KissMeData/009190/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185200	797413146	1648	1648	1648	1648	1700
3	20241227	185100	797413146	1648	1648	1648	1648	0
4	20241227	185000	797413146	1648	1648	1648	1648	0
5	20241227	184900	797413146	1648	1648	1648	1648	0
6	20241227	184800	797413146	1648	1648	1648	1648	0
7	20241227	184700	797413146	1648	1648	1648	1648	0
8	20241227	184600	797413146	1648	1648	1648	1648	0
9	20241227	184500	797413146	1648	1648	1648	1648	0
10	20241227	184400	797413146	1648	1648	1648	1648	0
11	20241227	184300	797413146	1648	1648	1648	1648	0
12	20241227	184200	797413146	1648	1648	1648	1648	0
13	20241227	184100	797413146	1648	1648	1648	1648	0
14	20241227	184000	797413146	1648	1648	1648	1648	0
15	20241227	183900	797413146	1648	1648	1648	1648	0
16	20241227	183800	797413146	1648	1648	1648	1648	0
17	20241227	183700	797413146	1648	1648	1648	1648	0
18	20241227	183600	797413146	1648	1648	1648	1648	0
19	20241227	183500	797413146	1648	1648	1648	1648	0
20	20241227	183400	797413146	1648	1648	1648	1648	0
21	20241227	183300	797413146	1648	1648	1648	1648	0
22	20241227	183200	797413146	1648	1648	1648	1648	0
23	20241227	183100	797413146	1648	1648	1648	1648	0
24	20241227	183000	797413146	1648	1648	1648	1648	0
25	20241227	182900	797413146	1648	1648	1648	1648	0
26	20241227	182800	797413146	1648	1648	1648	1648	0
27	20241227	182700	797413146	1648	1648	1648	1648	0
28	20241227	182600	797413146	1648	1648	1648	1648	0
29	20241227	182500	797413146	1648	1648	1648	1648	0
30	20241227	182400	797413146	1648	1648	1648	1648	0
31	20241227	182300	797413146	1648	1648	1648	1648	0
32	20241227	182200	797413146	1648	1648	1648	1648	1700
33	20241227	182100	797413146	1648	1648	1648	1648	0
34	20241227	182000	797413146	1648	1648	1648	1648	0
35	20241227	181900	797413146	1648	1648	1648	1648	0
36	20241227	181800	797413146	1648	1648	1648	1648	0
37	20241227	181700	797413146	1648	1648	1648	1648	0
38	20241227	181600	797413146	1648	1648	1648	1648	0
39	20241227	181500	797413146	1648	1648	1648	1648	0
40	20241227	181400	797413146	1648	1648	1648	1648	0
41	20241227	181300	797413146	1648	1648	1648	1648	0
42	20241227	181200	797413146	1648	1648	1648	1648	0
43	20241227	181100	797413146	1648	1648	1648	1648	0
44	20241227	181000	797413146	1648	1648	1648	1648	0
45	20241227	180900	797413146	1648	1648	1648	1648	0
46	20241227	180800	797413146	1648	1648	1648	1648	0
47	20241227	180700	797413146	1648	1648	1648	1648	0
48	20241227	180600	797413146	1648	1648	1648	1648	0
49	20241227	180500	797413146	1648	1648	1648	1648	0
50	20241227	180400	797413146	1648	1648	1648	1648	0
51	20241227	180300	797413146	1648	1648	1648	1648	0
52	20241227	180200	797413146	1648	1648	1648	1648	0
53	20241227	180100	797413146	1648	1648	1648	1648	0
54	20241227	180000	797413146	1648	1648	1648	1648	0
55	20241227	175900	797413146	1648	1648	1648	1648	0
56	20241227	175800	797413146	1648	1648	1648	1648	0
57	20241227	175700	797413146	1648	1648	1648	1648	0
58	20241227	175600	797413146	1648	1648	1648	1648	0
59	20241227	175500	797413146	1648	1648	1648	1648	0
60	20241227	175400	797413146	1648	1648	1648	1648	0
61	20241227	175300	797413146	1648	1648	1648	1648	0
62	20241227	175200	797413146	1648	1648	1648	1648	1700
63	20241227	175100	797413146	1648	1648	1648	1648	0
64	20241227	175000	797413146	1648	1648	1648	1648	0
65	20241227	174900	797413146	1648	1648	1648	1648	0
66	20241227	174800	797413146	1648	1648	1648	1648	0
67	20241227	174700	797413146	1648	1648	1648	1648	0
68	20241227	174600	797413146	1648	1648	1648	1648	0
69	20241227	174500	797413146	1648	1648	1648	1648	0
70	20241227	174400	797413146	1648	1648	1648	1648	0
71	20241227	174300	797413146	1648	1648	1648	1648	0
72	20241227	174200	797413146	1648	1648	1648	1648	0
73	20241227	174100	797413146	1648	1648	1648	1648	0
74	20241227	174000	797413146	1648	1648	1648	1648	0
75	20241227	173900	797413146	1648	1648	1648	1648	0
76	20241227	173800	797413146	1648	1648	1648	1648	0
