015	458	458	458	458	0
42	20241224	200200	1339698015	458	458	458	458	0
43	20241224	200100	1339698015	458	458	458	458	0
44	20241224	200000	1339698015	458	458	458	458	0
45	20241224	195900	1339698015	458	458	458	458	0
46	20241224	195800	1339698015	458	458	458	458	0
47	20241224	195700	1339698015	458	458	458	458	0
48	20241224	195600	1339698015	458	458	458	458	0
49	20241224	195500	1339698015	458	458	458	458	0
50	20241224	195400	1339698015	458	458	458	458	0
51	20241224	195300	1339698015	458	458	458	458	0
52	20241224	195200	1339698015	458	458	458	458	0
53	20241224	195100	1339698015	458	458	458	458	0
54	20241224	195000	1339698015	458	458	458	458	0
55	20241224	194900	1339698015	458	458	458	458	0
56	20241224	194800	1339698015	458	458	458	458	0
57	20241224	194700	1339698015	458	458	458	458	0
58	20241224	194600	1339698015	458	458	458	458	0
59	20241224	194500	1339698015	458	458	458	458	0
60	20241224	194400	1339698015	458	458	458	458	0
61	20241224	194300	1339698015	458	458	458	458	0
62	20241224	194200	1339698015	458	458	458	458	11196
63	20241224	194100	1339698015	458	458	458	458	0
64	20241224	194000	1339698015	458	458	458	458	0
65	20241224	193900	1339698015	458	458	458	458	0
66	20241224	193800	1339698015	458	458	458	458	0
67	20241224	193700	1339698015	458	458	458	458	0
68	20241224	193600	1339698015	458	458	458	458	0
69	20241224	193500	1339698015	458	458	458	458	0
70	20241224	193400	1339698015	458	458	458	458	0
71	20241224	193300	1339698015	458	458	458	458	0
72	20241224	193200	1339698015	458	458	458	458	0
73	20241224	193100	1339698015	458	458	458	458	0
74	20241224	193000	1339698015	458	458	458	458	0
75	20241224	192900	1339698015	458	458	458	458	0
76	20241224	192800	1339698015	458	458	458	458	0
77	20241224	192700	1339698015	458	458	458	458	0
78	20241224	192600	1339698015	458	458	458	458	0
79	20241224	192500	1339698015	458	458	458	458	0
80	20241224	192400	1339698015	458	458	458	458	0
81	20241224	192300	1339698015	458	458	458	458	0
82	20241224	192200	1339698015	458	458	458	458	0
83	20241224	192100	1339698015	458	458	458	458	0
84	20241224	192000	1339698015	458	458	458	458	0
85	20241224	191900	1339698015	458	458	458	458	0
86	20241224	191800	1339698015	458	458	458	458	0
87	20241224	191700	1339698015	458	458	458	458	0
88	20241224	191600	1339698015	458	458	458	458	0
89	20241224	191500	1339698015	458	458	458	458	0
90	20241224	191400	1339698015	458	458	458	458	0
91	20241224	191300	1339698015	458	458	458	458	0
92	20241224	191200	1339698015	458	458	458	458	11196
93	20241224	191100	1339698015	458	458	458	458	0
94	20241224	191000	1339698015	458	458	458	458	0
95	20241224	190900	1339698015	458	458	458	458	0
96	20241224	190800	1339698015	458	458	458	458	0
97	20241224	190700	1339698015	458	458	458	458	0
98	20241224	190600	1339698015	458	458	458	458	0
99	20241224	190500	1339698015	458	458	458	458	0
100	20241224	190400	1339698015	458	458	458	458	0
101	20241224	190300	1339698015	458	458	458	458	0
102	20241224	190200	1339698015	458	458	458	458	0
103	20241224	190100	1339698015	458	458	458	458	0
104	20241224	190000	1339698015	458	458	458	458	0
105	20241224	185900	1339698015	458	458	458	458	0
106	20241224	185800	1339698015	458	458	458	458	0
107	20241224	185700	1339698015	458	458	458	458	0
108	20241224	185600	1339698015	458	458	458	458	0
109	20241224	185500	1339698015	458	458	458	458	0
110	20241224	185400	1339698015	458	458	458	458	0
111	20241224	185300	1339698015	458	458	458	458	0
112	20241224	185200	1339698015	458	458	458	458	0
113	20241224	185100	1339698015	458	458	458	458	0
114	20241224	185000	1339698015	458	458	458	458	0
115	20241224	184900	1339698015	458	458	458	458	0
116	20241224	184800	1339698015	458	458	458	458	0
117	20241224	184700	1339698015	458	458	458	458	0
118	20241224	184600	1339698015	458	458	458	458	0
119	20241224	184500	1339698015	458	458	458	458	0
120	20241224	184400	1339698015	458	458	458	458	0
121	20241224	184300	1339698015	458	458	458	458	0
122	20241224	184200	1339698015	458	458	458	458	11196
123	20241224	184100	1339698015	458	458	458	458	0
124	20241224	184000	1339698015	458	458	458	458	0
125	20241224	183900	1339698015	458	458	458	458	0
126	20241224	183800	1339698015	458	458	458	458	0
