KissMeData/007280/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	184900	143532126	1600	1600	1600	1600	3971
3	20241223	184800	143532126	1600	1600	1600	1600	0
4	20241223	184700	143532126	1600	1600	1600	1600	0
5	20241223	184600	143532126	1600	1600	1600	1600	0
6	20241223	184500	143532126	1600	1600	1600	1600	0
7	20241223	184400	143532126	1600	1600	1600	1600	0
8	20241223	184300	143532126	1600	1600	1600	1600	0
9	20241223	184200	143532126	1600	1600	1600	1600	0
10	20241223	184100	143532126	1600	1600	1600	1600	0
11	20241223	184000	143532126	1600	1600	1600	1600	0
12	20241223	183900	143532126	1600	1600	1600	1600	0
13	20241223	183800	143532126	1600	1600	1600	1600	0
14	20241223	183700	143532126	1600	1600	1600	1600	0
15	20241223	183600	143532126	1600	1600	1600	1600	0
16	20241223	183500	143532126	1600	1600	1600	1600	0
17	20241223	183400	143532126	1600	1600	1600	1600	0
18	20241223	183300	143532126	1600	1600	1600	1600	0
19	20241223	183200	143532126	1600	1600	1600	1600	0
20	20241223	183100	143532126	1600	1600	1600	1600	0
21	20241223	183000	143532126	1600	1600	1600	1600	0
22	20241223	182900	143532126	1600	1600	1600	1600	0
23	20241223	182800	143532126	1600	1600	1600	1600	0
24	20241223	182700	143532126	1600	1600	1600	1600	0
25	20241223	182600	143532126	1600	1600	1600	1600	0
26	20241223	182500	143532126	1600	1600	1600	1600	0
27	20241223	182400	143532126	1600	1600	1600	1600	0
28	20241223	182300	143532126	1600	1600	1600	1600	0
29	20241223	182200	143532126	1600	1600	1600	1600	0
30	20241223	182100	143532126	1600	1600	1600	1600	0
31	20241223	182000	143532126	1600	1600	1600	1600	0
32	20241223	181900	143532126	1600	1600	1600	1600	3971
33	20241223	181800	143532126	1600	1600	1600	1600	0
34	20241223	181700	143532126	1600	1600	1600	1600	0
35	20241223	181600	143532126	1600	1600	1600	1600	0
36	20241223	181500	143532126	1600	1600	1600	1600	0
37	20241223	181400	143532126	1600	1600	1600	1600	0
38	20241223	181300	143532126	1600	1600	1600	1600	0
39	20241223	181200	143532126	1600	1600	1600	1600	0
40	20241223	181100	143532126	1600	1600	1600	1600	0
41	20241223	181000	143532126	1600	1600	1600	1600	0
42	20241223	180900	143532126	1600	1600	1600	1600	0
43	20241223	180800	143532126	1600	1600	1600	1600	0
44	20241223	180700	143532126	1600	1600	1600	1600	0
45	20241223	180600	143532126	1600	1600	1600	1600	0
46	20241223	180500	143532126	1600	1600	1600	1600	0
47	20241223	180400	143532126	1600	1600	1600	1600	0
48	20241223	180300	143532126	1600	1600	1600	1600	0
49	20241223	180200	143532126	1600	1600	1600	1600	0
50	20241223	180100	143532126	1600	1600	1600	1600	0
51	20241223	180000	143532126	1600	1600	1600	1600	0
52	20241223	175900	143532126	1600	1600	1600	1600	0
53	20241223	175800	143532126	1600	1600	1600	1600	0
54	20241223	175700	143532126	1600	1600	1600	1600	0
55	20241223	175600	143532126	1600	1600	1600	1600	0
56	20241223	175500	143532126	1600	1600	1600	1600	0
57	20241223	175400	143532126	1600	1600	1600	1600	0
58	20241223	175300	143532126	1600	1600	1600	1600	0
59	20241223	175200	143532126	1600	1600	1600	1600	0
60	20241223	175100	143532126	1600	1600	1600	1600	0
61	20241223	175000	143532126	1600	1600	1600	1600	0
62	20241223	174900	143532126	1600	1600	1600	1600	3971
63	20241223	174800	143532126	1600	1600	1600	1600	0
64	20241223	174700	143532126	1600	1600	1600	1600	0
65	20241223	174600	143532126	1600	1600	1600	1600	0
66	20241223	174500	143532126	1600	1600	1600	1600	0
67	20241223	174400	143532126	1600	1600	1600	1600	0
68	20241223	174300	143532126	1600	1600	1600	1600	0
69	20241223	174200	143532126	1600	1600	1600	1600	0
70	20241223	174100	143532126	1600	1600	1600	1600	0
71	20241223	174000	143532126	1600	1600	1600	1600	0
72	20241223	173900	143532126	1600	1600	1600	1600	0
73	20241223	173800	143532126	1600	1600	1600	1600	0
74	20241223	173700	143532126	1600	1600	1600	1600	0
75	20241223	173600	143532126	1600	1600	1600	1600	0
