KissMeData/030350/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191400	90641717	1335	1335	1335	1335	499
3	20241224	191300	90641717	1335	1335	1335	1335	0
4	20241224	191200	90641717	1335	1335	1335	1335	0
5	20241224	191100	90641717	1335	1335	1335	1335	0
6	20241224	191000	90641717	1335	1335	1335	1335	0
7	20241224	190900	90641717	1335	1335	1335	1335	0
8	20241224	190800	90641717	1335	1335	1335	1335	0
9	20241224	190700	90641717	1335	1335	1335	1335	0
10	20241224	190600	90641717	1335	1335	1335	1335	0
11	20241224	190500	90641717	1335	1335	1335	1335	0
12	20241224	190400	90641717	1335	1335	1335	1335	0
13	20241224	190300	90641717	1335	1335	1335	1335	0
14	20241224	190200	90641717	1335	1335	1335	1335	0
15	20241224	190100	90641717	1335	1335	1335	1335	0
16	20241224	190000	90641717	1335	1335	1335	1335	0
17	20241224	185900	90641717	1335	1335	1335	1335	0
18	20241224	185800	90641717	1335	1335	1335	1335	0
19	20241224	185700	90641717	1335	1335	1335	1335	0
20	20241224	185600	90641717	1335	1335	1335	1335	0
21	20241224	185500	90641717	1335	1335	1335	1335	0
22	20241224	185400	90641717	1335	1335	1335	1335	0
23	20241224	185300	90641717	1335	1335	1335	1335	0
24	20241224	185200	90641717	1335	1335	1335	1335	0
25	20241224	185100	90641717	1335	1335	1335	1335	0
26	20241224	185000	90641717	1335	1335	1335	1335	0
27	20241224	184900	90641717	1335	1335	1335	1335	0
28	20241224	184800	90641717	1335	1335	1335	1335	0
29	20241224	184700	90641717	1335	1335	1335	1335	0
30	20241224	184600	90641717	1335	1335	1335	1335	0
31	20241224	184500	90641717	1335	1335	1335	1335	0
32	20241224	184400	90641717	1335	1335	1335	1335	499
33	20241224	184300	90641717	1335	1335	1335	1335	0
34	20241224	184200	90641717	1335	1335	1335	1335	0
35	20241224	184100	90641717	1335	1335	1335	1335	0
36	20241224	184000	90641717	1335	1335	1335	1335	0
37	20241224	183900	90641717	1335	1335	1335	1335	0
38	20241224	183800	90641717	1335	1335	1335	1335	0
39	20241224	183700	90641717	1335	1335	1335	1335	0
40	20241224	183600	90641717	1335	1335	1335	1335	0
41	20241224	183500	90641717	1335	1335	1335	1335	0
42	20241224	183400	90641717	1335	1335	1335	1335	0
43	20241224	183300	90641717	1335	1335	1335	1335	0
44	20241224	183200	90641717	1335	1335	1335	1335	0
45	20241224	183100	90641717	1335	1335	1335	1335	0
46	20241224	183000	90641717	1335	1335	1335	1335	0
47	20241224	182900	90641717	1335	1335	1335	1335	0
48	20241224	182800	90641717	1335	1335	1335	1335	0
49	20241224	182700	90641717	1335	1335	1335	1335	0
50	20241224	182600	90641717	1335	1335	1335	1335	0
51	20241224	182500	90641717	1335	1335	1335	1335	0
52	20241224	182400	90641717	1335	1335	1335	1335	0
53	20241224	182300	90641717	1335	1335	1335	1335	0
54	20241224	182200	90641717	1335	1335	1335	1335	0
55	20241224	182100	90641717	1335	1335	1335	1335	0
56	20241224	182000	90641717	1335	1335	1335	1335	0
57	20241224	181900	90641717	1335	1335	1335	1335	0
58	20241224	181800	90641717	1335	1335	1335	1335	0
59	20241224	181700	90641717	1335	1335	1335	1335	0
60	20241224	181600	90641717	1335	1335	1335	1335	0
61	20241224	181500	90641717	1335	1335	1335	1335	0
62	20241224	181400	90641717	1335	1335	1335	1335	499
63	20241224	181300	90641717	1335	1335	1335	1335	0
64	20241224	181200	90641717	1335	1335	1335	1335	0
65	20241224	181100	90641717	1335	1335	1335	1335	0
66	20241224	181000	90641717	1335	1335	1335	1335	0
67	20241224	180900	90641717	1335	1335	1335	1335	0
68	20241224	180800	90641717	1335	1335	1335	1335	0
69	20241224	180700	90641717	1335	1335	1335	1335	0
70	20241224	180600	90641717	1335	1335	1335	1335	0
71	20241224	180500	90641717	1335	1335	1335	1335	0
72	20241224	180400	90641717	1335	1335	1335	1335	0
73	20241224	180300	90641717	1335	1335	1335	1335	0
74	20241224	180200	90641717	1335	1335	1335	1335	0
75	20241224	180100	90641717	1335	1335	1335	1335	0
76	20241224	180000	90641717	1335	1335	1335	1335	0
77	20241224	175900	90641717	1335	1335	1335	1335	0
78	20241224	175800	90641717	1335	1335	1335	1335	0
79	20241224	175700	90641717	1335	1335	1335	1335	0