77	20241227	173700	797413146	1648	1648	1648	1648	0
78	20241227	173600	797413146	1648	1648	1648	1648	0
79	20241227	173500	797413146	1648	1648	1648	1648	0
80	20241227	173400	797413146	1648	1648	1648	1648	0
81	20241227	173300	797413146	1648	1648	1648	1648	0
82	20241227	173200	797413146	1648	1648	1648	1648	0
83	20241227	173100	797413146	1648	1648	1648	1648	0
84	20241227	173000	797413146	1648	1648	1648	1648	0
85	20241227	172900	797413146	1648	1648	1648	1648	0
86	20241227	172800	797413146	1648	1648	1648	1648	0
87	20241227	172700	797413146	1648	1648	1648	1648	0
88	20241227	172600	797413146	1648	1648	1648	1648	0
89	20241227	172500	797413146	1648	1648	1648	1648	0
90	20241227	172400	797413146	1648	1648	1648	1648	0
91	20241227	172300	797413146	1648	1648	1648	1648	0
92	20241227	172200	797413146	1648	1648	1648	1648	1700
93	20241227	172100	797413146	1648	1648	1648	1648	0
94	20241227	172000	797413146	1648	1648	1648	1648	0
95	20241227	171900	797413146	1648	1648	1648	1648	0
96	20241227	171800	797413146	1648	1648	1648	1648	0
97	20241227	171700	797413146	1648	1648	1648	1648	0
98	20241227	171600	797413146	1648	1648	1648	1648	0
99	20241227	171500	797413146	1648	1648	1648	1648	0
100	20241227	171400	797413146	1648	1648	1648	1648	0
101	20241227	171300	797413146	1648	1648	1648	1648	0
102	20241227	171200	797413146	1648	1648	1648	1648	0
103	20241227	171100	797413146	1648	1648	1648	1648	0
104	20241227	171000	797413146	1648	1648	1648	1648	0
105	20241227	170900	797413146	1648	1648	1648	1648	0
106	20241227	170800	797413146	1648	1648	1648	1648	0
107	20241227	170700	797413146	1648	1648	1648	1648	0
108	20241227	170600	797413146	1648	1648	1648	1648	0
109	20241227	170500	797413146	1648	1648	1648	1648	0
110	20241227	170400	797413146	1648	1648	1648	1648	0
111	20241227	170300	797413146	1648	1648	1648	1648	0
112	20241227	170200	797413146	1648	1648	1648	1648	0
113	20241227	170100	797413146	1648	1648	1648	1648	0
114	20241227	170000	797413146	1648	1648	1648	1648	0
115	20241227	165900	797413146	1648	1648	1648	1648	0
116	20241227	165800	797413146	1648	1648	1648	1648	0
117	20241227	165700	797413146	1648	1648	1648	1648	0
118	20241227	165600	797413146	1648	1648	1648	1648	0
119	20241227	165500	797413146	1648	1648	1648	1648	0
120	20241227	165400	797413146	1648	1648	1648	1648	0
121	20241227	165300	797413146	1648	1648	1648	1648	0
122	20241227	165200	797413146	1648	1648	1648	1648	1700
123	20241227	165100	797413146	1648	1648	1648	1648	0
124	20241227	165000	797413146	1648	1648	1648	1648	0
125	20241227	164900	797413146	1648	1648	1648	1648	0
126	20241227	164800	797413146	1648	1648	1648	1648	0
127	20241227	164700	797413146	1648	1648	1648	1648	0
128	20241227	164600	797413146	1648	1648	1648	1648	0
129	20241227	164500	797413146	1648	1648	1648	1648	0
130	20241227	164400	797413146	1648	1648	1648	1648	0
131	20241227	164300	797413146	1648	1648	1648	1648	0
132	20241227	164200	797413146	1648	1648	1648	1648	0
133	20241227	164100	797413146	1648	1648	1648	1648	0
134	20241227	164000	797413146	1648	1648	1648	1648	0
135	20241227	163900	797413146	1648	1648	1648	1648	0
136	20241227	163800	797413146	1648	1648	1648	1648	0
137	20241227	163700	797413146	1648	1648	1648	1648	0
138	20241227	163600	797413146	1648	1648	1648	1648	0
139	20241227	163500	797413146	1648	1648	1648	1648	0
140	20241227	163400	797413146	1648	1648	1648	1648	0
141	20241227	163300	797413146	1648	1648	1648	1648	0
142	20241227	163200	797413146	1648	1648	1648	1648	0
143	20241227	163100	797413146	1648	1648	1648	1648	0
144	20241227	163000	797413146	1648	1648	1648	1648	0
145	20241227	162900	797413146	1648	1648	1648	1648	0
146	20241227	162800	797413146	1648	1648	1648	1648	0
147	20241227	162700	797413146	1648	1648	1648	1648	0
148	20241227	162600	797413146	1648	1648	1648	1648	0
149	20241227	162500	797413146	1648	1648	1648	1648	0
150	20241227	162400	797413146	1648	1648	1648	1648	0
151	20241227	162300	797413146	1648	1648	1648	1648	0
