KissMeData/013000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185900	517612552	1650	1650	1650	1650	1082
3	20241223	185800	517612552	1650	1650	1650	1650	0
4	20241223	185700	517612552	1650	1650	1650	1650	0
5	20241223	185600	517612552	1650	1650	1650	1650	0
6	20241223	185500	517612552	1650	1650	1650	1650	0
7	20241223	185400	517612552	1650	1650	1650	1650	0
8	20241223	185300	517612552	1650	1650	1650	1650	0
9	20241223	185200	517612552	1650	1650	1650	1650	0
10	20241223	185100	517612552	1650	1650	1650	1650	0
11	20241223	185000	517612552	1650	1650	1650	1650	0
12	20241223	184900	517612552	1650	1650	1650	1650	0
13	20241223	184800	517612552	1650	1650	1650	1650	0
14	20241223	184700	517612552	1650	1650	1650	1650	0
15	20241223	184600	517612552	1650	1650	1650	1650	0
16	20241223	184500	517612552	1650	1650	1650	1650	0
17	20241223	184400	517612552	1650	1650	1650	1650	0
18	20241223	184300	517612552	1650	1650	1650	1650	0
19	20241223	184200	517612552	1650	1650	1650	1650	0
20	20241223	184100	517612552	1650	1650	1650	1650	0
21	20241223	184000	517612552	1650	1650	1650	1650	0
22	20241223	183900	517612552	1650	1650	1650	1650	0
23	20241223	183800	517612552	1650	1650	1650	1650	0
24	20241223	183700	517612552	1650	1650	1650	1650	0
25	20241223	183600	517612552	1650	1650	1650	1650	0
26	20241223	183500	517612552	1650	1650	1650	1650	0
27	20241223	183400	517612552	1650	1650	1650	1650	0
28	20241223	183300	517612552	1650	1650	1650	1650	0
29	20241223	183200	517612552	1650	1650	1650	1650	0
30	20241223	183100	517612552	1650	1650	1650	1650	0
31	20241223	183000	517612552	1650	1650	1650	1650	0
32	20241223	182900	517612552	1650	1650	1650	1650	1082
33	20241223	182800	517612552	1650	1650	1650	1650	0
34	20241223	182700	517612552	1650	1650	1650	1650	0
35	20241223	182600	517612552	1650	1650	1650	1650	0
36	20241223	182500	517612552	1650	1650	1650	1650	0
37	20241223	182400	517612552	1650	1650	1650	1650	0
38	20241223	182300	517612552	1650	1650	1650	1650	0
39	20241223	182200	517612552	1650	1650	1650	1650	0
40	20241223	182100	517612552	1650	1650	1650	1650	0
41	20241223	182000	517612552	1650	1650	1650	1650	0
42	20241223	181900	517612552	1650	1650	1650	1650	0
43	20241223	181800	517612552	1650	1650	1650	1650	0
44	20241223	181700	517612552	1650	1650	1650	1650	0
45	20241223	181600	517612552	1650	1650	1650	1650	0
46	20241223	181500	517612552	1650	1650	1650	1650	0
47	20241223	181400	517612552	1650	1650	1650	1650	0
48	20241223	181300	517612552	1650	1650	1650	1650	0
49	20241223	181200	517612552	1650	1650	1650	1650	0
50	20241223	181100	517612552	1650	1650	1650	1650	0
51	20241223	181000	517612552	1650	1650	1650	1650	0
52	20241223	180900	517612552	1650	1650	1650	1650	0
53	20241223	180800	517612552	1650	1650	1650	1650	0
54	20241223	180700	517612552	1650	1650	1650	1650	0
55	20241223	180600	517612552	1650	1650	1650	1650	0
56	20241223	180500	517612552	1650	1650	1650	1650	0
57	20241223	180400	517612552	1650	1650	1650	1650	0
58	20241223	180300	517612552	1650	1650	1650	1650	0
59	20241223	180200	517612552	1650	1650	1650	1650	0
60	20241223	180100	517612552	1650	1650	1650	1650	0
61	20241223	180000	517612552	1650	1650	1650	1650	0
62	20241223	175900	517612552	1650	1650	1650	1650	1082
63	20241223	175800	517612552	1650	1650	1650	1650	0
64	20241223	175700	517612552	1650	1650	1650	1650	0
65	20241223	175600	517612552	1650	1650	1650	1650	0
66	20241223	175500	517612552	1650	1650	1650	1650	0
67	20241223	175400	517612552	1650	1650	1650	1650	0
68	20241223	175300	517612552	1650	1650	1650	1650	0
69	20241223	175200	517612552	1650	1650	1650	1650	0
70	20241223	175100	517612552	1650	1650	1650	1650	0
71	20241223	175000	517612552	1650	1650	1650	1650	0
72	20241223	174900	517612552	1650	1650	1650	1650	0
73	20241223	174800	517612552	1650	1650	1650	1650	0
74	20241223	174700	517612552	1650	1650	1650	1650	0
75	20241223	174600	517612552	1650	1650	1650	1650	0
76	20241223	174500	517612552	1650	1650	1650	1650	0
77	20241223	174400	517612552	1650	1650	1650	1650	0