80	20241224	175600	90641717	1335	1335	1335	1335	0
81	20241224	175500	90641717	1335	1335	1335	1335	0
82	20241224	175400	90641717	1335	1335	1335	1335	0
83	20241224	175300	90641717	1335	1335	1335	1335	0
84	20241224	175200	90641717	1335	1335	1335	1335	0
85	20241224	175100	90641717	1335	1335	1335	1335	0
86	20241224	175000	90641717	1335	1335	1335	1335	0
87	20241224	174900	90641717	1335	1335	1335	1335	0
88	20241224	174800	90641717	1335	1335	1335	1335	0
89	20241224	174700	90641717	1335	1335	1335	1335	0
90	20241224	174600	90641717	1335	1335	1335	1335	0
91	20241224	174500	90641717	1335	1335	1335	1335	0
92	20241224	174400	90641717	1335	1335	1335	1335	499
93	20241224	174300	90641717	1335	1335	1335	1335	0
94	20241224	174200	90641717	1335	1335	1335	1335	0
95	20241224	174100	90641717	1335	1335	1335	1335	0
96	20241224	174000	90641717	1335	1335	1335	1335	0
97	20241224	173900	90641717	1335	1335	1335	1335	0
98	20241224	173800	90641717	1335	1335	1335	1335	0
99	20241224	173700	90641717	1335	1335	1335	1335	0
100	20241224	173600	90641717	1335	1335	1335	1335	0
101	20241224	173500	90641717	1335	1335	1335	1335	0
102	20241224	173400	90641717	1335	1335	1335	1335	0
103	20241224	173300	90641717	1335	1335	1335	1335	0
104	20241224	173200	90641717	1335	1335	1335	1335	0
105	20241224	173100	90641717	1335	1335	1335	1335	0
106	20241224	173000	90641717	1335	1335	1335	1335	0
107	20241224	172900	90641717	1335	1335	1335	1335	0
108	20241224	172800	90641717	1335	1335	1335	1335	0
109	20241224	172700	90641717	1335	1335	1335	1335	0
110	20241224	172600	90641717	1335	1335	1335	1335	0
111	20241224	172500	90641717	1335	1335	1335	1335	0
112	20241224	172400	90641717	1335	1335	1335	1335	0
113	20241224	172300	90641717	1335	1335	1335	1335	0
114	20241224	172200	90641717	1335	1335	1335	1335	0
115	20241224	172100	90641717	1335	1335	1335	1335	0
116	20241224	172000	90641717	1335	1335	1335	1335	0
117	20241224	171900	90641717	1335	1335	1335	1335	0
118	20241224	171800	90641717	1335	1335	1335	1335	0
119	20241224	171700	90641717	1335	1335	1335	1335	0
120	20241224	171600	90641717	1335	1335	1335	1335	0
121	20241224	171500	90641717	1335	1335	1335	1335	0
122	20241224	171400	90641717	1335	1335	1335	1335	499
123	20241224	171300	90641717	1335	1335	1335	1335	0
124	20241224	171200	90641717	1335	1335	1335	1335	0
125	20241224	171100	90641717	1335	1335	1335	1335	0
126	20241224	171000	90641717	1335	1335	1335	1335	0
127	20241224	170900	90641717	1335	1335	1335	1335	0
128	20241224	170800	90641717	1335	1335	1335	1335	0
129	20241224	170700	90641717	1335	1335	1335	1335	0
130	20241224	170600	90641717	1335	1335	1335	1335	0
131	20241224	170500	90641717	1335	1335	1335	1335	0
132	20241224	170400	90641717	1335	1335	1335	1335	0
133	20241224	170300	90641717	1335	1335	1335	1335	0
134	20241224	170200	90641717	1335	1335	1335	1335	0
135	20241224	170100	90641717	1335	1335	1335	1335	0
136	20241224	170000	90641717	1335	1335	1335	1335	0
137	20241224	165900	90641717	1335	1335	1335	1335	0
138	20241224	165800	90641717	1335	1335	1335	1335	0
139	20241224	165700	90641717	1335	1335	1335	1335	0
140	20241224	165600	90641717	1335	1335	1335	1335	0
141	20241224	165500	90641717	1335	1335	1335	1335	0
142	20241224	165400	90641717	1335	1335	1335	1335	0
143	20241224	165300	90641717	1335	1335	1335	1335	0
144	20241224	165200	90641717	1335	1335	1335	1335	0
145	20241224	165100	90641717	1335	1335	1335	1335	0
146	20241224	165000	90641717	1335	1335	1335	1335	0
147	20241224	164900	90641717	1335	1335	1335	1335	0
148	20241224	164800	90641717	1335	1335	1335	1335	0
149	20241224	164700	90641717	1335	1335	1335	1335	0
150	20241224	164600	90641717	1335	1335	1335	1335	0
151	20241224	164500	90641717	1335	1335	1335	1335	0
152	20241224	164400	90641717	1335	1335	1335	1335	499
153	20241224	164300	90641717	1335	1335	1335	1335	0
154	20241224	164200	90641717	1335	1335	1335	1335	0
155	20241224	164100	90641717	1335	1335	1335	1335	0
156	20241224	164000	90641717	1335	1335	1335	1335	0