76	20241223	173500	143532126	1600	1600	1600	1600	0
77	20241223	173400	143532126	1600	1600	1600	1600	0
78	20241223	173300	143532126	1600	1600	1600	1600	0
79	20241223	173200	143532126	1600	1600	1600	1600	0
80	20241223	173100	143532126	1600	1600	1600	1600	0
81	20241223	173000	143532126	1600	1600	1600	1600	0
82	20241223	172900	143532126	1600	1600	1600	1600	0
83	20241223	172800	143532126	1600	1600	1600	1600	0
84	20241223	172700	143532126	1600	1600	1600	1600	0
85	20241223	172600	143532126	1600	1600	1600	1600	0
86	20241223	172500	143532126	1600	1600	1600	1600	0
87	20241223	172400	143532126	1600	1600	1600	1600	0
88	20241223	172300	143532126	1600	1600	1600	1600	0
89	20241223	172200	143532126	1600	1600	1600	1600	0
90	20241223	172100	143532126	1600	1600	1600	1600	0
91	20241223	172000	143532126	1600	1600	1600	1600	0
92	20241223	171900	143532126	1600	1600	1600	1600	3971
93	20241223	171800	143532126	1600	1600	1600	1600	0
94	20241223	171700	143532126	1600	1600	1600	1600	0
95	20241223	171600	143532126	1600	1600	1600	1600	0
96	20241223	171500	143532126	1600	1600	1600	1600	0
97	20241223	171400	143532126	1600	1600	1600	1600	0
98	20241223	171300	143532126	1600	1600	1600	1600	0
99	20241223	171200	143532126	1600	1600	1600	1600	0
100	20241223	171100	143532126	1600	1600	1600	1600	0
101	20241223	171000	143532126	1600	1600	1600	1600	0
102	20241223	170900	143532126	1600	1600	1600	1600	0
103	20241223	170800	143532126	1600	1600	1600	1600	0
104	20241223	170700	143532126	1600	1600	1600	1600	0
105	20241223	170600	143532126	1600	1600	1600	1600	0
106	20241223	170500	143532126	1600	1600	1600	1600	0
107	20241223	170400	143532126	1600	1600	1600	1600	0
108	20241223	170300	143532126	1600	1600	1600	1600	0
109	20241223	170200	143532126	1600	1600	1600	1600	0
110	20241223	170100	143532126	1600	1600	1600	1600	0
111	20241223	170000	143532126	1600	1600	1600	1600	0
112	20241223	165900	143532126	1600	1600	1600	1600	0
113	20241223	165800	143532126	1600	1600	1600	1600	0
114	20241223	165700	143532126	1600	1600	1600	1600	0
115	20241223	165600	143532126	1600	1600	1600	1600	0
116	20241223	165500	143532126	1600	1600	1600	1600	0
117	20241223	165400	143532126	1600	1600	1600	1600	0
118	20241223	165300	143532126	1600	1600	1600	1600	0
119	20241223	165200	143532126	1600	1600	1600	1600	0
120	20241223	165100	143532126	1600	1600	1600	1600	0
121	20241223	165000	143532126	1600	1600	1600	1600	0
122	20241223	164900	143532126	1600	1600	1600	1600	3971
123	20241223	164800	143532126	1600	1600	1600	1600	0
124	20241223	164700	143532126	1600	1600	1600	1600	0
125	20241223	164600	143532126	1600	1600	1600	1600	0
126	20241223	164500	143532126	1600	1600	1600	1600	0
127	20241223	164400	143532126	1600	1600	1600	1600	0
128	20241223	164300	143532126	1600	1600	1600	1600	0
129	20241223	164200	143532126	1600	1600	1600	1600	0
130	20241223	164100	143532126	1600	1600	1600	1600	0
131	20241223	164000	143532126	1600	1600	1600	1600	0
132	20241223	163900	143532126	1600	1600	1600	1600	0
133	20241223	163800	143532126	1600	1600	1600	1600	0
134	20241223	163700	143532126	1600	1600	1600	1600	0
135	20241223	163600	143532126	1600	1600	1600	1600	0
136	20241223	163500	143532126	1600	1600	1600	1600	0
137	20241223	163400	143532126	1600	1600	1600	1600	0
138	20241223	163300	143532126	1600	1600	1600	1600	0
139	20241223	163200	143532126	1600	1600	1600	1600	0
140	20241223	163100	143532126	1600	1600	1600	1600	0
141	20241223	163000	143532126	1600	1600	1600	1600	0
142	20241223	162900	143532126	1600	1600	1600	1600	0
143	20241223	162800	143532126	1600	1600	1600	1600	0
144	20241223	162700	143532126	1600	1600	1600	1600	0
145	20241223	162600	143532126	1600	1600	1600	1600	0
146	20241223	162500	143532126	1600	1600	1600	1600	0
147	20241223	162400	143532126	1600	1600	1600	1600	0
148	20241223	162300	143532126	1600	1600	1600	1600	0
149	20241223	162200	143532126	1600	1600	1600	1600	0
150	20241223	162100	143532126	1600	1600	1600	1600	0