78	20241223	174300	517612552	1650	1650	1650	1650	0
79	20241223	174200	517612552	1650	1650	1650	1650	0
80	20241223	174100	517612552	1650	1650	1650	1650	0
81	20241223	174000	517612552	1650	1650	1650	1650	0
82	20241223	173900	517612552	1650	1650	1650	1650	0
83	20241223	173800	517612552	1650	1650	1650	1650	0
84	20241223	173700	517612552	1650	1650	1650	1650	0
85	20241223	173600	517612552	1650	1650	1650	1650	0
86	20241223	173500	517612552	1650	1650	1650	1650	0
87	20241223	173400	517612552	1650	1650	1650	1650	0
88	20241223	173300	517612552	1650	1650	1650	1650	0
89	20241223	173200	517612552	1650	1650	1650	1650	0
90	20241223	173100	517612552	1650	1650	1650	1650	0
91	20241223	173000	517612552	1650	1650	1650	1650	0
92	20241223	172900	517612552	1650	1650	1650	1650	1082
93	20241223	172800	517612552	1650	1650	1650	1650	0
94	20241223	172700	517612552	1650	1650	1650	1650	0
95	20241223	172600	517612552	1650	1650	1650	1650	0
96	20241223	172500	517612552	1650	1650	1650	1650	0
97	20241223	172400	517612552	1650	1650	1650	1650	0
98	20241223	172300	517612552	1650	1650	1650	1650	0
99	20241223	172200	517612552	1650	1650	1650	1650	0
100	20241223	172100	517612552	1650	1650	1650	1650	0
101	20241223	172000	517612552	1650	1650	1650	1650	0
102	20241223	171900	517612552	1650	1650	1650	1650	0
103	20241223	171800	517612552	1650	1650	1650	1650	0
104	20241223	171700	517612552	1650	1650	1650	1650	0
105	20241223	171600	517612552	1650	1650	1650	1650	0
106	20241223	171500	517612552	1650	1650	1650	1650	0
107	20241223	171400	517612552	1650	1650	1650	1650	0
108	20241223	171300	517612552	1650	1650	1650	1650	0
109	20241223	171200	517612552	1650	1650	1650	1650	0
110	20241223	171100	517612552	1650	1650	1650	1650	0
111	20241223	171000	517612552	1650	1650	1650	1650	0
112	20241223	170900	517612552	1650	1650	1650	1650	0
113	20241223	170800	517612552	1650	1650	1650	1650	0
114	20241223	170700	517612552	1650	1650	1650	1650	0
115	20241223	170600	517612552	1650	1650	1650	1650	0
116	20241223	170500	517612552	1650	1650	1650	1650	0
117	20241223	170400	517612552	1650	1650	1650	1650	0
118	20241223	170300	517612552	1650	1650	1650	1650	0
119	20241223	170200	517612552	1650	1650	1650	1650	0
120	20241223	170100	517612552	1650	1650	1650	1650	0
121	20241223	170000	517612552	1650	1650	1650	1650	0
122	20241223	165900	517612552	1650	1650	1650	1650	1082
123	20241223	165800	517612552	1650	1650	1650	1650	0
124	20241223	165700	517612552	1650	1650	1650	1650	0
125	20241223	165600	517612552	1650	1650	1650	1650	0
126	20241223	165500	517612552	1650	1650	1650	1650	0
127	20241223	165400	517612552	1650	1650	1650	1650	0
128	20241223	165300	517612552	1650	1650	1650	1650	0
129	20241223	165200	517612552	1650	1650	1650	1650	0
130	20241223	165100	517612552	1650	1650	1650	1650	0
131	20241223	165000	517612552	1650	1650	1650	1650	0
132	20241223	164900	517612552	1650	1650	1650	1650	0
133	20241223	164800	517612552	1650	1650	1650	1650	0
134	20241223	164700	517612552	1650	1650	1650	1650	0
135	20241223	164600	517612552	1650	1650	1650	1650	0
136	20241223	164500	517612552	1650	1650	1650	1650	0
137	20241223	164400	517612552	1650	1650	1650	1650	0
138	20241223	164300	517612552	1650	1650	1650	1650	0
139	20241223	164200	517612552	1650	1650	1650	1650	0
140	20241223	164100	517612552	1650	1650	1650	1650	0
141	20241223	164000	517612552	1650	1650	1650	1650	0
142	20241223	163900	517612552	1650	1650	1650	1650	0
143	20241223	163800	517612552	1650	1650	1650	1650	0
144	20241223	163700	517612552	1650	1650	1650	1650	0
145	20241223	163600	517612552	1650	1650	1650	1650	0
146	20241223	163500	517612552	1650	1650	1650	1650	0
147	20241223	163400	517612552	1650	1650	1650	1650	0
148	20241223	163300	517612552	1650	1650	1650	1650	0
149	20241223	163200	517612552	1650	1650	1650	1650	0
150	20241223	163100	517612552	1650	1650	1650	1650	0
151	20241223	163000	517612552	1650	1650	1650	1650	0
152	20241223	162900	517612552	1650	1650	1650	1650	1082
153	20241223	162800	517612552	1650	1650	1650	1650	0
154	20241223	162700	517612552	1650	1650	1650	1650	0