157	20241224	163900	90641717	1335	1335	1335	1335	0
158	20241224	163800	90641717	1335	1335	1335	1335	0
159	20241224	163700	90641717	1335	1335	1335	1335	0
160	20241224	163600	90641717	1335	1335	1335	1335	0
161	20241224	163500	90641717	1335	1335	1335	1335	0
162	20241224	163400	90641717	1335	1335	1335	1335	0
163	20241224	163300	90641717	1335	1335	1335	1335	0
164	20241224	163200	90641717	1335	1335	1335	1335	0
165	20241224	163100	90641717	1335	1335	1335	1335	0
166	20241224	163000	90641717	1335	1335	1335	1335	0
167	20241224	162900	90641717	1335	1335	1335	1335	0
168	20241224	162800	90641717	1335	1335	1335	1335	0
169	20241224	162700	90641717	1335	1335	1335	1335	0
170	20241224	162600	90641717	1335	1335	1335	1335	0
171	20241224	162500	90641717	1335	1335	1335	1335	0
172	20241224	162400	90641717	1335	1335	1335	1335	0
173	20241224	162300	90641717	1335	1335	1335	1335	0
174	20241224	162200	90641717	1335	1335	1335	1335	0
175	20241224	162100	90641717	1335	1335	1335	1335	0
176	20241224	162000	90641717	1335	1335	1335	1335	0
177	20241224	161900	90641717	1335	1335	1335	1335	0
178	20241224	161800	90641717	1335	1335	1335	1335	0
179	20241224	161700	90641717	1335	1335	1335	1335	0
180	20241224	161600	90641717	1335	1335	1335	1335	0
181	20241224	161500	90641717	1335	1335	1335	1335	0
182	20241224	161400	90641717	1335	1335	1335	1335	499
183	20241224	161300	90641717	1335	1335	1335	1335	0
184	20241224	161200	90641717	1335	1335	1335	1335	0
185	20241224	161100	90641717	1335	1335	1335	1335	0
186	20241224	161000	90641717	1335	1335	1335	1335	0
187	20241224	160900	90641717	1335	1335	1335	1335	0
188	20241224	160800	90641717	1335	1335	1335	1335	0
189	20241224	160700	90641717	1335	1335	1335	1335	0
190	20241224	160600	90641717	1335	1335	1335	1335	0
191	20241224	160500	90641717	1335	1335	1335	1335	0
192	20241224	160400	90641717	1335	1335	1335	1335	0
193	20241224	160300	90641717	1335	1335	1335	1335	0
194	20241224	160200	90641717	1335	1335	1335	1335	0
195	20241224	160100	90641717	1335	1335	1335	1335	0
196	20241224	160000	90641717	1335	1335	1335	1335	0
197	20241224	155900	90641717	1335	1335	1335	1335	0
198	20241224	155800	90641717	1335	1335	1335	1335	0
199	20241224	155700	90641717	1335	1335	1335	1335	0
200	20241224	155600	90641717	1335	1335	1335	1335	0
201	20241224	155500	90641717	1335	1335	1335	1335	0
202	20241224	155400	90641717	1335	1335	1335	1335	0
203	20241224	155300	90641717	1335	1335	1335	1335	0
204	20241224	155200	90641717	1335	1335	1335	1335	0
205	20241224	155100	90641717	1335	1335	1335	1335	0
206	20241224	155000	90641717	1335	1335	1335	1335	0
207	20241224	154900	90641717	1335	1335	1335	1335	0
208	20241224	154800	90641717	1335	1335	1335	1335	0
209	20241224	154700	90641717	1335	1335	1335	1335	0
210	20241224	154600	90641717	1335	1335	1335	1335	0
211	20241224	154500	90641717	1335	1335	1335	1335	0
212	20241224	154400	90641717	1335	1335	1335	1335	499
213	20241224	154300	90641717	1335	1335	1335	1335	0
214	20241224	154200	90641717	1335	1335	1335	1335	0
215	20241224	154100	90641717	1335	1335	1335	1335	0
216	20241224	154000	90641717	1335	1335	1335	1335	0
217	20241224	153900	90641717	1335	1335	1335	1335	0
218	20241224	153800	90641717	1335	1335	1335	1335	0
219	20241224	153700	90641717	1335	1335	1335	1335	0
220	20241224	153600	90641717	1335	1335	1335	1335	0
221	20241224	153500	90641717	1335	1335	1335	1335	0
222	20241224	153400	90641717	1335	1335	1335	1335	0
223	20241224	153300	90641717	1335	1335	1335	1335	0
224	20241224	153200	90641717	1335	1335	1335	1335	0
225	20241224	153100	90641717	1335	1335	1335	1335	0
226	20241224	153000	90641717	1335	1335	1335	1335	499
227	20241224	152900	89975552	1335	1335	1335	1335	0
228	20241224	152800	89975552	1335	1335	1335	1335	0
229	20241224	152700	89975552	1335	1335	1335	1335	0
230	20241224	152600	89975552	1335	1335	1335	1335	0
231	20241224	152500	89975552	1335	1335	1335	1335	0
232	20241224	152400	89975552	1335	1335	1335	1335	0
233	20241224	152300	89975552	1335	1335	1335	1335	0
234	20241224	152200	89975552	1335	1335	1335	1335	0