151	20241223	162000	143532126	1600	1600	1600	1600	0
152	20241223	161900	143532126	1600	1600	1600	1600	3971
153	20241223	161800	143532126	1600	1600	1600	1600	0
154	20241223	161700	143532126	1600	1600	1600	1600	0
155	20241223	161600	143532126	1600	1600	1600	1600	0
156	20241223	161500	143532126	1600	1600	1600	1600	0
157	20241223	161400	143532126	1600	1600	1600	1600	0
158	20241223	161300	143532126	1600	1600	1600	1600	0
159	20241223	161200	143532126	1600	1600	1600	1600	0
160	20241223	161100	143532126	1600	1600	1600	1600	0
161	20241223	161000	143532126	1600	1600	1600	1600	0
162	20241223	160900	143532126	1600	1600	1600	1600	0
163	20241223	160800	143532126	1600	1600	1600	1600	0
164	20241223	160700	143532126	1600	1600	1600	1600	0
165	20241223	160600	143532126	1600	1600	1600	1600	0
166	20241223	160500	143532126	1600	1600	1600	1600	0
167	20241223	160400	143532126	1600	1600	1600	1600	0
168	20241223	160300	143532126	1600	1600	1600	1600	0
169	20241223	160200	143532126	1600	1600	1600	1600	0
170	20241223	160100	143532126	1600	1600	1600	1600	0
171	20241223	160000	143532126	1600	1600	1600	1600	0
172	20241223	155900	143532126	1600	1600	1600	1600	0
173	20241223	155800	143532126	1600	1600	1600	1600	0
174	20241223	155700	143532126	1600	1600	1600	1600	0
175	20241223	155600	143532126	1600	1600	1600	1600	0
176	20241223	155500	143532126	1600	1600	1600	1600	0
177	20241223	155400	143532126	1600	1600	1600	1600	0
178	20241223	155300	143532126	1600	1600	1600	1600	0
179	20241223	155200	143532126	1600	1600	1600	1600	0
180	20241223	155100	143532126	1600	1600	1600	1600	0
181	20241223	155000	143532126	1600	1600	1600	1600	0
182	20241223	154900	143532126	1600	1600	1600	1600	3971
183	20241223	154800	143532126	1600	1600	1600	1600	0
184	20241223	154700	143532126	1600	1600	1600	1600	0
185	20241223	154600	143532126	1600	1600	1600	1600	0
186	20241223	154500	143532126	1600	1600	1600	1600	0
187	20241223	154400	143532126	1600	1600	1600	1600	0
188	20241223	154300	143532126	1600	1600	1600	1600	0
189	20241223	154200	143532126	1600	1600	1600	1600	0
190	20241223	154100	143532126	1600	1600	1600	1600	0
191	20241223	154000	143532126	1600	1600	1600	1600	0
192	20241223	153900	143532126	1600	1600	1600	1600	0
193	20241223	153800	143532126	1600	1600	1600	1600	0
194	20241223	153700	143532126	1600	1600	1600	1600	0
195	20241223	153600	143532126	1600	1600	1600	1600	0
196	20241223	153500	143532126	1600	1600	1600	1600	0
197	20241223	153400	143532126	1600	1600	1600	1600	0
198	20241223	153300	143532126	1600	1600	1600	1600	0
199	20241223	153200	143532126	1600	1600	1600	1600	0
200	20241223	153100	143532126	1600	1600	1600	1600	0
201	20241223	153000	143532126	1600	1600	1600	1600	3971
202	20241223	152900	137178526	1600	1600	1600	1600	0
203	20241223	152800	137178526	1600	1600	1600	1600	0
204	20241223	152700	137178526	1600	1600	1600	1600	0
205	20241223	152600	137178526	1600	1600	1600	1600	0
206	20241223	152500	137178526	1600	1600	1600	1600	0
207	20241223	152400	137178526	1600	1600	1600	1600	0
208	20241223	152300	137178526	1600	1600	1600	1600	0
209	20241223	152200	137178526	1600	1600	1600	1600	0
210	20241223	152100	137178526	1600	1600	1600	1600	0
211	20241223	152000	137178526	1600	1600	1600	1600	0
212	20241223	151900	137178526	1600	1604	1604	1600	223
213	20241223	151800	136820838	1605	1605	1605	1605	0
214	20241223	151700	136820838	1605	1600	1605	1600	88
215	20241223	151600	136680033	1600	1600	1600	1600	0
216	20241223	151500	136680033	1600	1600	1600	1600	0
217	20241223	151400	136680033	1600	1600	1600	1600	0
218	20241223	151300	136680033	1600	1600	1600	1600	7
219	20241223	151200	136668833	1605	1605	1605	1605	0
220	20241223	151100	136668833	1605	1605	1605	1605	0
221	20241223	151000	136668833	1605	1601	1605	1600	37
222	20241223	150900	136609487	1600	1600	1600	1600	0
223	20241223	150800	136609487	1600	1600	1600	1600	30
224	20241223	150700	136561487	1605	1604	1605	1604	119