155	20241223	162600	517612552	1650	1650	1650	1650	0
156	20241223	162500	517612552	1650	1650	1650	1650	0
157	20241223	162400	517612552	1650	1650	1650	1650	0
158	20241223	162300	517612552	1650	1650	1650	1650	0
159	20241223	162200	517612552	1650	1650	1650	1650	0
160	20241223	162100	517612552	1650	1650	1650	1650	0
161	20241223	162000	517612552	1650	1650	1650	1650	0
162	20241223	161900	517612552	1650	1650	1650	1650	0
163	20241223	161800	517612552	1650	1650	1650	1650	0
164	20241223	161700	517612552	1650	1650	1650	1650	0
165	20241223	161600	517612552	1650	1650	1650	1650	0
166	20241223	161500	517612552	1650	1650	1650	1650	0
167	20241223	161400	517612552	1650	1650	1650	1650	0
168	20241223	161300	517612552	1650	1650	1650	1650	0
169	20241223	161200	517612552	1650	1650	1650	1650	0
170	20241223	161100	517612552	1650	1650	1650	1650	0
171	20241223	161000	517612552	1650	1650	1650	1650	0
172	20241223	160900	517612552	1650	1650	1650	1650	0
173	20241223	160800	517612552	1650	1650	1650	1650	0
174	20241223	160700	517612552	1650	1650	1650	1650	0
175	20241223	160600	517612552	1650	1650	1650	1650	0
176	20241223	160500	517612552	1650	1650	1650	1650	0
177	20241223	160400	517612552	1650	1650	1650	1650	0
178	20241223	160300	517612552	1650	1650	1650	1650	0
179	20241223	160200	517612552	1650	1650	1650	1650	0
180	20241223	160100	517612552	1650	1650	1650	1650	0
181	20241223	160000	517612552	1650	1650	1650	1650	0
182	20241223	155900	517612552	1650	1650	1650	1650	1082
183	20241223	155800	517612552	1650	1650	1650	1650	0
184	20241223	155700	517612552	1650	1650	1650	1650	0
185	20241223	155600	517612552	1650	1650	1650	1650	0
186	20241223	155500	517612552	1650	1650	1650	1650	0
187	20241223	155400	517612552	1650	1650	1650	1650	0
188	20241223	155300	517612552	1650	1650	1650	1650	0
189	20241223	155200	517612552	1650	1650	1650	1650	0
190	20241223	155100	517612552	1650	1650	1650	1650	0
191	20241223	155000	517612552	1650	1650	1650	1650	0
192	20241223	154900	517612552	1650	1650	1650	1650	0
193	20241223	154800	517612552	1650	1650	1650	1650	0
194	20241223	154700	517612552	1650	1650	1650	1650	0
195	20241223	154600	517612552	1650	1650	1650	1650	0
196	20241223	154500	517612552	1650	1650	1650	1650	0
197	20241223	154400	517612552	1650	1650	1650	1650	0
198	20241223	154300	517612552	1650	1650	1650	1650	0
199	20241223	154200	517612552	1650	1650	1650	1650	0
200	20241223	154100	517612552	1650	1650	1650	1650	0
201	20241223	154000	517612552	1650	1650	1650	1650	0
202	20241223	153900	517612552	1650	1650	1650	1650	0
203	20241223	153800	517612552	1650	1650	1650	1650	0
204	20241223	153700	517612552	1650	1650	1650	1650	0
205	20241223	153600	517612552	1650	1650	1650	1650	0
206	20241223	153500	517612552	1650	1650	1650	1650	0
207	20241223	153400	517612552	1650	1650	1650	1650	0
208	20241223	153300	517612552	1650	1650	1650	1650	0
209	20241223	153200	517612552	1650	1650	1650	1650	0
210	20241223	153100	517612552	1650	1650	1650	1650	0
211	20241223	153000	517612552	1650	1650	1650	1650	1082
212	20241223	152900	515827252	1640	1640	1640	1640	0
213	20241223	152800	515827252	1640	1640	1640	1640	0
214	20241223	152700	515827252	1640	1640	1640	1640	0
215	20241223	152600	515827252	1640	1640	1640	1640	0
216	20241223	152500	515827252	1640	1640	1640	1640	0
217	20241223	152400	515827252	1640	1640	1640	1640	0
218	20241223	152300	515827252	1640	1640	1640	1640	0
219	20241223	152200	515827252	1640	1640	1640	1640	0
220	20241223	152100	515827252	1640	1640	1640	1640	0
221	20241223	152000	515827252	1640	1640	1640	1640	0
222	20241223	151900	515827252	1640	1643	1643	1640	1026
223	20241223	151800	514143784	1647	1640	1647	1640	2932
224	20241223	151700	509319925	1646	1646	1646	1646	0
225	20241223	151600	509319925	1646	1646	1646	1645	23
226	20241223	151500	509282068	1645	1646	1646	1645	231
227	20241223	151400	508901945	1646	1646	1646	1646	31
228	20241223	151300	508850919	1646	1645	1646	1645	101
229	20241223	151200	508684773	1645	1645	1645	1645	0