235	20241224	152100	89975552	1335	1335	1335	1335	0
236	20241224	152000	89975552	1335	1335	1335	1335	0
237	20241224	151900	89975552	1335	1335	1335	1335	0
238	20241224	151800	89975552	1335	1335	1335	1335	68
239	20241224	151700	89884772	1335	1326	1335	1326	300
240	20241224	151600	89485234	1326	1326	1326	1326	593
241	20241224	151500	88698916	1325	1325	1325	1325	300
242	20241224	151400	88301416	1326	1326	1326	1326	0
243	20241224	151300	88301416	1326	1326	1326	1326	77
244	20241224	151200	88199314	1314	1314	1314	1314	10
245	20241224	151100	88186174	1326	1326	1326	1326	0
246	20241224	151000	88186174	1326	1326	1326	1326	0
247	20241224	150900	88186174	1326	1315	1326	1315	1322
248	20241224	150800	86445423	1315	1316	1316	1315	360
249	20241224	150700	85971971	1317	1320	1320	1317	3695
250	20241224	150600	81097129	1326	1326	1326	1326	3
251	20241224	150500	81093151	1326	1326	1326	1320	234
252	20241224	150400	80783569	1320	1320	1320	1320	0
253	20241224	150300	80783569	1320	1320	1320	1320	3
254	20241224	150200	80779609	1320	1323	1323	1320	374
255	20241224	150100	80285518	1326	1326	1326	1326	0
256	20241224	150000	80285518	1326	1326	1326	1326	0
257	20241224	145900	80285518	1326	1326	1326	1326	0
258	20241224	145800	80285518	1326	1326	1326	1326	0
259	20241224	145700	80285518	1326	1326	1326	1326	1
260	20241224	145600	80284192	1323	1323	1323	1323	0
261	20241224	145500	80284192	1323	1323	1323	1323	0
262	20241224	145400	80284192	1323	1324	1324	1323	654
263	20241224	145300	79418785	1324	1325	1325	1324	529
264	20241224	145200	78718339	1325	1325	1325	1325	219
265	20241224	145100	78428164	1325	1325	1325	1325	0
266	20241224	145000	78428164	1325	1325	1325	1325	0
267	20241224	144900	78428164	1325	1326	1326	1325	1629
268	20241224	144800	76268517	1326	1326	1326	1326	0
269	20241224	144700	76268517	1326	1326	1326	1326	2
270	20241224	144600	76265865	1326	1326	1326	1326	0
271	20241224	144500	76265865	1326	1326	1326	1326	0
272	20241224	144400	76265865	1326	1326	1326	1326	0
273	20241224	144300	76265865	1326	1326	1326	1326	0
274	20241224	144200	76265865	1326	1326	1326	1326	0
275	20241224	144100	76265865	1326	1326	1326	1326	0
276	20241224	144000	76265865	1326	1326	1326	1326	0
277	20241224	143900	76265865	1326	1326	1326	1326	0
278	20241224	143800	76265865	1326	1326	1326	1326	0
279	20241224	143700	76265865	1326	1331	1331	1326	200
280	20241224	143600	76000360	1337	1337	1337	1337	0
281	20241224	143500	76000360	1337	1337	1337	1337	0
282	20241224	143400	76000360	1337	1337	1337	1337	0
283	20241224	143300	76000360	1337	1337	1337	1337	0
284	20241224	143200	76000360	1337	1337	1337	1337	0
285	20241224	143100	76000360	1337	1337	1337	1337	0
286	20241224	143000	76000360	1337	1337	1337	1337	0
287	20241224	142900	76000360	1337	1336	1337	1336	11
288	20241224	142800	75985663	1331	1327	1331	1327	311
289	20241224	142700	75572070	1327	1327	1327	1327	35
290	20241224	142600	75525625	1327	1327	1327	1327	0
291	20241224	142500	75525625	1327	1327	1327	1327	0
292	20241224	142400	75525625	1327	1327	1327	1327	0
293	20241224	142300	75525625	1327	1327	1327	1327	15
294	20241224	142200	75505720	1327	1327	1327	1327	14
295	20241224	142100	75487142	1327	1327	1327	1327	0
296	20241224	142000	75487142	1327	1327	1327	1327	0
297	20241224	141900	75487142	1327	1327	1327	1327	362
298	20241224	141800	75006768	1327	1327	1327	1327	200
299	20241224	141700	74741368	1326	1327	1327	1326	359
300	20241224	141600	74265026	1327	1327	1327	1327	0
301	20241224	141500	74265026	1327	1327	1327	1327	0
302	20241224	141400	74265026	1327	1328	1328	1327	663
303	20241224	141300	73385117	1331	1331	1331	1331	0
304	20241224	141200	73385117	1331	1331	1331	1331	1
305	20241224	141100	73383786	1331	1331	1331	1331	79
306	20241224	141000	73278637	1330	1330	1330	1330	295
307	20241224	140900	72886287	1328	1328	1328	1328	0
308	20241224	140800	72886287	1328	1328	1328	1328	0
309	20241224	140700	72886287	1328	1328	1328	1328	42
310	20241224	140600	72830511	1330	1330	1330	1330	5
