KissMeData/001360/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	183400	132192446	1544	1544	1544	1544	1614
3	20241224	183300	132192446	1544	1544	1544	1544	0
4	20241224	183200	132192446	1544	1544	1544	1544	0
5	20241224	183100	132192446	1544	1544	1544	1544	0
6	20241224	183000	132192446	1544	1544	1544	1544	0
7	20241224	182900	132192446	1544	1544	1544	1544	0
8	20241224	182800	132192446	1544	1544	1544	1544	0
9	20241224	182700	132192446	1544	1544	1544	1544	0
10	20241224	182600	132192446	1544	1544	1544	1544	0
11	20241224	182500	132192446	1544	1544	1544	1544	0
12	20241224	182400	132192446	1544	1544	1544	1544	0
13	20241224	182300	132192446	1544	1544	1544	1544	0
14	20241224	182200	132192446	1544	1544	1544	1544	0
15	20241224	182100	132192446	1544	1544	1544	1544	0
16	20241224	182000	132192446	1544	1544	1544	1544	0
17	20241224	181900	132192446	1544	1544	1544	1544	0
18	20241224	181800	132192446	1544	1544	1544	1544	0
19	20241224	181700	132192446	1544	1544	1544	1544	0
20	20241224	181600	132192446	1544	1544	1544	1544	0
21	20241224	181500	132192446	1544	1544	1544	1544	0
22	20241224	181400	132192446	1544	1544	1544	1544	0
23	20241224	181300	132192446	1544	1544	1544	1544	0
24	20241224	181200	132192446	1544	1544	1544	1544	0
25	20241224	181100	132192446	1544	1544	1544	1544	0
26	20241224	181000	132192446	1544	1544	1544	1544	0
27	20241224	180900	132192446	1544	1544	1544	1544	0
28	20241224	180800	132192446	1544	1544	1544	1544	0
29	20241224	180700	132192446	1544	1544	1544	1544	0
30	20241224	180600	132192446	1544	1544	1544	1544	0
31	20241224	180500	132192446	1544	1544	1544	1544	0
32	20241224	180400	132192446	1544	1544	1544	1544	1614
33	20241224	180300	132192446	1544	1544	1544	1544	0
34	20241224	180200	132192446	1544	1544	1544	1544	0
35	20241224	180100	132192446	1544	1544	1544	1544	0
36	20241224	180000	132192446	1544	1544	1544	1544	0
37	20241224	175900	132192446	1544	1544	1544	1544	0
38	20241224	175800	132192446	1544	1544	1544	1544	0
39	20241224	175700	132192446	1544	1544	1544	1544	0
40	20241224	175600	132192446	1544	1544	1544	1544	0
41	20241224	175500	132192446	1544	1544	1544	1544	0
42	20241224	175400	132192446	1544	1544	1544	1544	0
43	20241224	175300	132192446	1544	1544	1544	1544	0
44	20241224	175200	132192446	1544	1544	1544	1544	0
45	20241224	175100	132192446	1544	1544	1544	1544	0
46	20241224	175000	132192446	1544	1544	1544	1544	0
47	20241224	174900	132192446	1544	1544	1544	1544	0
48	20241224	174800	132192446	1544	1544	1544	1544	0
49	20241224	174700	132192446	1544	1544	1544	1544	0
50	20241224	174600	132192446	1544	1544	1544	1544	0
51	20241224	174500	132192446	1544	1544	1544	1544	0
52	20241224	174400	132192446	1544	1544	1544	1544	0
53	20241224	174300	132192446	1544	1544	1544	1544	0
54	20241224	174200	132192446	1544	1544	1544	1544	0
55	20241224	174100	132192446	1544	1544	1544	1544	0
56	20241224	174000	132192446	1544	1544	1544	1544	0
57	20241224	173900	132192446	1544	1544	1544	1544	0
58	20241224	173800	132192446	1544	1544	1544	1544	0
59	20241224	173700	132192446	1544	1544	1544	1544	0
60	20241224	173600	132192446	1544	1544	1544	1544	0
61	20241224	173500	132192446	1544	1544	1544	1544	0
62	20241224	173400	132192446	1544	1544	1544	1544	1614
63	20241224	173300	132192446	1544	1544	1544	1544	0