127	20241224	183700	1339698015	458	458	458	458	0
128	20241224	183600	1339698015	458	458	458	458	0
129	20241224	183500	1339698015	458	458	458	458	0
130	20241224	183400	1339698015	458	458	458	458	0
131	20241224	183300	1339698015	458	458	458	458	0
132	20241224	183200	1339698015	458	458	458	458	0
133	20241224	183100	1339698015	458	458	458	458	0
134	20241224	183000	1339698015	458	458	458	458	0
135	20241224	182900	1339698015	458	458	458	458	0
136	20241224	182800	1339698015	458	458	458	458	0
137	20241224	182700	1339698015	458	458	458	458	0
138	20241224	182600	1339698015	458	458	458	458	0
139	20241224	182500	1339698015	458	458	458	458	0
140	20241224	182400	1339698015	458	458	458	458	0
141	20241224	182300	1339698015	458	458	458	458	0
142	20241224	182200	1339698015	458	458	458	458	0
143	20241224	182100	1339698015	458	458	458	458	0
144	20241224	182000	1339698015	458	458	458	458	0
145	20241224	181900	1339698015	458	458	458	458	0
146	20241224	181800	1339698015	458	458	458	458	0
147	20241224	181700	1339698015	458	458	458	458	0
148	20241224	181600	1339698015	458	458	458	458	0
149	20241224	181500	1339698015	458	458	458	458	0
150	20241224	181400	1339698015	458	458	458	458	0
151	20241224	181300	1339698015	458	458	458	458	0
152	20241224	181200	1339698015	458	458	458	458	11196
153	20241224	181100	1339698015	458	458	458	458	0
154	20241224	181000	1339698015	458	458	458	458	0
155	20241224	180900	1339698015	458	458	458	458	0
156	20241224	180800	1339698015	458	458	458	458	0
157	20241224	180700	1339698015	458	458	458	458	0
158	20241224	180600	1339698015	458	458	458	458	0
159	20241224	180500	1339698015	458	458	458	458	0
160	20241224	180400	1339698015	458	458	458	458	0
161	20241224	180300	1339698015	458	458	458	458	0
162	20241224	180200	1339698015	458	458	458	458	0
163	20241224	180100	1339698015	458	458	458	458	0
164	20241224	180000	1339698015	458	458	458	458	0
165	20241224	175900	1339698015	458	458	458	458	0
166	20241224	175800	1339698015	458	458	458	458	0
167	20241224	175700	1339698015	458	458	458	458	0
168	20241224	175600	1339698015	458	458	458	458	0
169	20241224	175500	1339698015	458	458	458	458	0
170	20241224	175400	1339698015	458	458	458	458	0
171	20241224	175300	1339698015	458	458	458	458	0
172	20241224	175200	1339698015	458	458	458	458	0
173	20241224	175100	1339698015	458	458	458	458	0
174	20241224	175000	1339698015	458	458	458	458	0
175	20241224	174900	1339698015	458	458	458	458	0
176	20241224	174800	1339698015	458	458	458	458	0
177	20241224	174700	1339698015	458	458	458	458	0
178	20241224	174600	1339698015	458	458	458	458	0
179	20241224	174500	1339698015	458	458	458	458	0
180	20241224	174400	1339698015	458	458	458	458	0
181	20241224	174300	1339698015	458	458	458	458	0
182	20241224	174200	1339698015	458	458	458	458	11196
183	20241224	174100	1339698015	458	458	458	458	0
184	20241224	174000	1339698015	458	458	458	458	0
185	20241224	173900	1339698015	458	458	458	458	0
186	20241224	173800	1339698015	458	458	458	458	0
187	20241224	173700	1339698015	458	458	458	458	0
188	20241224	173600	1339698015	458	458	458	458	0
189	20241224	173500	1339698015	458	458	458	458	0
190	20241224	173400	1339698015	458	458	458	458	0
191	20241224	173300	1339698015	458	458	458	458	0
192	20241224	173200	1339698015	458	458	458	458	0
193	20241224	173100	1339698015	458	458	458	458	0
194	20241224	173000	1339698015	458	458	458	458	0
195	20241224	172900	1339698015	458	458	458	458	0
196	20241224	172800	1339698015	458	458	458	458	0
197	20241224	172700	1339698015	458	458	458	458	0
198	20241224	172600	1339698015	458	458	458	458	0
199	20241224	172500	1339698015	458	458	458	458	0
200	20241224	172400	1339698015	458	458	458	458	0
201	20241224	172300	1339698015	458	458	458	458	0
202	20241224	172200	1339698015	458	458	458	458	0
203	20241224	172100	1339698015	458	458	458	458	0
204	20241224	172000	1339698015	458	458	458	458	0
205	20241224	171900	1339698015	458	458	458	458	0
206	20241224	171800	1339698015	458	458	458	458	0
207	20241224	171700	1339698015	458	458	458	458	0
208	20241224	171600	1339698015	458	458	458	458	0
209	20241224	171500	1339698015	458	458	458	458	0
210	20241224	171400	1339698015	458	458	458	458	0
211	20241224	171300	1339698015	458	458	458	458	0