311	20241224	140500	72823861	1331	1331	1331	1331	0
312	20241224	140400	72823861	1331	1331	1331	1331	2
313	20241224	140300	72821199	1331	1331	1331	1331	0
314	20241224	140200	72821199	1331	1331	1331	1331	0
315	20241224	140100	72821199	1331	1331	1331	1331	0
316	20241224	140000	72821199	1331	1331	1331	1331	0
317	20241224	135900	72821199	1331	1331	1331	1331	0
318	20241224	135800	72821199	1331	1331	1331	1331	0
319	20241224	135700	72821199	1331	1331	1331	1331	0
320	20241224	135600	72821199	1331	1331	1331	1331	0
321	20241224	135500	72821199	1331	1331	1331	1331	0
322	20241224	135400	72821199	1331	1331	1331	1331	0
323	20241224	135300	72821199	1331	1331	1331	1331	0
324	20241224	135200	72821199	1331	1331	1331	1331	0
325	20241224	135100	72821199	1331	1331	1331	1331	0
326	20241224	135000	72821199	1331	1331	1331	1331	0
327	20241224	134900	72821199	1331	1331	1331	1331	0
328	20241224	134800	72821199	1331	1331	1331	1331	0
329	20241224	134700	72821199	1331	1331	1331	1331	1
330	20241224	134600	72819868	1325	1325	1325	1325	0
331	20241224	134500	72819868	1325	1325	1325	1325	0
332	20241224	134400	72819868	1325	1328	1328	1325	1200
333	20241224	134300	71229859	1327	1327	1327	1327	0
334	20241224	134200	71229859	1327	1327	1327	1327	0
335	20241224	134100	71229859	1327	1327	1327	1327	0
336	20241224	134000	71229859	1327	1327	1327	1327	0
337	20241224	133900	71229859	1327	1327	1327	1327	0
338	20241224	133800	71229859	1327	1327	1327	1327	892
339	20241224	133700	70046175	1327	1327	1327	1327	0
340	20241224	133600	70046175	1327	1327	1327	1327	0
341	20241224	133500	70046175	1327	1327	1327	1327	0
342	20241224	133400	70046175	1327	1327	1327	1327	0
343	20241224	133300	70046175	1327	1327	1327	1327	100
344	20241224	133200	69913475	1328	1328	1328	1328	0
345	20241224	133100	69913475	1328	1328	1328	1328	0
346	20241224	133000	69913475	1328	1328	1328	1328	0
347	20241224	132900	69913475	1328	1328	1328	1328	0
348	20241224	132800	69913475	1328	1328	1328	1328	1471
349	20241224	132700	67959987	1327	1327	1327	1327	0
350	20241224	132600	67959987	1327	1327	1327	1327	0
351	20241224	132500	67959987	1327	1328	1328	1327	240
352	20241224	132400	67641269	1329	1330	1330	1329	437
353	20241224	132300	67060493	1329	1329	1329	1329	0
354	20241224	132200	67060493	1329	1329	1329	1329	0
355	20241224	132100	67060493	1329	1329	1329	1329	20
356	20241224	132000	67033913	1337	1337	1337	1337	0
357	20241224	131900	67033913	1337	1337	1337	1337	0
358	20241224	131800	67033913	1337	1337	1337	1337	0
359	20241224	131700	67033913	1337	1337	1337	1337	0
360	20241224	131600	67033913	1337	1337	1337	1337	0
361	20241224	131500	67033913	1337	1337	1337	1337	0
362	20241224	131400	67033913	1337	1337	1337	1337	0
363	20241224	131300	67033913	1337	1337	1337	1337	0
364	20241224	131200	67033913	1337	1337	1337	1337	0
365	20241224	131100	67033913	1337	1337	1337	1337	0
366	20241224	131000	67033913	1337	1337	1337	1337	0
367	20241224	130900	67033913	1337	1337	1337	1337	0
368	20241224	130800	67033913	1337	1337	1337	1337	0
369	20241224	130700	67033913	1337	1337	1337	1337	1
370	20241224	130600	67032576	1325	1325	1325	1325	0
371	20241224	130500	67032576	1325	1325	1325	1325	0
372	20241224	130400	67032576	1325	1325	1325	1325	0
373	20241224	130300	67032576	1325	1325	1325	1325	0
374	20241224	130200	67032576	1325	1325	1325	1325	0
375	20241224	130100	67032576	1325	1325	1325	1325	100
376	20241224	130000	66900076	1324	1328	1328	1324	890
377	20241224	125900	65721051	1338	1338	1338	1338	0
378	20241224	125800	65721051	1338	1338	1338	1338	0
379	20241224	125700	65721051	1338	1338	1338	1338	1
380	20241224	125600	65719713	1337	1337	1337	1337	0
381	20241224	125500	65719713	1337	1337	1337	1337	50
382	20241224	125400	65652863	1337	1337	1337	1337	0
383	20241224	125300	65652863	1337	1337	1337	1337	0
384	20241224	125200	65652863	1337	1337	1337	1337	1
385	20241224	125100	65651526	1328	1328	1328	1328	0
386	20241224	125000	65651526	1328	1328	1328	1328	0
387	20241224	124900	65651526	1328	1328	1328	1328	0