230	20241223	151100	508684773	1645	1645	1645	1645	0
231	20241223	151000	508684773	1645	1645	1645	1645	1
232	20241223	150900	508683128	1647	1647	1647	1647	15
233	20241223	150800	508658423	1647	1647	1647	1647	0
234	20241223	150700	508658423	1647	1647	1647	1647	1
235	20241223	150600	508656776	1637	1637	1637	1637	50
236	20241223	150500	508574926	1647	1637	1647	1636	331
237	20241223	150400	508033321	1647	1642	1647	1642	2
238	20241223	150300	508030032	1642	1642	1642	1642	0
239	20241223	150200	508030032	1642	1647	1647	1642	50
240	20241223	150100	507947927	1636	1642	1642	1636	534
241	20241223	150000	507071379	1642	1642	1642	1642	1067
242	20241223	145900	505319365	1648	1648	1648	1648	1
243	20241223	145800	505317717	1635	1640	1640	1635	3444
244	20241223	145700	499678999	1649	1649	1649	1649	0
245	20241223	145600	499678999	1649	1649	1649	1649	0
246	20241223	145500	499678999	1649	1649	1649	1649	0
247	20241223	145400	499678999	1649	1649	1650	1649	440
248	20241223	145300	498953024	1649	1649	1649	1641	85
249	20241223	145200	498813164	1646	1646	1646	1646	59
250	20241223	145100	498716050	1646	1650	1650	1646	81
251	20241223	145000	498582720	1646	1643	1646	1643	1483
252	20241223	144900	496142972	1643	1643	1643	1643	1
253	20241223	144800	496141329	1640	1640	1640	1640	0
254	20241223	144700	496141329	1640	1643	1643	1640	22
255	20241223	144600	496105243	1643	1643	1643	1643	3
256	20241223	144500	496100314	1644	1644	1644	1644	400
257	20241223	144400	495442714	1644	1640	1644	1640	61
258	20241223	144300	495342640	1640	1641	1644	1640	1202
259	20241223	144200	493367442	1642	1641	1642	1641	1000
260	20241223	144100	491725491	1641	1641	1641	1641	0
261	20241223	144000	491725491	1641	1640	1641	1640	4
262	20241223	143900	491718930	1642	1642	1642	1642	0
263	20241223	143800	491718930	1642	1642	1642	1642	0
264	20241223	143700	491718930	1642	1642	1642	1642	0
265	20241223	143600	491718930	1642	1642	1642	1642	0
266	20241223	143500	491718930	1642	1639	1642	1639	1212
267	20241223	143400	489732153	1639	1639	1639	1639	0
268	20241223	143300	489732153	1639	1639	1639	1639	10
269	20241223	143200	489715763	1639	1639	1639	1639	1
270	20241223	143100	489714124	1632	1637	1637	1632	1261
271	20241223	143000	487654104	1642	1642	1642	1642	500
272	20241223	142900	486833104	1642	1642	1642	1642	0
273	20241223	142800	486833104	1642	1642	1642	1642	30
274	20241223	142700	486783844	1643	1643	1643	1643	0
275	20241223	142600	486783844	1643	1643	1643	1643	0
276	20241223	142500	486783844	1643	1643	1643	1643	946
277	20241223	142400	485229566	1643	1643	1643	1643	3
278	20241223	142300	485224637	1644	1644	1644	1644	0
279	20241223	142200	485224637	1644	1643	1644	1643	647
280	20241223	142100	484161446	1642	1642	1642	1642	0
281	20241223	142000	484161446	1642	1642	1642	1642	0
282	20241223	141900	484161446	1642	1641	1642	1641	1225
283	20241223	141800	482150046	1637	1637	1637	1637	0
284	20241223	141700	482150046	1637	1637	1637	1637	0
285	20241223	141600	482150046	1637	1637	1637	1637	0
286	20241223	141500	482150046	1637	1637	1637	1637	6
287	20241223	141400	482140224	1637	1637	1637	1637	0
288	20241223	141300	482140224	1637	1637	1637	1637	0
289	20241223	141200	482140224	1637	1637	1637	1637	225
290	20241223	141100	481771899	1637	1637	1637	1637	0
291	20241223	141000	481771899	1637	1637	1637	1637	509
292	20241223	140900	480938666	1636	1635	1636	1635	260
293	20241223	140800	480513516	1635	1631	1635	1631	1000
294	20241223	140700	478878528	1631	1631	1631	1631	10
295	20241223	140600	478862218	1631	1631	1631	1631	3000
296	20241223	140500	473969218	1632	1635	1635	1632	500
297	20241223	140400	473152338	1636	1636	1636	1636	100
298	20241223	140300	472988738	1635	1635	1635	1635	230
299	20241223	140200	472612688	1635	1635	1635	1635	0
300	20241223	140100	472612688	1635	1635	1635	1635	0
301	20241223	140000	472612688	1635	1634	1635	1634	311
302	20241223	135900	472104303	1635	1635	1635	1635	124
303	20241223	135800	471901563	1635	1630	1635	1630	201
304	20241223	135700	471573928	1637	1637	1637	1637	2