212	20241224	171200	1339698015	458	458	458	458	11196
213	20241224	171100	1339698015	458	458	458	458	0
214	20241224	171000	1339698015	458	458	458	458	0
215	20241224	170900	1339698015	458	458	458	458	0
216	20241224	170800	1339698015	458	458	458	458	0
217	20241224	170700	1339698015	458	458	458	458	0
218	20241224	170600	1339698015	458	458	458	458	0
219	20241224	170500	1339698015	458	458	458	458	0
220	20241224	170400	1339698015	458	458	458	458	0
221	20241224	170300	1339698015	458	458	458	458	0
222	20241224	170200	1339698015	458	458	458	458	0
223	20241224	170100	1339698015	458	458	458	458	0
224	20241224	170000	1339698015	458	458	458	458	0
225	20241224	165900	1339698015	458	458	458	458	0
226	20241224	165800	1339698015	458	458	458	458	0
227	20241224	165700	1339698015	458	458	458	458	0
228	20241224	165600	1339698015	458	458	458	458	0
229	20241224	165500	1339698015	458	458	458	458	0
230	20241224	165400	1339698015	458	458	458	458	0
231	20241224	165300	1339698015	458	458	458	458	0
232	20241224	165200	1339698015	458	458	458	458	0
233	20241224	165100	1339698015	458	458	458	458	0
234	20241224	165000	1339698015	458	458	458	458	0
235	20241224	164900	1339698015	458	458	458	458	0
236	20241224	164800	1339698015	458	458	458	458	0
237	20241224	164700	1339698015	458	458	458	458	0
238	20241224	164600	1339698015	458	458	458	458	0
239	20241224	164500	1339698015	458	458	458	458	0
240	20241224	164400	1339698015	458	458	458	458	0
241	20241224	164300	1339698015	458	458	458	458	0
242	20241224	164200	1339698015	458	458	458	458	11196
243	20241224	164100	1339698015	458	458	458	458	0
244	20241224	164000	1339698015	458	458	458	458	0
245	20241224	163900	1339698015	458	458	458	458	0
246	20241224	163800	1339698015	458	458	458	458	0
247	20241224	163700	1339698015	458	458	458	458	0
248	20241224	163600	1339698015	458	458	458	458	0
249	20241224	163500	1339698015	458	458	458	458	0
250	20241224	163400	1339698015	458	458	458	458	0
251	20241224	163300	1339698015	458	458	458	458	0
252	20241224	163200	1339698015	458	458	458	458	0
253	20241224	163100	1339698015	458	458	458	458	0
254	20241224	163000	1339698015	458	458	458	458	0
255	20241224	162900	1339698015	458	458	458	458	0
256	20241224	162800	1339698015	458	458	458	458	0
257	20241224	162700	1339698015	458	458	458	458	0
258	20241224	162600	1339698015	458	458	458	458	0
259	20241224	162500	1339698015	458	458	458	458	0
260	20241224	162400	1339698015	458	458	458	458	0
261	20241224	162300	1339698015	458	458	458	458	0
262	20241224	162200	1339698015	458	458	458	458	0
263	20241224	162100	1339698015	458	458	458	458	0
264	20241224	162000	1339698015	458	458	458	458	0
265	20241224	161900	1339698015	458	458	458	458	0
266	20241224	161800	1339698015	458	458	458	458	0
267	20241224	161700	1339698015	458	458	458	458	0
268	20241224	161600	1339698015	458	458	458	458	0
269	20241224	161500	1339698015	458	458	458	458	0
270	20241224	161400	1339698015	458	458	458	458	0
271	20241224	161300	1339698015	458	458	458	458	0
272	20241224	161200	1339698015	458	458	458	458	11196
273	20241224	161100	1339698015	458	458	458	458	0
274	20241224	161000	1339698015	458	458	458	458	0
275	20241224	160900	1339698015	458	458	458	458	0
276	20241224	160800	1339698015	458	458	458	458	0
277	20241224	160700	1339698015	458	458	458	458	0
278	20241224	160600	1339698015	458	458	458	458	0
279	20241224	160500	1339698015	458	458	458	458	0
280	20241224	160400	1339698015	458	458	458	458	0
281	20241224	160300	1339698015	458	458	458	458	0
282	20241224	160200	1339698015	458	458	458	458	0
283	20241224	160100	1339698015	458	458	458	458	0
284	20241224	160000	1339698015	458	458	458	458	0
285	20241224	155900	1339698015	458	458	458	458	0
286	20241224	155800	1339698015	458	458	458	458	0
287	20241224	155700	1339698015	458	458	458	458	0
288	20241224	155600	1339698015	458	458	458	458	0
289	20241224	155500	1339698015	458	458	458	458	0
290	20241224	155400	1339698015	458	458	458	458	0
291	20241224	155300	1339698015	458	458	458	458	0
292	20241224	155200	1339698015	458	458	458	458	0
293	20241224	155100	1339698015	458	458	458	458	0
294	20241224	155000	1339698015	458	458	458	458	0
295	20241224	154900	1339698015	458	458	458	458	0
296	20241224	154800	1339698015	458	458	458	458	0