225	20241223	150600	136370584	1604	1604	1604	1604	0
226	20241223	150500	136370584	1604	1604	1604	1604	1
227	20241223	150400	136368980	1600	1600	1600	1600	0
228	20241223	150300	136368980	1600	1600	1600	1600	50
229	20241223	150200	136288980	1603	1600	1603	1600	74
230	20241223	150100	136170577	1600	1600	1600	1600	27
231	20241223	150000	136127377	1600	1600	1600	1600	200
232	20241223	145900	135807377	1601	1600	1601	1600	96
233	20241223	145800	135653755	1605	1605	1605	1605	0
234	20241223	145700	135653755	1605	1605	1605	1605	0
235	20241223	145600	135653755	1605	1605	1605	1605	0
236	20241223	145500	135653755	1605	1605	1605	1605	0
237	20241223	145400	135653755	1605	1600	1605	1600	731
238	20241223	145300	134483794	1600	1600	1600	1600	0
239	20241223	145200	134483794	1600	1600	1600	1600	0
240	20241223	145100	134483794	1600	1600	1600	1600	0
241	20241223	145000	134483794	1600	1600	1600	1600	0
242	20241223	144900	134483794	1600	1601	1601	1600	195
243	20241223	144800	134171604	1601	1601	1601	1601	0
244	20241223	144700	134171604	1601	1601	1601	1601	194
245	20241223	144600	133861010	1601	1601	1601	1601	0
246	20241223	144500	133861010	1601	1601	1601	1601	236
247	20241223	144400	133483174	1601	1601	1601	1601	0
248	20241223	144300	133483174	1601	1600	1601	1600	541
249	20241223	144200	132617036	1601	1601	1601	1601	152
250	20241223	144100	132373684	1601	1601	1601	1601	1
251	20241223	144000	132372083	1584	1584	1584	1584	0
252	20241223	143900	132372083	1584	1584	1584	1584	0
253	20241223	143800	132372083	1584	1584	1584	1584	1
254	20241223	143700	132370499	1601	1601	1601	1601	0
255	20241223	143600	132370499	1601	1601	1601	1601	118
256	20241223	143500	132181581	1601	1601	1601	1601	329
257	20241223	143400	131654852	1601	1601	1601	1601	0
258	20241223	143300	131654852	1601	1600	1601	1600	164
259	20241223	143200	131392292	1601	1601	1601	1601	0
260	20241223	143100	131392292	1601	1600	1601	1600	197
261	20241223	143000	131077045	1600	1600	1600	1600	1
262	20241223	142900	131075445	1574	1574	1574	1574	0
263	20241223	142800	131075445	1574	1600	1600	1574	129
264	20241223	142700	130869071	1600	1600	1600	1600	9
265	20241223	142600	130854671	1600	1600	1600	1600	207
266	20241223	142500	130523471	1600	1600	1600	1600	100
267	20241223	142400	130363471	1600	1600	1600	1600	171
268	20241223	142300	130089871	1600	1599	1600	1599	103
269	20241223	142200	129925079	1600	1600	1600	1600	0
270	20241223	142100	129925079	1600	1600	1600	1600	404
271	20241223	142000	129278679	1600	1600	1600	1600	2
272	20241223	141900	129275479	1560	1560	1560	1560	0
273	20241223	141800	129275479	1560	1590	1590	1560	135
274	20241223	141700	129063269	1601	1599	1601	1599	190
275	20241223	141600	128759083	1601	1601	1601	1601	131
276	20241223	141500	128549352	1599	1599	1599	1599	368
277	20241223	141400	127960920	1601	1601	1601	1601	103
278	20241223	141300	127796017	1599	1601	1601	1599	931
279	20241223	141200	126306751	1610	1610	1610	1601	3236
280	20241223	141100	121119605	1610	1610	1610	1610	0
281	20241223	141000	121119605	1610	1609	1610	1608	236
282	20241223	140900	120739748	1603	1603	1603	1603	0
283	20241223	140800	120739748	1603	1603	1603	1603	0
284	20241223	140700	120739748	1603	1603	1603	1603	0
285	20241223	140600	120739748	1603	1608	1608	1603	10
286	20241223	140500	120723684	1610	1610	1610	1610	90
287	20241223	140400	120578784	1610	1609	1610	1609	1226
288	20241223	140300	118605060	1609	1609	1609	1609	0
289	20241223	140200	118605060	1609	1608	1609	1608	139
290	20241223	140100	118381440	1609	1609	1609	1609	0
291	20241223	140000	118381440	1609	1608	1609	1608	108
292	20241223	135900	118207671	1603	1603	1603	1603	0
293	20241223	135800	118207671	1603	1609	1609	1603	656
294	20241223	135700	117152173	1609	1604	1609	1604	269
295	20241223	135600	116719357	1604	1604	1604	1604	10
296	20241223	135500	116703317	1604	1604	1604	1604	651