64	20241224	173200	132192446	1544	1544	1544	1544	0
65	20241224	173100	132192446	1544	1544	1544	1544	0
66	20241224	173000	132192446	1544	1544	1544	1544	0
67	20241224	172900	132192446	1544	1544	1544	1544	0
68	20241224	172800	132192446	1544	1544	1544	1544	0
69	20241224	172700	132192446	1544	1544	1544	1544	0
70	20241224	172600	132192446	1544	1544	1544	1544	0
71	20241224	172500	132192446	1544	1544	1544	1544	0
72	20241224	172400	132192446	1544	1544	1544	1544	0
73	20241224	172300	132192446	1544	1544	1544	1544	0
74	20241224	172200	132192446	1544	1544	1544	1544	0
75	20241224	172100	132192446	1544	1544	1544	1544	0
76	20241224	172000	132192446	1544	1544	1544	1544	0
77	20241224	171900	132192446	1544	1544	1544	1544	0
78	20241224	171800	132192446	1544	1544	1544	1544	0
79	20241224	171700	132192446	1544	1544	1544	1544	0
80	20241224	171600	132192446	1544	1544	1544	1544	0
81	20241224	171500	132192446	1544	1544	1544	1544	0
82	20241224	171400	132192446	1544	1544	1544	1544	0
83	20241224	171300	132192446	1544	1544	1544	1544	0
84	20241224	171200	132192446	1544	1544	1544	1544	0
85	20241224	171100	132192446	1544	1544	1544	1544	0
86	20241224	171000	132192446	1544	1544	1544	1544	0
87	20241224	170900	132192446	1544	1544	1544	1544	0
88	20241224	170800	132192446	1544	1544	1544	1544	0
89	20241224	170700	132192446	1544	1544	1544	1544	0
90	20241224	170600	132192446	1544	1544	1544	1544	0
91	20241224	170500	132192446	1544	1544	1544	1544	0
92	20241224	170400	132192446	1544	1544	1544	1544	1614
93	20241224	170300	132192446	1544	1544	1544	1544	0
94	20241224	170200	132192446	1544	1544	1544	1544	0
95	20241224	170100	132192446	1544	1544	1544	1544	0
96	20241224	170000	132192446	1544	1544	1544	1544	0
97	20241224	165900	132192446	1544	1544	1544	1544	0
98	20241224	165800	132192446	1544	1544	1544	1544	0
99	20241224	165700	132192446	1544	1544	1544	1544	0
100	20241224	165600	132192446	1544	1544	1544	1544	0
101	20241224	165500	132192446	1544	1544	1544	1544	0
102	20241224	165400	132192446	1544	1544	1544	1544	0
103	20241224	165300	132192446	1544	1544	1544	1544	0
104	20241224	165200	132192446	1544	1544	1544	1544	0
105	20241224	165100	132192446	1544	1544	1544	1544	0
106	20241224	165000	132192446	1544	1544	1544	1544	0
107	20241224	164900	132192446	1544	1544	1544	1544	0
108	20241224	164800	132192446	1544	1544	1544	1544	0
109	20241224	164700	132192446	1544	1544	1544	1544	0
110	20241224	164600	132192446	1544	1544	1544	1544	0
111	20241224	164500	132192446	1544	1544	1544	1544	0
112	20241224	164400	132192446	1544	1544	1544	1544	0
113	20241224	164300	132192446	1544	1544	1544	1544	0
114	20241224	164200	132192446	1544	1544	1544	1544	0
115	20241224	164100	132192446	1544	1544	1544	1544	0
116	20241224	164000	132192446	1544	1544	1544	1544	0
117	20241224	163900	132192446	1544	1544	1544	1544	0
118	20241224	163800	132192446	1544	1544	1544	1544	0
119	20241224	163700	132192446	1544	1544	1544	1544	0
120	20241224	163600	132192446	1544	1544	1544	1544	0
121	20241224	163500	132192446	1544	1544	1544	1544	0
122	20241224	163400	132192446	1544	1544	1544	1544	1614
123	20241224	163300	132192446	1544	1544	1544	1544	0
124	20241224	163200	132192446	1544	1544	1544	1544	0
125	20241224	163100	132192446	1544	1544	1544	1544	0
126	20241224	163000	132192446	1544	1544	1544	1544	0