297	20241224	154700	1339698015	458	458	458	458	0
298	20241224	154600	1339698015	458	458	458	458	0
299	20241224	154500	1339698015	458	458	458	458	0
300	20241224	154400	1339698015	458	458	458	458	0
301	20241224	154300	1339698015	458	458	458	458	0
302	20241224	154200	1339698015	458	458	458	458	11196
303	20241224	154100	1339698015	458	458	458	458	0
304	20241224	154000	1339698015	458	458	458	458	0
305	20241224	153900	1339698015	458	458	458	458	0
306	20241224	153800	1339698015	458	458	458	458	0
307	20241224	153700	1339698015	458	458	458	458	0
308	20241224	153600	1339698015	458	458	458	458	0
309	20241224	153500	1339698015	458	458	458	458	0
310	20241224	153400	1339698015	458	458	458	458	0
311	20241224	153300	1339698015	458	458	458	458	0
312	20241224	153200	1339698015	458	458	458	458	0
313	20241224	153100	1339698015	458	458	458	458	0
314	20241224	153000	1339698015	458	458	458	458	11196
315	20241224	152900	1334570247	470	470	470	470	0
316	20241224	152800	1334570247	470	470	470	470	0
317	20241224	152700	1334570247	470	470	470	470	0
318	20241224	152600	1334570247	470	470	470	470	0
319	20241224	152500	1334570247	470	470	470	470	0
320	20241224	152400	1334570247	470	470	470	470	0
321	20241224	152300	1334570247	470	470	470	470	0
322	20241224	152200	1334570247	470	470	470	470	0
323	20241224	152100	1334570247	470	470	470	470	0
324	20241224	152000	1334570247	470	470	470	470	0
325	20241224	151900	1334570247	470	468	470	462	3934
326	20241224	151800	1332722693	469	463	469	463	6185
327	20241224	151700	1329850038	463	458	463	458	12486
328	20241224	151600	1324107199	458	471	471	458	4908
329	20241224	151500	1321836026	473	472	473	472	1687
330	20241224	151400	1321038103	473	471	473	471	11614
331	20241224	151300	1315562877	471	464	472	464	6308
332	20241224	151200	1312592845	464	460	464	460	4100
333	20241224	151100	1310693397	460	460	460	456	2884
334	20241224	151000	1309371502	460	461	464	459	2518
335	20241224	150900	1308207297	461	459	461	457	7952
336	20241224	150800	1304564185	459	454	459	454	3437
337	20241224	150700	1302999700	453	450	453	450	5000
338	20241224	150600	1300742326	450	450	451	450	5160
339	20241224	150500	1298416724	451	447	452	445	2524
340	20241224	150400	1297284530	450	447	450	447	5102
341	20241224	150300	1294996880	447	449	449	445	2610
342	20241224	150200	1293825352	449	447	449	445	13457
343	20241224	150100	1287828377	447	447	450	446	7052
344	20241224	150000	1284672937	446	450	451	446	13289
345	20241224	145900	1278692121	450	450	450	448	8620
346	20241224	145800	1274817837	450	448	450	448	979
347	20241224	145700	1274377718	447	454	454	443	41637
348	20241224	145600	1255757416	452	452	453	452	4
349	20241224	145500	1255755606	450	456	456	450	8001
350	20241224	145400	1252149289	453	455	455	453	591
351	20241224	145300	1251881366	455	454	457	454	10585
352	20241224	145200	1247064358	454	453	454	453	673
353	20241224	145100	1246759468	452	452	452	452	1
354	20241224	145000	1246759016	456	456	456	456	0
355	20241224	144900	1246759016	456	456	456	456	1
356	20241224	144800	1246758560	452	452	452	452	0
357	20241224	144700	1246758560	452	453	453	452	443
358	20241224	144600	1246558290	457	456	457	456	2505
359	20241224	144500	1245413515	457	455	458	451	10031
360	20241224	144400	1240830747	455	454	455	451	4342
361	20241224	144300	1238862887	454	454	455	451	4956
362	20241224	144200	1236612889	454	455	455	451	19707
363	20241224	144100	1227700931	455	457	457	455	3735
364	20241224	144000	1225998579	458	458	458	458	101
365	20241224	143900	1225952321	458	458	458	458	2281
366	20241224	143800	1224907623	459	459	459	459	127
367	20241224	143700	1224849330	459	461	461	459	7828
368	20241224	143600	1221240918	461	463	463	461	1000
369	20241224	143500	1220779623	463	462	464	462	1129
370	20241224	143400	1220257574	461	461	461	461	885
371	20241224	143300	1219849589	462	464	464	461	7117
372	20241224	143200	1216560814	464	465	465	464	1446
373	20241224	143100	1215889755	465	465	465	465	6
374	20241224	143000	1215886965	465	465	465	465	1183
375	20241224	142900	1215336870	465	465	465	465	119
376	20241224	142800	1215281535	465	465	465	465	4
377	20241224	142700	1215279675	465	465	465	465	0
378	20241224	142600	1215279675	465	470	470	465	5618