297	20241223	135400	115659113	1604	1604	1604	1604	0
298	20241223	135300	115659113	1604	1604	1604	1604	123
299	20241223	135200	115461821	1604	1604	1604	1604	0
300	20241223	135100	115461821	1604	1609	1609	1604	1148
301	20241223	135000	113619994	1609	1609	1609	1609	0
302	20241223	134900	113619994	1609	1610	1610	1609	172
303	20241223	134800	113343084	1610	1610	1610	1610	475
304	20241223	134700	112578334	1610	1610	1610	1610	831
305	20241223	134600	111240424	1610	1610	1610	1610	168
306	20241223	134500	110969944	1610	1610	1610	1610	1
307	20241223	134400	110968334	1605	1601	1605	1601	3300
308	20241223	134300	105672850	1600	1600	1600	1600	0
309	20241223	134200	105672850	1600	1600	1600	1600	126
310	20241223	134100	105471250	1600	1600	1600	1600	0
311	20241223	134000	105471250	1600	1600	1600	1600	110
312	20241223	133900	105295250	1599	1600	1600	1599	306
313	20241223	133800	104805651	1597	1597	1597	1597	0
314	20241223	133700	104805651	1597	1597	1597	1597	13
315	20241223	133600	104784890	1592	1592	1592	1592	0
316	20241223	133500	104784890	1592	1592	1592	1592	0
317	20241223	133400	104784890	1592	1592	1592	1592	0
318	20241223	133300	104784890	1592	1600	1600	1592	469
319	20241223	133200	104036359	1600	1600	1600	1600	137
320	20241223	133100	103817159	1600	1600	1600	1600	0
321	20241223	133000	103817159	1600	1600	1600	1600	124
322	20241223	132900	103618759	1600	1600	1600	1600	6
323	20241223	132800	103609159	1600	1599	1600	1599	5149
324	20241223	132700	95375759	1600	1600	1600	1600	0
325	20241223	132600	95375759	1600	1600	1600	1600	98
326	20241223	132500	95218959	1600	1600	1600	1600	191
327	20241223	132400	94913359	1600	1600	1600	1600	0
328	20241223	132300	94913359	1600	1600	1600	1600	170
329	20241223	132200	94641359	1600	1600	1600	1600	0
330	20241223	132100	94641359	1600	1600	1600	1600	146
331	20241223	132000	94407759	1599	1599	1599	1599	5
332	20241223	131900	94399764	1600	1600	1600	1600	122
333	20241223	131800	94204564	1600	1598	1600	1598	193
334	20241223	131700	93895818	1598	1598	1598	1598	0
335	20241223	131600	93895818	1598	1599	1599	1593	149
336	20241223	131500	93657955	1599	1600	1600	1599	218
337	20241223	131400	93309255	1605	1604	1605	1604	185
338	20241223	131300	93012334	1600	1600	1600	1600	0
339	20241223	131200	93012334	1600	1604	1605	1600	172
340	20241223	131100	92736375	1600	1600	1600	1600	1059
341	20241223	131000	91041975	1600	1600	1600	1600	9
342	20241223	130900	91027575	1600	1600	1600	1600	250
343	20241223	130800	90627575	1599	1599	1599	1599	2
344	20241223	130700	90624377	1600	1600	1600	1600	174
345	20241223	130600	90345977	1600	1600	1600	1600	1
346	20241223	130500	90344377	1600	1600	1600	1600	137
347	20241223	130400	90125177	1600	1594	1600	1594	9
348	20241223	130300	90110795	1594	1594	1594	1594	0
349	20241223	130200	90110795	1594	1594	1594	1594	2
350	20241223	130100	90107607	1587	1587	1587	1587	0
351	20241223	130000	90107607	1587	1587	1587	1587	0
352	20241223	125900	90107607	1587	1587	1587	1587	0
353	20241223	125800	90107607	1587	1587	1587	1587	0
354	20241223	125700	90107607	1587	1587	1587	1587	0
355	20241223	125600	90107607	1587	1587	1587	1587	0
356	20241223	125500	90107607	1587	1587	1587	1587	0
357	20241223	125400	90107607	1587	1587	1587	1587	1
358	20241223	125300	90106020	1599	1599	1599	1599	172
359	20241223	125200	89830992	1587	1586	1587	1586	22
360	20241223	125100	89796088	1586	1586	1586	1586	93
361	20241223	125000	89648590	1581	1581	1581	1581	1
362	20241223	124900	89647009	1576	1576	1576	1576	1
363	20241223	124800	89645433	1570	1570	1570	1570	0
364	20241223	124700	89645433	1570	1575	1575	1570	457
365	20241223	124600	88926511	1570	1570	1570	1570	0
366	20241223	124500	88926511	1570	1599	1599	1570	569
367	20241223	124400	88023821	1600	1600	1600	1599	216
368	20241223	124300	87678222	1600	1600	1600	1600	147
369	20241223	124200	87443022	1600	1600	1600	1600	5
370	20241223	124100	87435022	1600	1600	1600	1600	145