152	20241227	162200	797413146	1648	1648	1648	1648	1700
153	20241227	162100	797413146	1648	1648	1648	1648	0
154	20241227	162000	797413146	1648	1648	1648	1648	0
155	20241227	161900	797413146	1648	1648	1648	1648	0
156	20241227	161800	797413146	1648	1648	1648	1648	0
157	20241227	161700	797413146	1648	1648	1648	1648	0
158	20241227	161600	797413146	1648	1648	1648	1648	0
159	20241227	161500	797413146	1648	1648	1648	1648	0
160	20241227	161400	797413146	1648	1648	1648	1648	0
161	20241227	161300	797413146	1648	1648	1648	1648	0
162	20241227	161200	797413146	1648	1648	1648	1648	0
163	20241227	161100	797413146	1648	1648	1648	1648	0
164	20241227	161000	797413146	1648	1648	1648	1648	0
165	20241227	160900	797413146	1648	1648	1648	1648	0
166	20241227	160800	797413146	1648	1648	1648	1648	0
167	20241227	160700	797413146	1648	1648	1648	1648	0
168	20241227	160600	797413146	1648	1648	1648	1648	0
169	20241227	160500	797413146	1648	1648	1648	1648	0
170	20241227	160400	797413146	1648	1648	1648	1648	0
171	20241227	160300	797413146	1648	1648	1648	1648	0
172	20241227	160200	797413146	1648	1648	1648	1648	0
173	20241227	160100	797413146	1648	1648	1648	1648	0
174	20241227	160000	797413146	1648	1648	1648	1648	0
175	20241227	155900	797413146	1648	1648	1648	1648	0
176	20241227	155800	797413146	1648	1648	1648	1648	0
177	20241227	155700	797413146	1648	1648	1648	1648	0
178	20241227	155600	797413146	1648	1648	1648	1648	0
179	20241227	155500	797413146	1648	1648	1648	1648	0
180	20241227	155400	797413146	1648	1648	1648	1648	0
181	20241227	155300	797413146	1648	1648	1648	1648	0
182	20241227	155200	797413146	1648	1648	1648	1648	1700
183	20241227	155100	797413146	1648	1648	1648	1648	0
184	20241227	155000	797413146	1648	1648	1648	1648	0
185	20241227	154900	797413146	1648	1648	1648	1648	0
186	20241227	154800	797413146	1648	1648	1648	1648	0
187	20241227	154700	797413146	1648	1648	1648	1648	0
188	20241227	154600	797413146	1648	1648	1648	1648	0
189	20241227	154500	797413146	1648	1648	1648	1648	0
190	20241227	154400	797413146	1648	1648	1648	1648	0
191	20241227	154300	797413146	1648	1648	1648	1648	0
192	20241227	154200	797413146	1648	1648	1648	1648	0
193	20241227	154100	797413146	1648	1648	1648	1648	0
194	20241227	154000	797413146	1648	1648	1648	1648	0
195	20241227	153900	797413146	1648	1648	1648	1648	0
196	20241227	153800	797413146	1648	1648	1648	1648	0
197	20241227	153700	797413146	1648	1648	1648	1648	0
198	20241227	153600	797413146	1648	1648	1648	1648	0
199	20241227	153500	797413146	1648	1648	1648	1648	0
200	20241227	153400	797413146	1648	1648	1648	1648	0
201	20241227	153300	797413146	1648	1648	1648	1648	0
202	20241227	153200	797413146	1648	1648	1648	1648	0
203	20241227	153100	797413146	1648	1648	1648	1648	0
204	20241227	153000	797413146	1648	1648	1648	1648	1700
205	20241227	152900	794611546	1654	1654	1654	1654	0
206	20241227	152800	794611546	1654	1654	1654	1654	0
207	20241227	152700	794611546	1654	1654	1654	1654	0
208	20241227	152600	794611546	1654	1654	1654	1654	0
209	20241227	152500	794611546	1654	1654	1654	1654	0
210	20241227	152400	794611546	1654	1654	1654	1654	0
211	20241227	152300	794611546	1654	1654	1654	1654	0
212	20241227	152200	794611546	1654	1654	1654	1654	0
213	20241227	152100	794611546	1654	1654	1654	1654	0
214	20241227	152000	794611546	1654	1654	1654	1654	0
215	20241227	151900	794611546	1654	1654	1654	1647	902
216	20241227	151800	793122127	1649	1655	1655	1646	367
217	20241227	151700	792515328	1653	1644	1653	1644	2498
218	20241227	151600	788390889	1653	1645	1653	1642	3001
219	20241227	151500	783460152	1656	1648	1656	1644	977
220	20241227	151400	781852258	1648	1646	1658	1646	8
221	20241227	151300	781839072	1658	1660	1660	1643	26247
222	20241227	151200	738656655	1659	1652	1659	1652	14
223	20241227	151100	738633450	1660	1652	1660	1652	6
224	20241227	151000	738623530	1659	1658	1659	1658	300
225	20241227	150900	738126010	1659	1659	1659	1659	0
226	20241227	150800	738126010	1659	1659	1659	1659	0