379	20241224	142500	1212650359	470	464	470	460	23665
380	20241224	142400	1201607653	463	463	463	463	90
381	20241224	142300	1201565983	463	466	466	463	15158
382	20241224	142200	1194522675	466	466	467	465	12610
383	20241224	142100	1188648285	467	468	469	467	24191
384	20241224	142000	1177328325	468	470	470	468	5122
385	20241224	141900	1174923756	471	474	474	470	5464
386	20241224	141800	1172350275	473	471	473	471	1876
387	20241224	141700	1171462933	473	472	473	472	163
388	20241224	141600	1171385986	473	473	473	473	864
389	20241224	141500	1170977314	473	473	473	473	53
390	20241224	141400	1170952245	473	473	473	473	278
391	20241224	141300	1170820751	473	472	473	472	1032
392	20241224	141200	1170333474	472	472	472	472	984
393	20241224	141100	1169869026	472	470	472	470	1265
394	20241224	141000	1169273824	470	470	470	470	0
395	20241224	140900	1169273824	470	470	470	470	10
396	20241224	140800	1169269124	471	471	472	471	2002
397	20241224	140700	1168325576	470	470	470	470	2
398	20241224	140600	1168324636	470	469	470	469	3095
399	20241224	140500	1166869988	469	469	469	469	186
400	20241224	140400	1166782754	469	469	469	469	15
401	20241224	140300	1166775719	469	469	469	469	133
402	20241224	140200	1166713342	470	470	470	470	0
403	20241224	140100	1166713342	470	470	470	470	1
404	20241224	140000	1166712872	470	470	470	470	0
405	20241224	135900	1166712872	470	470	470	470	0
406	20241224	135800	1166712872	470	470	470	470	16
407	20241224	135700	1166705352	468	470	470	468	148
408	20241224	135600	1166636000	468	469	469	468	4055
409	20241224	135500	1164737015	469	469	469	469	1375
410	20241224	135400	1164092140	469	469	469	469	3775
411	20241224	135300	1162321665	469	468	469	468	6
412	20241224	135200	1162318855	467	467	467	467	40
413	20241224	135100	1162300175	467	467	467	467	1000
414	20241224	135000	1161833175	469	469	469	469	0
415	20241224	134900	1161833175	469	469	469	469	0
416	20241224	134800	1161833175	469	469	469	469	26
417	20241224	134700	1161820981	467	467	467	467	795
418	20241224	134600	1161449716	467	467	467	467	678
419	20241224	134500	1161133090	468	469	469	468	494
420	20241224	134400	1160901698	469	469	469	469	4
421	20241224	134300	1160899822	469	469	469	469	0
422	20241224	134200	1160899822	469	469	469	469	465
423	20241224	134100	1160681737	468	469	469	468	689
424	20241224	134000	1160359282	469	469	469	469	150
425	20241224	133900	1160288932	470	470	470	470	921
426	20241224	133800	1159856062	470	470	470	470	2131
427	20241224	133700	1158854492	470	469	470	469	1026
428	20241224	133600	1158372958	470	470	470	470	1
429	20241224	133500	1158372488	469	469	469	469	302
430	20241224	133400	1158230850	469	468	469	468	1777
431	20241224	133300	1157399164	468	468	469	468	7274
432	20241224	133200	1153994882	468	463	468	463	13842
433	20241224	133100	1147529330	466	466	466	466	100
434	20241224	133000	1147482730	466	466	466	466	0
435	20241224	132900	1147482730	466	466	466	466	1
436	20241224	132800	1147482264	464	464	466	464	2889
437	20241224	132700	1146141679	464	466	466	464	230
438	20241224	132600	1146034799	467	467	467	467	0
439	20241224	132500	1146034799	467	467	467	467	0
440	20241224	132400	1146034799	467	467	467	467	0
441	20241224	132300	1146034799	467	467	467	467	0
442	20241224	132200	1146034799	467	467	467	467	600
443	20241224	132100	1145754599	467	466	467	461	12893
444	20241224	132000	1139787367	466	467	467	466	12
445	20241224	131900	1139781772	467	468	468	466	2053
446	20241224	131800	1138824239	468	468	468	468	0
447	20241224	131700	1138824239	468	467	468	466	2176
448	20241224	131600	1137805904	466	466	466	466	0
449	20241224	131500	1137805904	466	468	468	466	303
450	20241224	131400	1137664312	468	468	468	468	0
451	20241224	131300	1137664312	468	466	468	466	1704
452	20241224	131200	1136868369	466	466	466	466	210
453	20241224	131100	1136770509	466	467	467	466	103
454	20241224	131000	1136722508	467	467	467	467	60
455	20241224	130900	1136694488	467	467	467	467	220
456	20241224	130800	1136591748	467	467	467	467	799
457	20241224	130700	1136218615	467	469	469	466	2711
458	20241224	130600	1134952189	471	471	471	471	2
459	20241224	130500	1134951247	468	468	468	468	100
460	20241224	130400	1134904447	469	469	469	469	148