371	20241223	124000	87203022	1599	1599	1599	1599	1
372	20241223	123900	87201423	1594	1594	1594	1594	0
373	20241223	123800	87201423	1594	1594	1594	1594	5
374	20241223	123700	87193453	1589	1594	1594	1589	1300
375	20241223	123600	85126733	1600	1600	1600	1600	157
376	20241223	123500	84875533	1600	1600	1600	1600	8
377	20241223	123400	84862733	1594	1596	1596	1589	1329
378	20241223	123300	82748328	1596	1596	1596	1596	1
379	20241223	123200	82746732	1596	1600	1600	1596	185
380	20241223	123100	82450797	1599	1604	1604	1599	9
381	20241223	123000	82436393	1605	1604	1605	1604	149
382	20241223	122900	82197252	1605	1605	1605	1605	203
383	20241223	122800	81871437	1600	1614	1614	1600	1000
384	20241223	122700	80268686	1619	1619	1619	1619	131
385	20241223	122600	80056597	1619	1619	1619	1619	100
386	20241223	122500	79894697	1614	1615	1615	1609	350
387	20241223	122400	79330426	1616	1616	1616	1616	14
388	20241223	122300	79307802	1619	1618	1619	1618	98
389	20241223	122200	79149144	1616	1619	1619	1616	80
390	20241223	122100	79019627	1616	1616	1616	1616	0
391	20241223	122000	79019627	1616	1619	1619	1616	201
392	20241223	121900	78694211	1616	1618	1618	1616	47
393	20241223	121800	78618247	1619	1616	1619	1616	91
394	20241223	121700	78470921	1616	1619	1619	1616	10
395	20241223	121600	78454734	1619	1619	1619	1619	188
396	20241223	121500	78150362	1619	1619	1619	1619	171
397	20241223	121400	77873513	1619	1616	1619	1616	201
398	20241223	121300	77548223	1617	1617	1617	1617	130
399	20241223	121200	77338013	1617	1617	1617	1617	84
400	20241223	121100	77202185	1618	1617	1618	1617	226
401	20241223	121000	76836554	1617	1617	1617	1617	1
402	20241223	120900	76834937	1618	1617	1618	1617	196
403	20241223	120800	76517813	1618	1618	1618	1618	183
404	20241223	120700	76221719	1618	1618	1618	1618	0
405	20241223	120600	76221719	1618	1617	1618	1617	127
406	20241223	120500	76016259	1615	1615	1615	1615	0
407	20241223	120400	76016259	1615	1610	1615	1610	24
408	20241223	120300	75977504	1609	1609	1609	1609	0
409	20241223	120200	75977504	1609	1618	1618	1609	90
410	20241223	120100	75831893	1618	1617	1618	1617	109
411	20241223	120000	75655621	1617	1617	1617	1617	0
412	20241223	115900	75655621	1617	1618	1618	1617	82
413	20241223	115800	75522951	1618	1618	1618	1618	0
414	20241223	115700	75522951	1618	1614	1618	1614	215
415	20241223	115600	75175170	1614	1614	1614	1614	0
416	20241223	115500	75175170	1614	1614	1617	1614	427
417	20241223	115400	74485380	1614	1617	1617	1614	154
418	20241223	115300	74236374	1617	1615	1617	1615	10
419	20241223	115200	74220212	1609	1609	1609	1609	0
420	20241223	115100	74220212	1609	1609	1609	1609	0
421	20241223	115000	74220212	1609	1617	1617	1609	151
422	20241223	114900	73976053	1616	1616	1616	1616	5
423	20241223	114800	73967973	1617	1609	1617	1609	213
424	20241223	114700	73623560	1609	1617	1617	1609	223
425	20241223	114600	73263017	1614	1614	1614	1614	0
426	20241223	114500	73263017	1614	1614	1614	1614	165
427	20241223	114400	72996707	1609	1614	1614	1609	77
428	20241223	114300	72872434	1619	1618	1619	1618	186
429	20241223	114200	72571305	1619	1619	1619	1619	0
430	20241223	114100	72571305	1619	1619	1619	1619	90
431	20241223	114000	72425595	1614	1618	1619	1614	80
432	20241223	113900	72296083	1617	1617	1617	1617	7
433	20241223	113800	72284764	1619	1615	1619	1615	113
434	20241223	113700	72101936	1614	1614	1614	1614	3
435	20241223	113600	72097094	1614	1615	1615	1614	344
436	20241223	113500	71541666	1614	1614	1614	1614	33
437	20241223	113400	71488404	1614	1609	1614	1609	78
438	20241223	113300	71362522	1615	1615	1615	1615	129
439	20241223	113200	71154187	1610	1610	1610	1610	5
440	20241223	113100	71146137	1604	1604	1604	1604	0
441	20241223	113000	71146137	1604	1604	1604	1604	1
442	20241223	112900	71144533	1620	1619	1620	1619	89
443	20241223	112800	71000358	1620	1620	1620	1620	0
444	20241223	112700	71000358	1620	1620	1620	1620	118