305	20241223	135600	471570654	1629	1629	1629	1629	0
306	20241223	135500	471570654	1629	1629	1629	1629	1000
307	20241223	135400	469941654	1629	1629	1629	1629	0
308	20241223	135300	469941654	1629	1629	1629	1629	100
309	20241223	135200	469778754	1629	1630	1630	1629	1284
310	20241223	135100	467687108	1629	1629	1629	1629	0
311	20241223	135000	467687108	1629	1629	1629	1629	99
312	20241223	134900	467525837	1629	1629	1629	1629	300
313	20241223	134800	467037137	1629	1629	1629	1629	200
314	20241223	134700	466711337	1628	1635	1635	1628	2137
315	20241223	134600	463230465	1641	1641	1641	1641	0
316	20241223	134500	463230465	1641	1641	1641	1641	0
317	20241223	134400	463230465	1641	1635	1641	1635	20
318	20241223	134300	463197759	1644	1644	1644	1644	0
319	20241223	134200	463197759	1644	1644	1644	1644	0
320	20241223	134100	463197759	1644	1644	1644	1644	0
321	20241223	134000	463197759	1644	1644	1644	1644	127
322	20241223	133900	462988971	1646	1637	1646	1637	126
323	20241223	133800	462782673	1627	1627	1627	1627	0
324	20241223	133700	462782673	1627	1629	1629	1627	500
325	20241223	133600	461968310	1627	1650	1650	1626	2188
326	20241223	133500	458396537	1662	1662	1662	1662	0
327	20241223	133400	458396537	1662	1662	1662	1662	0
328	20241223	133300	458396537	1662	1662	1662	1662	0
329	20241223	133200	458396537	1662	1662	1662	1662	0
330	20241223	133100	458396537	1662	1662	1662	1662	1
331	20241223	133000	458394875	1650	1650	1650	1650	0
332	20241223	132900	458394875	1650	1650	1650	1650	1
333	20241223	132800	458393225	1650	1652	1664	1650	2656
334	20241223	132700	454008599	1664	1663	1664	1663	134
335	20241223	132600	453785737	1663	1652	1663	1652	121
336	20241223	132500	453585834	1664	1663	1664	1663	201
337	20241223	132400	453251570	1663	1663	1663	1663	250
338	20241223	132300	452835820	1663	1662	1663	1662	1000
339	20241223	132200	451173320	1663	1663	1663	1663	0
340	20241223	132100	451173320	1663	1663	1663	1663	0
341	20241223	132000	451173320	1663	1656	1663	1652	1362
342	20241223	131900	448908371	1664	1662	1664	1662	2211
343	20241223	131800	445233687	1662	1662	1662	1662	415
344	20241223	131700	444543957	1662	1662	1662	1662	633
345	20241223	131600	443491911	1662	1661	1662	1661	1070
346	20241223	131500	441713737	1661	1661	1661	1661	0
347	20241223	131400	441713737	1661	1661	1661	1661	8
348	20241223	131300	441700449	1662	1662	1662	1662	102
349	20241223	131200	441530925	1662	1662	1662	1662	0
350	20241223	131100	441530925	1662	1662	1662	1662	1
351	20241223	131000	441529263	1659	1658	1662	1658	895
352	20241223	130900	440041795	1662	1662	1662	1662	300
353	20241223	130800	439543195	1661	1661	1662	1661	484
354	20241223	130700	438739097	1662	1660	1662	1652	3491
355	20241223	130600	432943857	1659	1658	1659	1658	745
356	20241223	130500	431707927	1658	1656	1658	1656	804
357	20241223	130400	430374997	1650	1655	1655	1650	1273
358	20241223	130300	428268197	1655	1655	1655	1655	1984
359	20241223	130200	424984677	1653	1653	1653	1653	0
360	20241223	130100	424984677	1653	1653	1653	1653	11
361	20241223	130000	424966494	1655	1655	1655	1655	3780
362	20241223	125900	418710594	1655	1655	1659	1655	10949
363	20241223	125800	400585999	1655	1655	1655	1655	65
364	20241223	125700	400478424	1658	1648	1658	1648	8581
365	20241223	125600	386294428	1648	1647	1648	1647	394
366	20241223	125500	385645322	1647	1647	1647	1647	29
367	20241223	125400	385597559	1643	1638	1643	1638	1435
368	20241223	125300	383244710	1638	1638	1638	1638	868
369	20241223	125200	381822926	1638	1636	1638	1636	3882
370	20241223	125100	375466911	1637	1637	1637	1637	0
371	20241223	125000	375466911	1637	1637	1637	1637	0
372	20241223	124900	375466911	1637	1637	1637	1630	20
373	20241223	124800	375434297	1630	1636	1637	1630	103
374	20241223	124700	375265757	1637	1637	1637	1637	0
375	20241223	124600	375265757	1637	1624	1637	1624	71
376	20241223	124500	375149926	1624	1624	1624	1624	10
377	20241223	124400	375133686	1631	1631	1631	1631	0
378	20241223	124300	375133686	1631	1631	1631	1631	0