461	20241224	130300	1134835035	470	470	470	470	9
462	20241224	130200	1134830805	470	470	470	469	8636
463	20241224	130100	1130771936	471	475	475	471	442
464	20241224	130000	1130563666	475	472	476	471	2462
465	20241224	125900	1129398410	477	477	477	472	1594
466	20241224	125800	1128642197	475	470	479	470	17040
467	20241224	125700	1120536977	472	466	472	466	11173
468	20241224	125600	1115288666	466	463	466	463	2294
469	20241224	125500	1114222915	463	463	463	463	1000
470	20241224	125400	1113759915	463	461	463	461	1000
471	20241224	125300	1113298717	461	460	461	460	2041
472	20241224	125200	1112359855	460	462	462	460	4413
473	20241224	125100	1110325556	463	459	463	459	3958
474	20241224	125000	1108504466	459	460	460	459	237
475	20241224	124900	1108395559	460	460	460	460	0
476	20241224	124800	1108395559	460	460	460	460	1808
477	20241224	124700	1107563879	459	460	460	459	250
478	20241224	124600	1107449128	458	460	460	458	129
479	20241224	124500	1107390031	461	461	461	461	2
480	20241224	124400	1107389109	458	459	459	458	1761
481	20241224	124300	1106582478	460	460	460	459	351
482	20241224	124200	1106421217	461	460	461	460	65
483	20241224	124100	1106391303	460	459	460	459	11
484	20241224	124000	1106386253	459	459	459	459	1
485	20241224	123900	1106385794	462	460	462	460	1000
486	20241224	123800	1105925276	458	462	462	458	7621
487	20241224	123700	1102420055	461	461	461	461	0
488	20241224	123600	1102420055	461	461	462	461	1553
489	20241224	123500	1101704120	461	461	461	461	13
490	20241224	123400	1101698127	461	461	461	461	0
491	20241224	123300	1101698127	461	461	461	461	7
492	20241224	123200	1101694900	461	461	461	461	7
493	20241224	123100	1101691673	461	461	461	461	18
494	20241224	123000	1101683375	461	461	461	461	147
495	20241224	122900	1101615608	461	461	461	461	622
496	20241224	122800	1101328866	460	460	460	460	2175
497	20241224	122700	1100328366	460	460	460	460	20
498	20241224	122600	1100319166	460	460	460	460	2
499	20241224	122500	1100318246	459	459	459	459	8267
500	20241224	122400	1096523693	459	459	459	459	2
501	20241224	122300	1096522775	457	457	457	457	0
502	20241224	122200	1096522775	457	458	458	457	2492
503	20241224	122100	1095382752	458	458	458	458	433
504	20241224	122000	1095184438	458	458	458	458	100
505	20241224	121900	1095138638	458	459	459	457	14
506	20241224	121800	1095132232	460	460	460	460	2
507	20241224	121700	1095131312	456	456	456	456	0
508	20241224	121600	1095131312	456	456	456	456	0
509	20241224	121500	1095131312	456	458	458	456	4688
510	20241224	121400	1092990956	458	458	458	458	0
511	20241224	121300	1092990956	458	458	458	458	852
512	20241224	121200	1092600740	458	458	458	458	599
513	20241224	121100	1092326398	458	458	458	458	230
514	20241224	121000	1092221058	458	460	460	458	66
515	20241224	120900	1092190763	460	460	460	460	5
516	20241224	120800	1092188463	460	460	460	460	1802
517	20241224	120700	1091359543	459	460	460	459	1080
518	20241224	120600	1090862773	460	461	461	460	103
519	20241224	120500	1090815323	461	462	462	461	160
520	20241224	120400	1090741423	461	462	462	461	440
521	20241224	120300	1090538173	462	460	462	460	10180
522	20241224	120200	1085838671	460	457	460	457	867
523	20241224	120100	1085439857	459	458	459	458	823
524	20241224	120000	1085062458	457	457	458	457	258
525	20241224	115900	1084944551	457	457	457	455	7148
526	20241224	115800	1081680815	457	456	457	456	544
527	20241224	115700	1081432731	456	456	456	455	1107
528	20241224	115600	1080927940	456	457	457	456	104
529	20241224	115500	1080880514	457	456	458	456	1789
530	20241224	115400	1080064529	457	457	457	457	3
531	20241224	115300	1080063158	456	456	456	456	29
532	20241224	115200	1080049934	458	458	458	458	0
533	20241224	115100	1080049934	458	458	458	458	1802
534	20241224	115000	1079224618	455	455	455	455	2
535	20241224	114900	1079223708	455	456	456	455	186
536	20241224	114800	1079139076	456	456	456	456	8193
537	20241224	114700	1075403068	456	457	457	456	223
538	20241224	114600	1075301362	458	458	458	458	63
539	20241224	114500	1075272508	459	459	459	459	100
540	20241224	114400	1075226608	458	458	458	458	194
541	20241224	114300	1075137756	458	456	458	456	373
542	20241224	114200	1074967662	455	455	455	455	1275