445	20241223	112600	70809198	1620	1620	1620	1620	1
446	20241223	112500	70807578	1598	1598	1598	1598	0
447	20241223	112400	70807578	1598	1599	1620	1598	1219
448	20241223	112300	68851665	1599	1599	1599	1599	0
449	20241223	112200	68851665	1599	1599	1599	1599	191
450	20241223	112100	68546256	1599	1599	1599	1599	0
451	20241223	112000	68546256	1599	1599	1599	1599	208
452	20241223	111900	68213664	1599	1599	1599	1599	177
453	20241223	111800	67930641	1596	1596	1596	1596	1
454	20241223	111700	67929045	1599	1596	1599	1596	179
455	20241223	111600	67642827	1596	1596	1596	1596	10
456	20241223	111500	67626867	1591	1597	1597	1591	200
457	20241223	111400	67307629	1597	1597	1597	1597	1
458	20241223	111300	67306032	1599	1599	1599	1599	1
459	20241223	111200	67304433	1592	1592	1592	1592	4
460	20241223	111100	67298065	1586	1586	1586	1586	0
461	20241223	111000	67298065	1586	1599	1599	1586	210
462	20241223	110900	66962301	1599	1599	1599	1599	0
463	20241223	110800	66962301	1599	1599	1599	1599	563
464	20241223	110700	66062064	1599	1591	1599	1591	1039
465	20241223	110600	64402535	1591	1591	1591	1591	135
466	20241223	110500	64187750	1586	1584	1586	1584	136
467	20241223	110400	63972116	1581	1581	1581	1581	1
468	20241223	110300	63970535	1580	1577	1580	1577	192
469	20241223	110200	63667187	1576	1576	1576	1576	72
470	20241223	110100	63553715	1571	1571	1571	1571	1
471	20241223	110000	63552144	1571	1571	1571	1571	0
472	20241223	105900	63552144	1571	1565	1571	1565	96
473	20241223	105800	63401514	1565	1565	1565	1563	490
474	20241223	105700	62634666	1563	1563	1563	1563	0
475	20241223	105600	62634666	1563	1565	1565	1563	317
476	20241223	105500	62138761	1563	1563	1563	1563	0
477	20241223	105400	62138761	1563	1564	1565	1563	96
478	20241223	105300	61988529	1565	1565	1565	1565	0
479	20241223	105200	61988529	1565	1565	1565	1565	205
480	20241223	105100	61667704	1565	1565	1565	1565	163
481	20241223	105000	61412609	1563	1563	1563	1563	11
482	20241223	104900	61395416	1558	1558	1558	1558	0
483	20241223	104800	61395416	1558	1558	1558	1558	0
484	20241223	104700	61395416	1558	1558	1558	1558	19
485	20241223	104600	61365814	1558	1558	1558	1558	0
486	20241223	104500	61365814	1558	1558	1558	1558	128
487	20241223	104400	61166390	1557	1554	1557	1554	1719
488	20241223	104300	58489983	1552	1552	1552	1552	0
489	20241223	104200	58489983	1552	1555	1555	1552	99
490	20241223	104100	58336041	1555	1555	1555	1555	0
491	20241223	104000	58336041	1555	1555	1555	1555	375
492	20241223	103900	57752916	1555	1555	1555	1555	0
493	20241223	103800	57752916	1555	1555	1555	1555	87
494	20241223	103700	57617631	1552	1547	1552	1547	159
495	20241223	103600	57370988	1552	1552	1552	1552	0
496	20241223	103500	57370988	1552	1552	1552	1552	124
497	20241223	103400	57178540	1547	1547	1547	1547	1
498	20241223	103300	57176993	1552	1551	1552	1551	156
499	20241223	103200	56934885	1552	1552	1552	1552	100
500	20241223	103100	56779685	1552	1552	1552	1552	127
501	20241223	103000	56582581	1547	1552	1552	1547	90
502	20241223	102900	56442906	1552	1552	1552	1552	24
503	20241223	102800	56405658	1552	1547	1552	1547	91
504	20241223	102700	56264431	1552	1552	1552	1552	0
505	20241223	102600	56264431	1552	1552	1552	1552	221
506	20241223	102500	55921439	1552	1551	1552	1551	5000
507	20241223	102400	48163439	1552	1552	1552	1547	275
508	20241223	102300	47736649	1552	1548	1552	1548	160
509	20241223	102200	47488357	1547	1547	1547	1547	104
510	20241223	102100	47327469	1548	1552	1552	1548	90
511	20241223	102000	47187809	1548	1548	1548	1548	1
512	20241223	101900	47186261	1552	1552	1552	1552	148
513	20241223	101800	46956565	1552	1552	1552	1552	187
514	20241223	101700	46666341	1552	1551	1552	1551	100
515	20241223	101600	46511148	1551	1551	1551	1551	127
516	20241223	101500	46314171	1547	1547	1547	1547	52
517	20241223	101400	46233727	1551	1548	1551	1548	110
518	20241223	101300	46063159	1547	1547	1547	1547	10