227	20241227	150700	738126010	1659	1659	1659	1659	0
228	20241227	150600	738126010	1659	1659	1659	1659	0
229	20241227	150500	738126010	1659	1659	1659	1659	0
230	20241227	150400	738126010	1659	1652	1659	1652	5
231	20241227	150300	738117743	1652	1659	1659	1652	5
232	20241227	150200	738109476	1652	1664	1664	1652	3
233	20241227	150100	738104508	1652	1652	1652	1652	1
234	20241227	150000	738102856	1665	1665	1665	1665	0
235	20241227	145900	738102856	1665	1665	1665	1665	1
236	20241227	145800	738101191	1651	1651	1651	1651	0
237	20241227	145700	738101191	1651	1666	1666	1651	3
238	20241227	145600	738096223	1651	1652	1652	1651	352
239	20241227	145500	737514723	1653	1667	1667	1653	24
240	20241227	145400	737475037	1652	1652	1652	1652	441
241	20241227	145300	736746505	1652	1652	1652	1652	0
242	20241227	145200	736746505	1652	1652	1652	1652	0
243	20241227	145100	736746505	1652	1652	1652	1652	0
244	20241227	145000	736746505	1652	1652	1652	1651	219
245	20241227	144900	736384718	1652	1652	1652	1652	0
246	20241227	144800	736384718	1652	1652	1652	1652	0
247	20241227	144700	736384718	1652	1652	1652	1652	0
248	20241227	144600	736384718	1652	1669	1669	1652	5
249	20241227	144500	736376441	1650	1667	1668	1650	7260
250	20241227	144400	724392404	1667	1656	1667	1650	2101
251	20241227	144300	720919884	1656	1661	1661	1656	1021
252	20241227	144200	719224055	1661	1661	1661	1661	11
253	20241227	144100	719205784	1661	1661	1661	1661	0
254	20241227	144000	719205784	1661	1661	1661	1661	0
255	20241227	143900	719205784	1661	1662	1662	1661	1646
256	20241227	143800	716470267	1662	1663	1663	1662	5
257	20241227	143700	716461956	1663	1663	1663	1663	0
258	20241227	143600	716461956	1663	1663	1663	1663	0
259	20241227	143500	716461956	1663	1663	1663	1663	156
260	20241227	143400	716202528	1662	1662	1662	1662	5
261	20241227	143300	716194218	1661	1661	1661	1661	0
262	20241227	143200	716194218	1661	1661	1661	1661	0
263	20241227	143100	716194218	1661	1672	1672	1661	5
264	20241227	143000	716185902	1661	1661	1661	1661	5
265	20241227	142900	716177597	1672	1672	1672	1672	0
266	20241227	142800	716177597	1672	1672	1672	1672	980
267	20241227	142700	714539037	1661	1661	1661	1661	238
268	20241227	142600	714143719	1661	1661	1661	1661	0
269	20241227	142500	714143719	1661	1661	1661	1661	40
270	20241227	142400	714077279	1661	1661	1661	1661	14
271	20241227	142300	714054025	1672	1672	1672	1672	64
272	20241227	142200	713947017	1661	1661	1661	1661	0
273	20241227	142100	713947017	1661	1661	1661	1661	0
274	20241227	142000	713947017	1661	1661	1661	1661	4
275	20241227	141900	713940373	1661	1661	1661	1661	0
276	20241227	141800	713940373	1661	1661	1661	1661	0
277	20241227	141700	713940373	1661	1661	1661	1661	622
278	20241227	141600	712907231	1661	1661	1661	1661	3
279	20241227	141500	712902248	1662	1662	1662	1662	0
280	20241227	141400	712902248	1662	1662	1662	1662	374
281	20241227	141300	712280660	1661	1661	1661	1661	0
282	20241227	141200	712280660	1661	1661	1661	1661	0
283	20241227	141100	712280660	1661	1661	1661	1661	500
284	20241227	141000	711450160	1662	1662	1662	1662	0
285	20241227	140900	711450160	1662	1662	1662	1662	184
286	20241227	140800	711144352	1662	1667	1667	1662	43
287	20241227	140700	711072871	1667	1664	1667	1664	89
288	20241227	140600	710924672	1660	1661	1696	1659	4886
289	20241227	140500	702681553	1656	1656	1656	1656	17059
290	20241227	140400	674431849	1655	1655	1655	1655	0
291	20241227	140300	674431849	1655	1655	1655	1655	0
292	20241227	140200	674431849	1655	1655	1655	1655	0
293	20241227	140100	674431849	1655	1656	1656	1655	1026
294	20241227	140000	672732945	1656	1656	1656	1656	3517
295	20241227	135900	666908793	1656	1656	1656	1656	74
296	20241227	135800	666786249	1656	1654	1656	1654	386
297	20241227	135700	666147653	1656	1656	1656	1656	0
298	20241227	135600	666147653	1656	1656	1656	1656	0
299	20241227	135500	666147653	1656	1656	1656	1656	300
300	20241227	135400	665650853	1656	1655	1656	1655	500