543	20241224	114100	1074387537	456	456	456	456	54
544	20241224	114000	1074362913	457	456	457	456	101
545	20241224	113900	1074316757	456	456	456	456	2
546	20241224	113800	1074315845	455	454	456	454	498
547	20241224	113700	1074089283	452	452	452	452	1000
548	20241224	113600	1073637283	452	452	452	452	6157
549	20241224	113500	1070854319	455	453	455	452	7257
550	20241224	113400	1067567552	454	454	454	454	5176
551	20241224	113300	1065217648	454	455	456	454	7119
552	20241224	113200	1061978885	455	456	458	455	2832
553	20241224	113100	1060688497	456	456	458	456	2543
554	20241224	113000	1059528789	456	456	456	456	2222
555	20241224	112900	1058515557	456	456	456	456	500
556	20241224	112800	1058287557	456	458	458	456	8581
557	20241224	112700	1054372592	458	458	458	457	1613
558	20241224	112600	1053633938	458	458	458	458	2213
559	20241224	112500	1052620384	458	459	459	458	777
560	20241224	112400	1052264023	458	457	458	457	2906
561	20241224	112300	1050935976	457	457	457	457	201
562	20241224	112200	1050844119	457	456	457	456	7634
563	20241224	112100	1047356686	454	454	454	454	5
564	20241224	112000	1047354416	454	454	459	454	1151
565	20241224	111900	1046829554	454	458	458	454	12609
566	20241224	111800	1041097633	459	459	460	458	285
567	20241224	111700	1040967011	459	459	459	459	387
568	20241224	111600	1040789378	459	460	460	459	1088
569	20241224	111500	1040289977	460	461	461	460	1007
570	20241224	111400	1039825751	462	459	462	458	52011
571	20241224	111300	1016001381	459	462	462	459	23781
572	20241224	111200	1005043978	459	469	469	459	18127
573	20241224	111100	996644886	469	466	469	466	53
574	20241224	111000	996620182	466	467	467	466	2345
575	20241224	110900	995526354	466	468	468	466	525
576	20241224	110800	995281204	470	470	470	470	0
577	20241224	110700	995281204	470	467	470	466	7136
578	20241224	110600	991951488	468	469	472	468	6386
579	20241224	110500	988956829	469	470	472	469	5889
580	20241224	110400	986192483	472	470	472	470	4
581	20241224	110300	986190600	471	470	472	468	2003
582	20241224	110200	985250154	470	470	470	470	468
583	20241224	110100	985030194	470	470	470	470	311
584	20241224	110000	984884024	470	472	474	470	2575
585	20241224	105900	983666706	472	469	472	469	8869
586	20241224	105800	979494297	469	466	469	466	3624
587	20241224	105700	977797838	466	466	466	466	1060
588	20241224	105600	977303878	468	467	468	467	5101
589	20241224	105500	974918100	467	465	467	464	8352
590	20241224	105400	971038114	464	465	465	464	3709
591	20241224	105300	969317137	464	465	467	464	13187
592	20241224	105200	963179507	465	465	465	465	3
593	20241224	105100	963178112	466	462	466	462	2093
594	20241224	105000	962211134	461	463	464	461	9863
595	20241224	104900	957651821	463	467	468	463	7211
596	20241224	104800	954305963	467	464	468	461	28212
597	20241224	104700	941248237	463	471	471	463	24788
598	20241224	104600	929733337	470	471	471	470	153
599	20241224	104500	929661424	471	469	471	469	3451
600	20241224	104400	928039707	470	472	472	470	2213
601	20241224	104300	926999075	470	472	472	470	1022
602	20241224	104200	926516873	472	471	472	470	5830
603	20241224	104100	923765469	471	469	471	468	12254
604	20241224	104000	918019986	468	469	469	468	6073
605	20241224	103900	915176090	471	471	471	467	20089
606	20241224	103800	905761463	471	475	475	471	29032
607	20241224	103700	892050971	475	478	481	475	29569
608	20241224	103600	877941687	478	479	482	478	5878
609	20241224	103500	875121972	478	478	481	477	19115
610	20241224	103400	865979356	478	484	487	477	83261
611	20241224	103300	826081538	485	487	489	483	44364
612	20241224	103200	804514981	487	494	500	487	128986
613	20241224	103100	740787941	494	488	495	486	93186
614	20241224	103000	694960773	486	487	490	479	47859
615	20241224	102900	671623432	488	479	489	479	45150
616	20241224	102800	649744737	480	477	480	477	30201
617	20241224	102700	635306089	475	475	476	473	7047
618	20241224	102600	631959134	473	475	476	472	10248
619	20241224	102500	627100572	475	475	476	475	1726
620	20241224	102400	626280072	475	476	476	475	603
621	20241224	102300	625993645	475	476	476	474	3238
622	20241224	102200	624455675	476	476	476	475	1808
623	20241224	102100	623595467	476	475	476	474	2433