519	20241223	101200	46047689	1547	1547	1547	1547	0
520	20241223	101100	46047689	1547	1547	1547	1547	0
521	20241223	101000	46047689	1547	1547	1547	1547	1
522	20241223	100900	46046142	1547	1547	1547	1547	0
523	20241223	100800	46046142	1547	1548	1548	1547	596
524	20241223	100700	45123936	1549	1549	1549	1549	134
525	20241223	100600	44916370	1549	1549	1549	1549	358
526	20241223	100500	44361828	1549	1549	1549	1549	0
527	20241223	100400	44361828	1549	1549	1549	1549	3
528	20241223	100300	44357181	1549	1550	1550	1549	758
529	20241223	100200	43182561	1550	1550	1550	1550	0
530	20241223	100100	43182561	1550	1550	1550	1550	109
531	20241223	100000	43013611	1552	1552	1552	1552	99
532	20241223	095900	42859963	1552	1552	1552	1552	158
533	20241223	095800	42614747	1553	1553	1553	1553	137
534	20241223	095700	42401986	1553	1553	1553	1553	0
535	20241223	095600	42401986	1553	1553	1553	1553	113
536	20241223	095500	42226497	1553	1553	1553	1553	0
537	20241223	095400	42226497	1553	1553	1553	1553	241
538	20241223	095300	41852224	1553	1553	1553	1553	115
539	20241223	095200	41673629	1552	1554	1554	1552	247
540	20241223	095100	41289793	1552	1552	1552	1552	187
541	20241223	095000	40999569	1550	1552	1552	1550	325
542	20241223	094900	40495171	1552	1550	1552	1550	106
543	20241223	094800	40330767	1550	1550	1550	1550	47
544	20241223	094700	40257917	1552	1553	1553	1552	250
545	20241223	094600	39869791	1553	1553	1553	1553	102
546	20241223	094500	39711385	1553	1553	1553	1553	203
547	20241223	094400	39396126	1552	1552	1552	1549	230
548	20241223	094300	39039241	1552	1549	1552	1549	131
549	20241223	094200	38836271	1548	1548	1548	1547	899
550	20241223	094100	37444623	1548	1540	1548	1540	478
551	20241223	094000	36705024	1539	1533	1539	1533	99
552	20241223	093900	36552868	1533	1533	1538	1533	131
553	20241223	093800	36351700	1533	1533	1533	1533	69
554	20241223	093700	36245923	1533	1532	1533	1532	70
555	20241223	093600	36138637	1531	1531	1531	1531	69
556	20241223	093500	36032998	1531	1530	1531	1530	95
557	20241223	093400	35887625	1530	1530	1530	1530	70
558	20241223	093300	35780525	1529	1529	1554	1529	931
559	20241223	093200	34354536	1529	1553	1554	1529	265
560	20241223	093100	33942961	1553	1526	1553	1526	71
561	20241223	093000	33834578	1526	1529	1536	1526	537
562	20241223	092900	33013445	1529	1540	1540	1529	437
563	20241223	092800	32343515	1540	1555	1555	1540	653
564	20241223	092700	31337599	1557	1537	1557	1537	50
565	20241223	092600	31260209	1523	1559	1559	1522	987
566	20241223	092500	29737106	1560	1560	1560	1560	309
567	20241223	092400	29255066	1560	1560	1560	1560	79
568	20241223	092300	29131826	1565	1564	1565	1564	205
569	20241223	092200	28811005	1565	1568	1568	1565	492
570	20241223	092100	28040920	1568	1568	1568	1565	282
571	20241223	092000	27598918	1568	1568	1568	1568	159
572	20241223	091900	27349606	1568	1577	1577	1568	742
573	20241223	091800	26181789	1576	1576	1576	1576	72
574	20241223	091700	26068317	1576	1576	1580	1576	153
575	20241223	091600	25827185	1576	1580	1580	1576	301
576	20241223	091500	25351933	1580	1582	1582	1580	227
577	20241223	091400	24992847	1582	1582	1582	1582	355
578	20241223	091300	24431237	1597	1596	1597	1596	50
579	20241223	091200	24351388	1599	1601	1601	1580	1653
580	20241223	091100	21708950	1602	1602	1602	1602	456
581	20241223	091000	20978438	1602	1602	1602	1602	1
582	20241223	090900	20976836	1612	1600	1612	1599	1041
583	20241223	090800	19311225	1600	1600	1600	1600	19
584	20241223	090700	19280825	1600	1601	1601	1600	101
585	20241223	090600	19119176	1601	1601	1601	1601	1
586	20241223	090500	19117575	1612	1615	1615	1612	197
587	20241223	090400	18799993	1600	1610	1610	1600	7270
588	20241223	090300	7152600	1609	1609	1609	1609	1
589	20241223	090200	7150991	1608	1607	1608	1607	63
590	20241223	090100	7049749	1604	1623	1623	1604	2691
591	20241223	090000	2732480	1623	1625	1625	1603	1686