301	20241227	135300	664823053	1657	1658	1658	1657	104
302	20241227	135200	664650721	1654	1658	1658	1654	4
303	20241227	135100	664644096	1653	1663	1663	1653	5760
304	20241227	135000	655107758	1662	1666	1666	1662	20153
305	20241227	134900	621533472	1666	1666	1666	1666	300
306	20241227	134800	621033672	1659	1659	1659	1659	0
307	20241227	134700	621033672	1659	1666	1666	1659	1727
308	20241227	134600	618163670	1668	1668	1668	1668	0
309	20241227	134500	618163670	1668	1668	1668	1668	3431
310	20241227	134400	612440762	1668	1668	1668	1668	0
311	20241227	134300	612440762	1668	1690	1690	1668	560
312	20241227	134200	611505324	1700	1700	1700	1700	0
313	20241227	134100	611505324	1700	1700	1700	1700	0
314	20241227	134000	611505324	1700	1700	1700	1700	0
315	20241227	133900	611505324	1700	1700	1700	1700	0
316	20241227	133800	611505324	1700	1700	1700	1700	0
317	20241227	133700	611505324	1700	1700	1700	1700	0
318	20241227	133600	611505324	1700	1700	1700	1700	0
319	20241227	133500	611505324	1700	1675	1700	1675	3000
320	20241227	133400	606459402	1663	1663	1663	1663	59
321	20241227	133300	606361285	1665	1665	1665	1665	2251
322	20241227	133200	602613370	1665	1665	1665	1665	0
323	20241227	133100	602613370	1665	1665	1665	1663	242
324	20241227	133000	602210554	1665	1665	1665	1665	1
325	20241227	132900	602208889	1665	1665	1665	1665	0
326	20241227	132800	602208889	1665	1665	1665	1665	351
327	20241227	132700	601624474	1665	1668	1668	1665	946
328	20241227	132600	600049213	1670	1670	1670	1670	0
329	20241227	132500	600049213	1670	1670	1670	1670	1
330	20241227	132400	600047543	1670	1670	1670	1670	0
331	20241227	132300	600047543	1670	1670	1670	1670	1
332	20241227	132200	600045873	1675	1675	1675	1675	0
333	20241227	132100	600045873	1675	1675	1675	1675	0
334	20241227	132000	600045873	1675	1675	1675	1675	0
335	20241227	131900	600045873	1675	1675	1675	1675	0
336	20241227	131800	600045873	1675	1675	1675	1675	0
337	20241227	131700	600045873	1675	1675	1675	1675	0
338	20241227	131600	600045873	1675	1675	1675	1675	0
339	20241227	131500	600045873	1675	1675	1675	1675	0
340	20241227	131400	600045873	1675	1675	1675	1675	0
341	20241227	131300	600045873	1675	1675	1675	1675	0
342	20241227	131200	600045873	1675	1675	1675	1675	0
343	20241227	131100	600045873	1675	1675	1675	1675	0
344	20241227	131000	600045873	1675	1675	1675	1675	0
345	20241227	130900	600045873	1675	1675	1675	1675	0
346	20241227	130800	600045873	1675	1675	1675	1675	0
347	20241227	130700	600045873	1675	1675	1675	1675	0
348	20241227	130600	600045873	1675	1675	1675	1675	0
349	20241227	130500	600045873	1675	1676	1676	1675	106
350	20241227	130400	599868226	1676	1680	1680	1676	96
351	20241227	130300	599707049	1680	1680	1680	1680	5
352	20241227	130200	599698649	1679	1679	1679	1679	3
353	20241227	130100	599693612	1679	1679	1679	1679	125
354	20241227	130000	599483737	1700	1700	1700	1700	10
355	20241227	125900	599466737	1702	1702	1702	1702	0
356	20241227	125800	599466737	1702	1702	1702	1702	0
357	20241227	125700	599466737	1702	1702	1702	1702	0
358	20241227	125600	599466737	1702	1702	1702	1702	0
359	20241227	125500	599466737	1702	1702	1702	1702	16
360	20241227	125400	599439505	1704	1704	1704	1704	0
361	20241227	125300	599439505	1704	1704	1704	1704	103
362	20241227	125200	599263993	1705	1705	1705	1705	0
363	20241227	125100	599263993	1705	1704	1705	1704	2000
364	20241227	125000	595854204	1705	1687	1705	1687	4000
365	20241227	124900	589085374	1666	1669	1669	1666	163
366	20241227	124800	588813625	1695	1658	1695	1658	5000
367	20241227	124700	580448641	1653	1653	1653	1653	0
368	20241227	124600	580448641	1653	1653	1653	1653	131
369	20241227	124500	580232098	1662	1662	1662	1662	0
370	20241227	124400	580232098	1662	1653	1662	1653	90
371	20241227	124300	580083319	1662	1662	1662	1662	1
372	20241227	124200	580081657	1651	1651	1651	1651	0
373	20241227	124100	580081657	1651	1652	1652	1650	3054
374	20241227	124000	575039483	1662	1662	1662	1662	1