379	20241223	124200	375133686	1631	1631	1631	1631	0
380	20241223	124100	375133686	1631	1631	1631	1631	0
381	20241223	124000	375133686	1631	1631	1631	1631	0
382	20241223	123900	375133686	1631	1631	1631	1631	50
383	20241223	123800	375052136	1633	1633	1633	1633	0
384	20241223	123700	375052136	1633	1633	1633	1633	19
385	20241223	123600	375021109	1623	1623	1623	1623	50
386	20241223	123500	374939959	1622	1622	1622	1622	0
387	20241223	123400	374939959	1622	1623	1623	1622	31
388	20241223	123300	374889676	1638	1638	1638	1638	0
389	20241223	123200	374889676	1638	1643	1643	1620	10008
390	20241223	123100	358551378	1655	1655	1655	1655	0
391	20241223	123000	358551378	1655	1655	1656	1655	29
392	20241223	122900	358503382	1657	1657	1657	1657	0
393	20241223	122800	358503382	1657	1657	1657	1657	0
394	20241223	122700	358503382	1657	1657	1657	1657	0
395	20241223	122600	358503382	1657	1657	1657	1657	0
396	20241223	122500	358503382	1657	1657	1657	1657	0
397	20241223	122400	358503382	1657	1650	1657	1650	10
398	20241223	122300	358486875	1650	1650	1650	1650	0
399	20241223	122200	358486875	1650	1650	1650	1650	0
400	20241223	122100	358486875	1650	1650	1650	1650	1000
401	20241223	122000	356836875	1659	1659	1659	1659	500
402	20241223	121900	356007375	1659	1645	1659	1643	93
403	20241223	121800	355854440	1641	1656	1662	1641	1963
404	20241223	121700	352596977	1656	1645	1656	1645	3000
405	20241223	121600	347632463	1645	1645	1645	1645	34
406	20241223	121500	347576533	1654	1654	1654	1654	0
407	20241223	121400	347576533	1654	1654	1654	1654	2
408	20241223	121300	347573225	1654	1654	1654	1654	0
409	20241223	121200	347573225	1654	1654	1654	1654	0
410	20241223	121100	347573225	1654	1654	1654	1654	0
411	20241223	121000	347573225	1654	1654	1654	1654	1
412	20241223	120900	347571571	1654	1654	1654	1654	0
413	20241223	120800	347571571	1654	1654	1654	1654	0
414	20241223	120700	347571571	1654	1654	1654	1654	1
415	20241223	120600	347569917	1645	1645	1645	1645	216
416	20241223	120500	347214597	1654	1654	1654	1654	0
417	20241223	120400	347214597	1654	1646	1654	1646	36
418	20241223	120300	347155301	1655	1655	1655	1655	0
419	20241223	120200	347155301	1655	1655	1655	1655	0
420	20241223	120100	347155301	1655	1655	1655	1655	1
421	20241223	120000	347153646	1641	1641	1641	1641	3
422	20241223	115900	347148723	1655	1655	1655	1655	500
423	20241223	115800	346321223	1656	1656	1656	1656	0
424	20241223	115700	346321223	1656	1656	1656	1656	0
425	20241223	115600	346321223	1656	1656	1656	1656	0
426	20241223	115500	346321223	1656	1645	1656	1645	2369
427	20241223	115400	342402710	1645	1645	1645	1645	1
428	20241223	115300	342401065	1641	1641	1641	1641	37
429	20241223	115200	342340348	1642	1642	1642	1642	1
430	20241223	115100	342338706	1642	1655	1655	1642	68
431	20241223	115000	342226608	1656	1648	1657	1648	9548
432	20241223	114900	326445722	1648	1647	1648	1647	903
433	20241223	114800	324957928	1648	1647	1648	1647	286
434	20241223	114700	324486610	1649	1649	1649	1649	0
435	20241223	114600	324486610	1649	1645	1649	1645	7732
436	20241223	114500	311749605	1646	1644	1646	1644	264
437	20241223	114400	311315231	1643	1643	1643	1625	126
438	20241223	114300	311108270	1642	1625	1642	1625	2
439	20241223	114200	311105003	1643	1643	1643	1643	0
440	20241223	114100	311105003	1643	1643	1643	1643	215
441	20241223	114000	310751758	1643	1643	1643	1642	1401
442	20241223	113900	308449925	1643	1631	1643	1631	1891
443	20241223	113800	305358151	1631	1618	1631	1618	2947
444	20241223	113700	300588879	1618	1618	1618	1618	1
445	20241223	113600	300587261	1618	1618	1618	1618	0
446	20241223	113500	300587261	1618	1612	1618	1611	976
447	20241223	113400	299008106	1618	1615	1618	1615	1881
448	20241223	113300	295966181	1610	1610	1610	1610	0
449	20241223	113200	295966181	1610	1610	1610	1610	0
450	20241223	113100	295966181	1610	1610	1610	1610	0
451	20241223	113000	295966181	1610	1609	1610	1609	3130
452	20241223	112900	290927011	1608	1608	1608	1608	34
453	20241223	112800	290872339	1605	1617	1617	1605	17093