388	20241224	124800	65651526	1328	1328	1328	1328	0
389	20241224	124700	65651526	1328	1328	1328	1328	0
390	20241224	124600	65651526	1328	1328	1328	1328	0
391	20241224	124500	65651526	1328	1328	1328	1328	1
392	20241224	124400	65650198	1328	1328	1328	1328	0
393	20241224	124300	65650198	1328	1328	1328	1328	9
394	20241224	124200	65638246	1328	1328	1328	1328	0
395	20241224	124100	65638246	1328	1328	1328	1328	0
396	20241224	124000	65638246	1328	1328	1328	1328	0
397	20241224	123900	65638246	1328	1328	1328	1328	52
398	20241224	123800	65569190	1329	1329	1329	1329	18
399	20241224	123700	65545268	1329	1329	1329	1329	80
400	20241224	123600	65438948	1337	1337	1337	1337	0
401	20241224	123500	65438948	1337	1337	1337	1337	0
402	20241224	123400	65438948	1337	1337	1337	1337	0
403	20241224	123300	65438948	1337	1337	1337	1337	0
404	20241224	123200	65438948	1337	1337	1337	1337	0
405	20241224	123100	65438948	1337	1337	1337	1337	0
406	20241224	123000	65438948	1337	1337	1337	1337	0
407	20241224	122900	65438948	1337	1337	1337	1337	0
408	20241224	122800	65438948	1337	1337	1337	1337	100
409	20241224	122700	65305248	1337	1337	1337	1337	0
410	20241224	122600	65305248	1337	1337	1337	1337	0
411	20241224	122500	65305248	1337	1337	1337	1337	90
412	20241224	122400	65184918	1337	1337	1337	1337	0
413	20241224	122300	65184918	1337	1337	1337	1337	0
414	20241224	122200	65184918	1337	1337	1337	1337	0
415	20241224	122100	65184918	1337	1337	1337	1337	0
416	20241224	122000	65184918	1337	1337	1337	1337	0
417	20241224	121900	65184918	1337	1337	1337	1337	10
418	20241224	121800	65171548	1341	1341	1341	1341	14
419	20241224	121700	65152774	1330	1333	1333	1330	740
420	20241224	121600	64168201	1341	1341	1341	1341	0
421	20241224	121500	64168201	1341	1341	1341	1341	0
422	20241224	121400	64168201	1341	1341	1341	1341	0
423	20241224	121300	64168201	1341	1341	1341	1341	0
424	20241224	121200	64168201	1341	1339	1341	1339	100
425	20241224	121100	64034168	1333	1333	1333	1333	0
426	20241224	121000	64034168	1333	1335	1335	1333	167
427	20241224	120900	63811291	1335	1335	1335	1335	0
428	20241224	120800	63811291	1335	1335	1335	1335	13
429	20241224	120700	63793936	1335	1335	1335	1335	0
430	20241224	120600	63793936	1335	1335	1335	1335	0
431	20241224	120500	63793936	1335	1335	1335	1335	0
432	20241224	120400	63793936	1335	1335	1335	1335	0
433	20241224	120300	63793936	1335	1335	1335	1335	0
434	20241224	120200	63793936	1335	1335	1335	1335	0
435	20241224	120100	63793936	1335	1335	1335	1335	0
436	20241224	120000	63793936	1335	1341	1341	1335	6077
437	20241224	115900	55652579	1341	1341	1341	1341	0
438	20241224	115800	55652579	1341	1341	1341	1341	0
439	20241224	115700	55652579	1341	1341	1341	1341	0
440	20241224	115600	55652579	1341	1341	1341	1341	0
441	20241224	115500	55652579	1341	1341	1341	1341	0
442	20241224	115400	55652579	1341	1341	1341	1341	0
443	20241224	115300	55652579	1341	1341	1341	1341	0
444	20241224	115200	55652579	1341	1341	1341	1341	97
445	20241224	115100	55522502	1341	1341	1341	1341	3
446	20241224	115000	55518479	1349	1349	1349	1349	0
447	20241224	114900	55518479	1349	1349	1349	1349	0
448	20241224	114800	55518479	1349	1349	1349	1349	0
449	20241224	114700	55518479	1349	1349	1349	1349	0
450	20241224	114600	55518479	1349	1349	1349	1349	0
451	20241224	114500	55518479	1349	1349	1349	1349	0
452	20241224	114400	55518479	1349	1349	1349	1349	1
453	20241224	114300	55517130	1341	1341	1341	1341	191
454	20241224	114200	55260999	1341	1341	1341	1341	71
455	20241224	114100	55165788	1341	1341	1341	1341	0
456	20241224	114000	55165788	1341	1341	1341	1341	0
457	20241224	113900	55165788	1341	1341	1341	1341	0
458	20241224	113800	55165788	1341	1341	1341	1341	0
459	20241224	113700	55165788	1341	1341	1341	1341	0
460	20241224	113600	55165788	1341	1341	1341	1341	1
461	20241224	113500	55164447	1341	1341	1341	1341	0
462	20241224	113400	55164447	1341	1340	1341	1340	14
463	20241224	113300	55145681	1341	1341	1341	1341	9
464	20241224	113200	55133612	1341	1341	1341	1341	105