375	20241227	123900	575037821	1652	1653	1653	1652	100
376	20241227	123800	574872573	1654	1654	1654	1654	0
377	20241227	123700	574872573	1654	1654	1654	1654	22
378	20241227	123600	574836185	1663	1663	1663	1663	1995
379	20241227	123500	571518500	1663	1663	1663	1663	0
380	20241227	123400	571518500	1663	1663	1663	1663	0
381	20241227	123300	571518500	1663	1663	1663	1663	0
382	20241227	123200	571518500	1663	1662	1663	1662	50
383	20241227	123100	571435368	1651	1651	1651	1651	0
384	20241227	123000	571435368	1651	1652	1652	1651	58
385	20241227	122900	571339606	1663	1663	1663	1663	0
386	20241227	122800	571339606	1663	1663	1663	1663	1
387	20241227	122700	571337943	1662	1648	1663	1648	17
388	20241227	122600	571309700	1662	1662	1662	1662	6
389	20241227	122500	571299728	1662	1662	1662	1662	0
390	20241227	122400	571299728	1662	1648	1662	1645	469
391	20241227	122300	570527669	1650	1650	1650	1650	302
392	20241227	122200	570029369	1651	1652	1663	1650	513
393	20241227	122100	569181290	1645	1645	1645	1645	0
394	20241227	122000	569181290	1645	1657	1657	1645	8773
395	20241227	121900	554700952	1671	1671	1671	1671	0
396	20241227	121800	554700952	1671	1671	1671	1671	5
397	20241227	121700	554692597	1671	1672	1672	1657	29
398	20241227	121600	554644515	1653	1675	1675	1653	3866
399	20241227	121500	548199202	1675	1707	1707	1675	733
400	20241227	121400	546964099	1709	1709	1709	1709	0
401	20241227	121300	546964099	1709	1709	1709	1709	13
402	20241227	121200	546941882	1710	1710	1710	1710	0
403	20241227	121100	546941882	1710	1709	1710	1709	468
404	20241227	121000	546141603	1710	1710	1710	1710	1
405	20241227	120900	546139893	1710	1700	1710	1700	5000
406	20241227	120800	537617847	1700	1700	1700	1700	5
407	20241227	120700	537609347	1700	1700	1700	1700	351
408	20241227	120600	537012647	1700	1700	1700	1700	1005
409	20241227	120500	535304147	1700	1699	1700	1699	8002
410	20241227	120400	521701355	1700	1700	1700	1700	1706
411	20241227	120300	518801155	1700	1690	1700	1690	5050
412	20241227	120200	510233607	1690	1690	1690	1689	5006
413	20241227	120100	501773817	1690	1683	1690	1683	5000
414	20241227	120000	493339614	1683	1684	1690	1683	5001
415	20241227	115900	484912316	1684	1679	1684	1679	15010
416	20241227	115800	459670948	1680	1676	1680	1676	30000
417	20241227	115700	409289781	1662	1662	1662	1662	0
418	20241227	115600	409289781	1662	1662	1662	1662	0
419	20241227	115500	409289781	1662	1662	1662	1662	200
420	20241227	115400	408957381	1680	1680	1680	1680	0
421	20241227	115300	408957381	1680	1655	1680	1655	10000
422	20241227	115200	392203955	1652	1652	1652	1652	0
423	20241227	115100	392203955	1652	1652	1652	1652	0
424	20241227	115000	392203955	1652	1652	1652	1652	0
425	20241227	114900	392203955	1652	1652	1652	1652	0
426	20241227	114800	392203955	1652	1652	1652	1652	2381
427	20241227	114700	388270543	1652	1651	1652	1651	2
428	20241227	114600	388267240	1651	1651	1651	1651	0
429	20241227	114500	388267240	1651	1651	1651	1651	0
430	20241227	114400	388267240	1651	1651	1651	1651	0
431	20241227	114300	388267240	1651	1651	1651	1651	0
432	20241227	114200	388267240	1651	1651	1651	1651	0
433	20241227	114100	388267240	1651	1651	1651	1651	61
434	20241227	114000	388166529	1639	1639	1639	1639	11
435	20241227	113900	388148500	1638	1638	1638	1638	0
436	20241227	113800	388148500	1638	1638	1638	1638	267
437	20241227	113700	387711154	1638	1638	1638	1638	896
438	20241227	113600	386243506	1656	1656	1656	1656	0
439	20241227	113500	386243506	1656	1656	1656	1656	0
440	20241227	113400	386243506	1656	1656	1656	1656	0
441	20241227	113300	386243506	1656	1655	1656	1655	10121
442	20241227	113200	369493131	1634	1648	1648	1634	2000
443	20241227	113100	366208640	1680	1680	1680	1680	0
444	20241227	113000	366208640	1680	1680	1680	1680	0
445	20241227	112900	366208640	1680	1680	1680	1680	0
446	20241227	112800	366208640	1680	1680	1680	1680	0
447	20241227	112700	366208640	1680	1680	1680	1680	0