454	20241223	112700	263329986	1618	1618	1618	1618	22
455	20241223	112600	263294390	1617	1617	1617	1617	110
456	20241223	112500	263116520	1617	1617	1617	1617	9
457	20241223	112400	263101967	1617	1617	1617	1617	40
458	20241223	112300	263037287	1617	1617	1617	1617	0
459	20241223	112200	263037287	1617	1617	1617	1617	459
460	20241223	112100	262295084	1618	1618	1618	1617	1508
461	20241223	112000	259855237	1627	1627	1627	1627	0
462	20241223	111900	259855237	1627	1627	1627	1627	0
463	20241223	111800	259855237	1627	1627	1627	1627	0
464	20241223	111700	259855237	1627	1627	1627	1627	0
465	20241223	111600	259855237	1627	1627	1627	1627	0
466	20241223	111500	259855237	1627	1627	1627	1627	16
467	20241223	111400	259829205	1627	1627	1627	1627	1
468	20241223	111300	259827578	1617	1617	1617	1617	0
469	20241223	111200	259827578	1617	1617	1617	1617	3
470	20241223	111100	259822727	1617	1628	1628	1617	401
471	20241223	111000	259174299	1616	1616	1616	1616	0
472	20241223	110900	259174299	1616	1616	1616	1616	1
473	20241223	110800	259172683	1632	1622	1632	1622	1082
474	20241223	110700	257417179	1623	1624	1624	1623	1600
475	20241223	110600	254819779	1632	1632	1632	1632	0
476	20241223	110500	254819779	1632	1632	1632	1632	0
477	20241223	110400	254819779	1632	1632	1632	1632	0
478	20241223	110300	254819779	1632	1632	1632	1632	0
479	20241223	110200	254819779	1632	1632	1632	1632	1
480	20241223	110100	254818147	1623	1623	1623	1623	500
481	20241223	110000	254006647	1632	1632	1632	1632	1
482	20241223	105900	254005015	1623	1623	1623	1623	100
483	20241223	105800	253842715	1623	1626	1626	1623	4816
484	20241223	105700	246018124	1626	1626	1626	1626	0
485	20241223	105600	246018124	1626	1640	1640	1626	2693
486	20241223	105500	241609910	1639	1640	1640	1639	978
487	20241223	105400	240006080	1649	1649	1649	1649	1
488	20241223	105300	240004431	1639	1639	1639	1639	0
489	20241223	105200	240004431	1639	1640	1640	1639	2000
490	20241223	105100	236725667	1650	1650	1650	1650	0
491	20241223	105000	236725667	1650	1650	1650	1650	60
492	20241223	104900	236626667	1650	1650	1650	1641	1031
493	20241223	104800	234925787	1650	1647	1650	1647	1096
494	20241223	104700	233120672	1647	1641	1647	1641	151
495	20241223	104600	232872875	1647	1647	1647	1647	50
496	20241223	104500	232790525	1647	1647	1647	1647	0
497	20241223	104400	232790525	1647	1647	1647	1647	501
498	20241223	104300	231965378	1647	1647	1647	1647	0
499	20241223	104200	231965378	1647	1637	1647	1637	101
500	20241223	104100	231799041	1647	1646	1647	1646	6
501	20241223	104000	231789164	1637	1637	1647	1637	1013
502	20241223	103900	230121039	1637	1647	1647	1637	15
503	20241223	103800	230096474	1637	1647	1647	1637	696
504	20241223	103700	228950312	1647	1645	1647	1645	738
505	20241223	103600	227735181	1647	1641	1647	1641	3384
506	20241223	103500	222172183	1637	1636	1643	1636	2109
507	20241223	103400	218716368	1637	1631	1637	1631	909
508	20241223	103300	217230577	1631	1631	1631	1631	0
509	20241223	103200	217230577	1631	1625	1631	1625	3
510	20241223	103100	217225691	1624	1624	1624	1624	1
511	20241223	103000	217224067	1623	1623	1623	1623	0
512	20241223	102900	217224067	1623	1623	1623	1623	0
513	20241223	102800	217224067	1623	1623	1623	1623	0
514	20241223	102700	217224067	1623	1623	1623	1623	199
515	20241223	102600	216901090	1624	1624	1624	1624	2172
516	20241223	102500	213373762	1624	1624	1624	1624	554
517	20241223	102400	212474066	1624	1624	1624	1624	756
518	20241223	102300	211246322	1624	1624	1624	1624	990
519	20241223	102200	209638562	1624	1630	1634	1624	1416
520	20241223	102100	207329740	1630	1630	1630	1630	0
521	20241223	102000	207329740	1630	1630	1630	1630	0
522	20241223	101900	207329740	1630	1630	1630	1630	256
523	20241223	101800	206912460	1630	1630	1630	1630	1526
524	20241223	101700	204425080	1630	1630	1630	1630	0
525	20241223	101600	204425080	1630	1630	1630	1630	0
526	20241223	101500	204425080	1630	1630	1630	1630	2
527	20241223	101400	204421820	1624	1624	1624	1624	0