465	20241224	113100	54992807	1341	1341	1341	1341	0
466	20241224	113000	54992807	1341	1341	1341	1341	0
467	20241224	112900	54992807	1341	1341	1341	1341	9
468	20241224	112800	54980738	1341	1341	1341	1341	0
469	20241224	112700	54980738	1341	1341	1341	1341	31
470	20241224	112600	54939167	1341	1341	1341	1341	384
471	20241224	112500	54424223	1341	1341	1341	1341	77
472	20241224	112400	54320966	1341	1340	1341	1340	2
473	20241224	112300	54318285	1341	1341	1341	1341	562
474	20241224	112200	53564643	1340	1340	1340	1340	0
475	20241224	112100	53564643	1340	1340	1340	1340	0
476	20241224	112000	53564643	1340	1340	1340	1340	0
477	20241224	111900	53564643	1340	1340	1340	1340	0
478	20241224	111800	53564643	1340	1340	1340	1340	0
479	20241224	111700	53564643	1340	1341	1341	1340	57
480	20241224	111600	53488210	1341	1341	1341	1341	28
481	20241224	111500	53450662	1341	1341	1341	1341	0
482	20241224	111400	53450662	1341	1341	1341	1341	0
483	20241224	111300	53450662	1341	1350	1350	1341	500
484	20241224	111200	52779694	1352	1352	1352	1352	1
485	20241224	111100	52778342	1351	1352	1352	1351	2
486	20241224	111000	52775639	1352	1352	1352	1352	0
487	20241224	110900	52775639	1352	1352	1352	1352	0
488	20241224	110800	52775639	1352	1352	1352	1352	0
489	20241224	110700	52775639	1352	1352	1352	1352	0
490	20241224	110600	52775639	1352	1352	1352	1352	0
491	20241224	110500	52775639	1352	1352	1352	1352	1
492	20241224	110400	52774287	1351	1350	1351	1350	31
493	20241224	110300	52732407	1351	1351	1351	1351	0
494	20241224	110200	52732407	1351	1351	1351	1351	1
495	20241224	110100	52731056	1341	1341	1341	1341	0
496	20241224	110000	52731056	1341	1341	1341	1341	32
497	20241224	105900	52688144	1353	1353	1353	1353	0
498	20241224	105800	52688144	1353	1353	1353	1353	0
499	20241224	105700	52688144	1353	1340	1353	1340	12
500	20241224	105600	52671921	1340	1340	1340	1340	0
501	20241224	105500	52671921	1340	1340	1340	1340	311
502	20241224	105400	52255181	1340	1340	1340	1340	0
503	20241224	105300	52255181	1340	1340	1340	1340	50
504	20241224	105200	52188181	1340	1340	1340	1340	0
505	20241224	105100	52188181	1340	1340	1340	1340	1
506	20241224	105000	52186841	1340	1340	1340	1340	0
507	20241224	104900	52186841	1340	1340	1340	1340	835
508	20241224	104800	51067941	1340	1340	1340	1340	135
509	20241224	104700	50887041	1338	1338	1338	1338	0
510	20241224	104600	50887041	1338	1338	1338	1338	0
511	20241224	104500	50887041	1338	1338	1338	1338	0
512	20241224	104400	50887041	1338	1338	1338	1338	0
513	20241224	104300	50887041	1338	1338	1338	1338	0
514	20241224	104200	50887041	1338	1339	1339	1338	500
515	20241224	104100	50217604	1340	1340	1340	1340	0
516	20241224	104000	50217604	1340	1340	1340	1340	304
517	20241224	103900	49810244	1340	1341	1341	1340	506
518	20241224	103800	49131840	1341	1341	1341	1341	1
519	20241224	103700	49130499	1341	1341	1341	1341	0
520	20241224	103600	49130499	1341	1341	1341	1341	0
521	20241224	103500	49130499	1341	1341	1341	1341	0
522	20241224	103400	49130499	1341	1341	1341	1341	0
523	20241224	103300	49130499	1341	1341	1341	1341	0
524	20241224	103200	49130499	1341	1341	1341	1341	0
525	20241224	103100	49130499	1341	1343	1343	1341	1000
526	20241224	103000	47788586	1343	1343	1343	1343	0
527	20241224	102900	47788586	1343	1343	1343	1343	0
528	20241224	102800	47788586	1343	1343	1343	1343	0
529	20241224	102700	47788586	1343	1343	1343	1343	0
530	20241224	102600	47788586	1343	1343	1344	1343	310
531	20241224	102500	47372245	1344	1344	1344	1344	0
532	20241224	102400	47372245	1344	1344	1344	1344	96
533	20241224	102300	47243221	1344	1344	1344	1344	0
534	20241224	102200	47243221	1344	1344	1344	1344	218
535	20241224	102100	46950229	1344	1344	1344	1344	382
536	20241224	102000	46436821	1344	1344	1344	1344	0
537	20241224	101900	46436821	1344	1344	1344	1344	20
538	20241224	101800	46409941	1344	1344	1344	1344	323
539	20241224	101700	45975829	1344	1344	1344	1344	474
540	20241224	101600	45338773	1344	1344	1344	1344	0