448	20241227	112600	366208640	1680	1644	1680	1644	15001
449	20241227	112500	341078388	1644	1639	1679	1633	23433
450	20241227	112400	302326887	1633	1633	1633	1633	0
451	20241227	112300	302326887	1633	1633	1633	1633	256
452	20241227	112200	301908839	1639	1639	1639	1639	7
453	20241227	112100	301897366	1639	1639	1639	1639	0
454	20241227	112000	301897366	1639	1639	1639	1639	11
455	20241227	111900	301879337	1639	1639	1639	1639	0
456	20241227	111800	301879337	1639	1639	1639	1639	0
457	20241227	111700	301879337	1639	1639	1639	1639	0
458	20241227	111600	301879337	1639	1639	1639	1639	0
459	20241227	111500	301879337	1639	1639	1639	1639	0
460	20241227	111400	301879337	1639	1631	1639	1631	40
461	20241227	111300	301813785	1631	1631	1631	1631	1000
462	20241227	111200	300182785	1631	1632	1632	1631	10224
463	20241227	111100	283497441	1632	1635	1635	1632	3735
464	20241227	111000	277394821	1634	1639	1639	1634	8106
465	20241227	110900	264126760	1637	1637	1637	1637	0
466	20241227	110800	264126760	1637	1637	1637	1637	0
467	20241227	110700	264126760	1637	1637	1637	1637	89
468	20241227	110600	263981067	1646	1646	1646	1646	99
469	20241227	110500	263818113	1638	1638	1638	1638	0
470	20241227	110400	263818113	1638	1639	1639	1638	2139
471	20241227	110300	260313792	1639	1639	1639	1639	0
472	20241227	110200	260313792	1639	1640	1640	1639	655
473	20241227	110100	259240244	1640	1640	1640	1640	0
474	20241227	110000	259240244	1640	1640	1640	1640	539
475	20241227	105900	258356284	1640	1640	1640	1640	0
476	20241227	105800	258356284	1640	1640	1640	1640	140
477	20241227	105700	258126684	1640	1641	1641	1640	1432
478	20241227	105600	255777515	1643	1649	1649	1643	1985
479	20241227	105500	252514624	1666	1666	1666	1666	0
480	20241227	105400	252514624	1666	1666	1666	1666	0
481	20241227	105300	252514624	1666	1649	1666	1649	2
482	20241227	105200	252511309	1674	1652	1674	1649	616
483	20241227	105100	251494744	1677	1677	1677	1677	1
484	20241227	105000	251493067	1678	1678	1678	1678	0
485	20241227	104900	251493067	1678	1678	1678	1678	0
486	20241227	104800	251493067	1678	1678	1678	1678	0
487	20241227	104700	251493067	1678	1678	1678	1678	0
488	20241227	104600	251493067	1678	1678	1678	1678	0
489	20241227	104500	251493067	1678	1678	1678	1678	5000
490	20241227	104400	243103067	1678	1675	1678	1675	10000
491	20241227	104300	226340009	1676	1674	1676	1674	3000
492	20241227	104200	221315304	1649	1675	1675	1649	214
493	20241227	104100	220957738	1679	1679	1679	1679	0
494	20241227	104000	220957738	1679	1679	1679	1679	0
495	20241227	103900	220957738	1679	1679	1679	1679	1
496	20241227	103800	220956059	1680	1660	1681	1660	5002
497	20241227	103700	212593797	1660	1643	1660	1643	2300
498	20241227	103600	208805749	1640	1640	1640	1640	0
499	20241227	103500	208805749	1640	1642	1642	1640	1244
500	20241227	103400	206765513	1643	1643	1643	1643	0
501	20241227	103300	206765513	1643	1643	1643	1643	0
502	20241227	103200	206765513	1643	1643	1643	1641	1002
503	20241227	103100	205119231	1643	1643	1643	1643	0
504	20241227	103000	205119231	1643	1638	1643	1638	1091
505	20241227	102900	203327173	1639	1639	1639	1639	1000
506	20241227	102800	201688173	1643	1643	1643	1643	0
507	20241227	102700	201688173	1643	1643	1643	1643	0
508	20241227	102600	201688173	1643	1643	1643	1643	0
509	20241227	102500	201688173	1643	1642	1643	1642	1120
510	20241227	102400	199849013	1645	1652	1652	1645	3656
511	20241227	102300	193821917	1652	1652	1652	1652	0
512	20241227	102200	193821917	1652	1657	1657	1651	2481
513	20241227	102100	189722365	1675	1675	1675	1675	0
514	20241227	102000	189722365	1675	1675	1675	1675	20
515	20241227	101900	189688865	1667	1667	1667	1667	0
516	20241227	101800	189688865	1667	1667	1667	1667	0
517	20241227	101700	189688865	1667	1667	1667	1667	0
518	20241227	101600	189688865	1667	1667	1667	1667	0
519	20241227	101500	189688865	1667	1667	1667	1667	117
520	20241227	101400	189493826	1667	1667	1667	1667	883