528	20241223	101300	204421820	1624	1624	1624	1624	7
529	20241223	101200	204410452	1624	1630	1630	1624	3565
530	20241223	101100	198599508	1633	1632	1633	1632	59
531	20241223	101000	198503191	1632	1633	1633	1632	938
532	20241223	100900	196972275	1633	1632	1633	1632	2
533	20241223	100800	196969010	1632	1632	1632	1632	2462
534	20241223	100700	192951026	1633	1633	1635	1633	3589
535	20241223	100600	187088502	1633	1620	1633	1620	60
536	20241223	100500	186991182	1618	1624	1624	1618	660
537	20241223	100400	185922648	1627	1633	1634	1624	569
538	20241223	100300	184993355	1634	1634	1634	1634	270
539	20241223	100200	184552175	1630	1619	1630	1619	8992
540	20241223	100100	169946524	1617	1614	1617	1614	2693
541	20241223	100000	165598773	1614	1614	1614	1614	209
542	20241223	095900	165261447	1610	1611	1614	1610	235
543	20241223	095800	164882314	1611	1614	1614	1611	8
544	20241223	095700	164869423	1611	1611	1611	1611	0
545	20241223	095600	164869423	1611	1610	1611	1610	512
546	20241223	095500	164044603	1615	1615	1615	1615	116
547	20241223	095400	163857263	1615	1612	1615	1612	522
548	20241223	095300	163014459	1612	1609	1612	1609	651
549	20241223	095200	161966547	1612	1612	1612	1612	50
550	20241223	095100	161885947	1612	1612	1612	1612	550
551	20241223	095000	160999347	1612	1612	1612	1612	159
552	20241223	094900	160743039	1612	1606	1612	1606	1058
553	20241223	094800	159043029	1606	1606	1606	1606	100
554	20241223	094700	158882429	1606	1605	1606	1605	501
555	20241223	094600	158078323	1606	1606	1606	1606	1
556	20241223	094500	158076717	1599	1600	1600	1599	10
557	20241223	094400	158060724	1606	1606	1606	1606	0
558	20241223	094300	158060724	1606	1606	1606	1606	3
559	20241223	094200	158055906	1596	1596	1596	1596	0
560	20241223	094100	158055906	1596	1598	1598	1596	650
561	20241223	094000	157018473	1596	1606	1614	1595	13002
562	20241223	093900	136250424	1615	1615	1615	1615	1
563	20241223	093800	136248809	1605	1610	1611	1605	2006
564	20241223	093700	133019536	1610	1601	1611	1600	657
565	20241223	093600	131967807	1600	1599	1610	1599	118
566	20241223	093500	131778977	1611	1598	1612	1597	61
567	20241223	093400	131681355	1617	1608	1617	1599	15446
568	20241223	093300	106917798	1620	1616	1620	1607	50
569	20241223	093200	106837244	1620	1616	1620	1606	529
570	20241223	093100	105980970	1616	1606	1616	1605	359
571	20241223	093000	105404652	1606	1605	1624	1605	1000
572	20241223	092900	103789962	1604	1604	1604	1604	100
573	20241223	092800	103629562	1625	1602	1625	1602	683
574	20241223	092700	102535068	1602	1610	1610	1602	264
575	20241223	092600	102111432	1612	1613	1613	1612	420
576	20241223	092500	101434172	1613	1628	1628	1613	2400
577	20241223	092400	97554182	1628	1628	1628	1628	0
578	20241223	092300	97554182	1628	1618	1628	1617	151
579	20241223	092200	97310003	1617	1630	1630	1617	100
580	20241223	092100	97147614	1631	1626	1631	1620	2606
581	20241223	092000	92921861	1626	1631	1631	1626	3035
582	20241223	091900	87980003	1643	1631	1643	1631	2325
583	20241223	091800	84163928	1647	1647	1647	1647	101
584	20241223	091700	83997581	1627	1660	1660	1627	7333
585	20241223	091600	72026455	1649	1662	1662	1649	3812
586	20241223	091500	65731156	1673	1663	1673	1649	3895
587	20241223	091400	59253038	1649	1639	1655	1639	6420
588	20241223	091300	48685716	1639	1636	1639	1626	4582
589	20241223	091200	41199185	1636	1615	1636	1615	3277
590	20241223	091100	35866822	1625	1624	1625	1623	1809
591	20241223	091000	32928716	1624	1624	1624	1623	1500
592	20241223	090900	30493276	1624	1620	1624	1620	2184
593	20241223	090800	26949676	1601	1590	1601	1590	2270
594	20241223	090700	23322959	1598	1604	1604	1596	4929
595	20241223	090600	15447592	1604	1608	1608	1604	11
596	20241223	090500	15429944	1608	1611	1627	1608	3175
597	20241223	090400	10301346	1611	1612	1620	1611	645
598	20241223	090300	9261913	1630	1630	1630	1630	2
599	20241223	090200	9258653	1635	1630	1635	1630	1500
600	20241223	090100	6811153	1640	1650	1650	1623	86
601	20241223	090000	6670805	1607	1588	1607	1588	4172