541	20241224	101500	45338773	1344	1344	1344	1344	93
542	20241224	101400	45213781	1344	1344	1344	1344	0
543	20241224	101300	45213781	1344	1344	1344	1344	395
544	20241224	101200	44682901	1344	1351	1352	1344	2075
545	20241224	101100	41888251	1352	1352	1352	1352	45
546	20241224	101000	41827411	1352	1353	1353	1352	55
547	20241224	100900	41753001	1354	1354	1354	1354	2
548	20241224	100800	41750293	1354	1354	1354	1354	100
549	20241224	100700	41614893	1354	1354	1354	1354	0
550	20241224	100600	41614893	1354	1356	1356	1354	566
551	20241224	100500	40847547	1356	1358	1358	1356	13
552	20241224	100400	40829909	1358	1356	1358	1356	230
553	20241224	100300	40517625	1359	1359	1359	1359	30
554	20241224	100200	40476855	1360	1360	1360	1360	0
555	20241224	100100	40476855	1360	1357	1360	1357	850
556	20241224	100000	39321755	1356	1356	1356	1356	29
557	20241224	095900	39282431	1357	1357	1357	1357	0
558	20241224	095800	39282431	1357	1359	1359	1357	650
559	20241224	095700	38399231	1359	1359	1359	1359	110
560	20241224	095600	38249741	1359	1359	1359	1359	0
561	20241224	095500	38249741	1359	1359	1359	1359	2
562	20241224	095400	38247023	1359	1348	1359	1348	2
563	20241224	095300	38244316	1348	1348	1348	1348	0
564	20241224	095200	38244316	1348	1348	1348	1348	0
565	20241224	095100	38244316	1348	1348	1348	1348	0
566	20241224	095000	38244316	1348	1348	1348	1348	0
567	20241224	094900	38244316	1348	1348	1348	1348	16
568	20241224	094800	38222748	1347	1347	1347	1347	0
569	20241224	094700	38222748	1347	1357	1357	1347	1555
570	20241224	094600	36119249	1357	1357	1357	1357	77
571	20241224	094500	36014760	1357	1356	1357	1356	210
572	20241224	094400	35729990	1356	1357	1357	1356	128
573	20241224	094300	35556320	1357	1356	1357	1356	483
574	20241224	094200	34901061	1356	1356	1356	1351	260
575	20241224	094100	34549254	1356	1356	1356	1356	14
576	20241224	094000	34530270	1357	1357	1357	1357	0
577	20241224	093900	34530270	1357	1357	1357	1357	6
578	20241224	093800	34522128	1350	1350	1350	1350	375
579	20241224	093700	34015878	1358	1356	1358	1351	304
580	20241224	093600	33604072	1351	1359	1359	1351	19
581	20241224	093500	33578259	1360	1352	1362	1351	309
582	20241224	093400	33160712	1360	1360	1360	1360	5
583	20241224	093300	33153912	1354	1354	1354	1354	147
584	20241224	093200	32954874	1354	1354	1354	1354	951
585	20241224	093100	31667220	1367	1367	1367	1367	0
586	20241224	093000	31667220	1367	1367	1367	1367	36
587	20241224	092900	31618008	1367	1367	1367	1367	70
588	20241224	092800	31522318	1367	1370	1371	1367	1230
589	20241224	092700	29837880	1370	1370	1370	1370	3081
590	20241224	092600	25616910	1370	1365	1370	1365	1546
591	20241224	092500	23501039	1367	1367	1367	1367	0
592	20241224	092400	23501039	1367	1365	1367	1365	384
593	20241224	092300	22976877	1365	1365	1365	1365	1
594	20241224	092200	22975512	1363	1351	1365	1351	1994
595	20241224	092100	20257662	1350	1350	1350	1350	189
596	20241224	092000	20002512	1350	1343	1350	1343	4976
597	20241224	091900	13285747	1339	1345	1347	1339	221
598	20241224	091800	12988334	1339	1339	1339	1339	0
599	20241224	091700	12988334	1339	1339	1339	1339	447
600	20241224	091600	12389801	1337	1337	1337	1337	28
601	20241224	091500	12352365	1334	1332	1334	1332	1166
602	20241224	091400	10798825	1324	1324	1324	1324	1324
603	20241224	091300	9045849	1329	1333	1333	1329	708
604	20241224	091200	8104289	1333	1333	1333	1333	81
605	20241224	091100	7996316	1333	1333	1333	1333	450
606	20241224	091000	7396466	1333	1333	1333	1333	120
607	20241224	090900	7236506	1334	1337	1337	1334	2844
608	20241224	090800	3441499	1339	1342	1342	1339	712
609	20241224	090700	2486795	1342	1343	1343	1342	239
610	20241224	090600	2165857	1344	1344	1344	1344	20
611	20241224	090500	2138977	1344	1344	1344	1344	10
612	20241224	090400	2125537	1344	1344	1344	1342	106
613	20241224	090300	1983081	1344	1344	1344	1344	0
614	20241224	090200	1983081	1344	1344	1344	1344	0
615	20241224	090100	1983081	1344	1344	1344	1344	15
616	20241224	090000	1962921	1349	1349	1349	1349	1329