624	20241224	102000	622440462	475	476	476	475	1286
625	20241224	101900	621828327	477	476	477	475	10551
626	20241224	101800	616806319	477	477	477	477	1159
627	20241224	101700	616253476	476	477	477	476	1702
628	20241224	101600	615443119	477	476	477	476	929
629	20241224	101500	615000787	477	477	477	474	9607
630	20241224	101400	610431846	475	476	478	475	100
631	20241224	101300	610384260	476	477	479	475	1941
632	20241224	101200	609459414	477	476	477	469	30411
633	20241224	101100	595118445	476	478	478	476	16601
634	20241224	101000	587215265	480	475	480	474	8895
635	20241224	100900	582976409	476	478	478	475	2525
636	20241224	100800	581771369	477	475	481	475	8337
637	20241224	100700	577793098	475	475	477	474	11649
638	20241224	100600	572252806	477	477	483	475	89406
639	20241224	100500	529438503	479	467	479	467	34906
640	20241224	100400	512884616	466	466	466	466	1527
641	20241224	100300	512173034	465	465	465	465	2315
642	20241224	100200	511096559	465	464	465	462	607
643	20241224	100100	510814326	462	462	464	462	713
644	20241224	100000	510484912	462	463	463	462	21535
645	20241224	095900	500535741	463	461	465	461	1918
646	20241224	095800	499649210	460	458	460	457	3902
647	20241224	095700	497860472	459	459	459	458	1473
648	20241224	095600	497185832	459	461	461	459	1290
649	20241224	095500	496592896	461	461	462	461	2152
650	20241224	095400	495598979	461	462	462	458	3129
651	20241224	095300	494157490	462	461	462	461	428
652	20241224	095200	493959921	462	463	463	461	1211
653	20241224	095100	493400916	464	464	464	464	3316
654	20241224	095000	491862292	465	470	470	465	2785
655	20241224	094900	490566156	470	470	470	470	4705
656	20241224	094800	488354806	470	468	470	468	5641
657	20241224	094700	485710414	467	473	473	466	32081
658	20241224	094600	470626509	473	469	473	469	5259
659	20241224	094500	468149197	471	473	473	463	8391
660	20241224	094400	464245605	469	476	477	469	7573
661	20241224	094300	460660939	473	470	477	470	42121
662	20241224	094200	440670312	471	466	476	464	41954
663	20241224	094100	420840126	469	468	469	464	3773
664	20241224	094000	419074882	465	465	468	465	3062
665	20241224	093900	417645775	467	466	468	463	11261
666	20241224	093800	412410792	467	460	467	460	10014
667	20241224	093700	407767521	460	458	462	458	21453
668	20241224	093600	397917620	458	457	460	454	20356
669	20241224	093500	388594174	458	459	459	458	1124
670	20241224	093400	388078367	458	455	458	455	1500
671	20241224	093300	387392120	455	457	457	455	5164
672	20241224	093200	385040383	458	455	459	452	19445
673	20241224	093100	376148730	455	453	455	453	671
674	20241224	093000	375843625	455	451	455	451	5352
675	20241224	092900	373423679	451	451	451	451	2170
676	20241224	092800	372445009	451	453	453	451	8059
677	20241224	092700	368803478	453	454	454	453	1415
678	20241224	092600	368161354	455	455	455	454	4658
679	20241224	092500	366042199	454	456	456	454	6114
680	20241224	092400	363259131	455	452	455	451	12498
681	20241224	092300	357588233	453	450	453	450	6888
682	20241224	092200	354478323	450	450	450	447	1373
683	20241224	092100	353861734	447	447	448	447	8601
684	20241224	092000	350011340	448	447	450	447	28583
685	20241224	091900	337192580	447	447	447	447	19765
686	20241224	091800	328357625	447	446	448	446	1620
687	20241224	091700	327632201	448	446	449	446	4674
688	20241224	091600	325539595	446	445	446	443	15428
689	20241224	091500	318684923	446	445	446	445	3245
690	20241224	091400	317238445	446	445	449	445	25771
691	20241224	091300	305737195	445	445	447	442	37294
692	20241224	091200	289171255	445	447	447	442	29835
693	20241224	091100	275920164	446	447	447	446	954
694	20241224	091000	275494569	447	448	448	445	11266
695	20241224	090900	270467726	447	451	451	447	13632
696	20241224	090800	264333480	450	450	452	445	24465
697	20241224	090700	253363113	450	452	452	447	24934
698	20241224	090600	242162113	450	446	452	446	33455
699	20241224	090500	227128413	444	444	447	441	60745
700	20241224	090400	200165461	444	449	452	443	88214
701	20241224	090300	160658872	449	454	454	449	75385
702	20241224	090200	126703657	454	457	457	452	43567
703	20241224	090100	106917492	457	455	458	452	46631
704	20241224	090000	85685182	452	463	463	452	187005