521	20241227	101300	188021865	1684	1684	1684	1684	0
522	20241227	101200	188021865	1684	1684	1684	1684	238
523	20241227	101100	187621073	1684	1684	1684	1684	0
524	20241227	101000	187621073	1684	1684	1684	1684	0
525	20241227	100900	187621073	1684	1684	1684	1684	0
526	20241227	100800	187621073	1684	1684	1684	1684	0
527	20241227	100700	187621073	1684	1684	1684	1684	0
528	20241227	100600	187621073	1684	1684	1684	1684	0
529	20241227	100500	187621073	1684	1684	1684	1684	60
530	20241227	100400	187520033	1680	1680	1680	1680	0
531	20241227	100300	187520033	1680	1680	1684	1680	3936
532	20241227	100200	180903022	1680	1670	1680	1670	12517
533	20241227	100100	159941835	1669	1664	1669	1664	8455
534	20241227	100000	145862560	1660	1660	1660	1659	5917
535	20241227	095900	136045841	1659	1660	1660	1638	6496
536	20241227	095800	125292366	1649	1648	1649	1648	1456
537	20241227	095700	122891817	1649	1650	1650	1649	385
538	20241227	095600	122256949	1649	1649	1649	1649	0
539	20241227	095500	122256949	1649	1649	1649	1649	0
540	20241227	095400	122256949	1649	1649	1649	1649	0
541	20241227	095300	122256949	1649	1649	1649	1649	0
542	20241227	095200	122256949	1649	1649	1649	1649	0
543	20241227	095100	122256949	1649	1650	1650	1649	1273
544	20241227	095000	120157448	1664	1664	1664	1664	0
545	20241227	094900	120157448	1664	1664	1664	1664	5
546	20241227	094800	120149128	1665	1660	1665	1660	32
547	20241227	094700	120095908	1665	1665	1665	1665	0
548	20241227	094600	120095908	1665	1665	1665	1665	1
549	20241227	094500	120094243	1673	1673	1673	1673	0
550	20241227	094400	120094243	1673	1673	1673	1673	0
551	20241227	094300	120094243	1673	1673	1673	1673	0
552	20241227	094200	120094243	1673	1660	1673	1660	2002
553	20241227	094100	116761260	1670	1660	1670	1660	3127
554	20241227	094000	111554404	1660	1660	1660	1660	0
555	20241227	093900	111554404	1660	1660	1660	1660	1001
556	20241227	093800	109892744	1659	1659	1659	1659	1007
557	20241227	093700	108222131	1652	1652	1652	1650	1760
558	20241227	093600	105317765	1652	1652	1652	1652	292
559	20241227	093500	104835381	1659	1659	1659	1659	0
560	20241227	093400	104835381	1659	1658	1659	1655	1960
561	20241227	093300	101588691	1660	1660	1660	1660	0
562	20241227	093200	101588691	1660	1657	1660	1657	1144
563	20241227	093100	99692501	1656	1656	1656	1656	1139
564	20241227	093000	97806317	1655	1650	1655	1649	3205
565	20241227	092900	92507216	1650	1650	1650	1650	0
566	20241227	092800	92507216	1650	1650	1650	1650	0
567	20241227	092700	92507216	1650	1650	1650	1650	0
568	20241227	092600	92507216	1650	1650	1650	1650	1
569	20241227	092500	92505566	1634	1634	1634	1634	0
570	20241227	092400	92505566	1634	1634	1634	1634	0
571	20241227	092300	92505566	1634	1645	1645	1634	1000
572	20241227	092200	90869471	1652	1652	1652	1652	0
573	20241227	092100	90869471	1652	1652	1652	1652	0
574	20241227	092000	90869471	1652	1652	1652	1652	0
575	20241227	091900	90869471	1652	1652	1652	1652	0
576	20241227	091800	90869471	1652	1652	1652	1652	0
577	20241227	091700	90869471	1652	1645	1652	1645	502
578	20241227	091600	90040375	1651	1651	1651	1651	0
579	20241227	091500	90040375	1651	1651	1651	1651	200
580	20241227	091400	89710175	1652	1645	1652	1645	771
581	20241227	091300	88437974	1645	1645	1645	1644	244
582	20241227	091200	88036609	1645	1636	1645	1633	3387
583	20241227	091100	82501380	1633	1631	1633	1631	201
584	20241227	091000	82173149	1651	1646	1651	1639	3763
585	20241227	090900	76002466	1646	1647	1647	1646	11
586	20241227	090800	75984359	1647	1656	1656	1647	301
587	20241227	090700	75488603	1647	1647	1647	1647	0
588	20241227	090600	75488603	1647	1648	1648	1647	350
589	20241227	090500	74911908	1647	1652	1652	1647	3
590	20241227	090400	74906957	1657	1657	1657	1657	0
591	20241227	090300	74906957	1657	1655	1657	1654	2820
592	20241227	090200	70236452	1652	1624	1660	1624	16958
593	20241227	090100	42267694	1636	1632	1636	1610	2450
594	20241227	090000	38266141	1632	1598	1632	1598	23887