127	20241224	162900	132192446	1544	1544	1544	1544	0
128	20241224	162800	132192446	1544	1544	1544	1544	0
129	20241224	162700	132192446	1544	1544	1544	1544	0
130	20241224	162600	132192446	1544	1544	1544	1544	0
131	20241224	162500	132192446	1544	1544	1544	1544	0
132	20241224	162400	132192446	1544	1544	1544	1544	0
133	20241224	162300	132192446	1544	1544	1544	1544	0
134	20241224	162200	132192446	1544	1544	1544	1544	0
135	20241224	162100	132192446	1544	1544	1544	1544	0
136	20241224	162000	132192446	1544	1544	1544	1544	0
137	20241224	161900	132192446	1544	1544	1544	1544	0
138	20241224	161800	132192446	1544	1544	1544	1544	0
139	20241224	161700	132192446	1544	1544	1544	1544	0
140	20241224	161600	132192446	1544	1544	1544	1544	0
141	20241224	161500	132192446	1544	1544	1544	1544	0
142	20241224	161400	132192446	1544	1544	1544	1544	0
143	20241224	161300	132192446	1544	1544	1544	1544	0
144	20241224	161200	132192446	1544	1544	1544	1544	0
145	20241224	161100	132192446	1544	1544	1544	1544	0
146	20241224	161000	132192446	1544	1544	1544	1544	0
147	20241224	160900	132192446	1544	1544	1544	1544	0
148	20241224	160800	132192446	1544	1544	1544	1544	0
149	20241224	160700	132192446	1544	1544	1544	1544	0
150	20241224	160600	132192446	1544	1544	1544	1544	0
151	20241224	160500	132192446	1544	1544	1544	1544	0
152	20241224	160400	132192446	1544	1544	1544	1544	1614
153	20241224	160300	132192446	1544	1544	1544	1544	0
154	20241224	160200	132192446	1544	1544	1544	1544	0
155	20241224	160100	132192446	1544	1544	1544	1544	0
156	20241224	160000	132192446	1544	1544	1544	1544	0
157	20241224	155900	132192446	1544	1544	1544	1544	0
158	20241224	155800	132192446	1544	1544	1544	1544	0
159	20241224	155700	132192446	1544	1544	1544	1544	0
160	20241224	155600	132192446	1544	1544	1544	1544	0
161	20241224	155500	132192446	1544	1544	1544	1544	0
162	20241224	155400	132192446	1544	1544	1544	1544	0
163	20241224	155300	132192446	1544	1544	1544	1544	0
164	20241224	155200	132192446	1544	1544	1544	1544	0
165	20241224	155100	132192446	1544	1544	1544	1544	0
166	20241224	155000	132192446	1544	1544	1544	1544	0
167	20241224	154900	132192446	1544	1544	1544	1544	0
168	20241224	154800	132192446	1544	1544	1544	1544	0
169	20241224	154700	132192446	1544	1544	1544	1544	0
170	20241224	154600	132192446	1544	1544	1544	1544	0
171	20241224	154500	132192446	1544	1544	1544	1544	0
172	20241224	154400	132192446	1544	1544	1544	1544	0
173	20241224	154300	132192446	1544	1544	1544	1544	0
174	20241224	154200	132192446	1544	1544	1544	1544	0
175	20241224	154100	132192446	1544	1544	1544	1544	0
176	20241224	154000	132192446	1544	1544	1544	1544	0
177	20241224	153900	132192446	1544	1544	1544	1544	0
178	20241224	153800	132192446	1544	1544	1544	1544	0
179	20241224	153700	132192446	1544	1544	1544	1544	0
180	20241224	153600	132192446	1544	1544	1544	1544	0
181	20241224	153500	132192446	1544	1544	1544	1544	0
182	20241224	153400	132192446	1544	1544	1544	1544	1614
183	20241224	153300	132192446	1544	1544	1544	1544	0
184	20241224	153200	132192446	1544	1544	1544	1544	0
185	20241224	153100	132192446	1544	1544	1544	1544	0
186	20241224	153000	132192446	1544	1544	1544	1544	1614
187	20241224	152900	129700430	1545	1545	1545	1545	0
188	20241224	152800	129700430	1545	1545	1545	1545	0
189	20241224	152700	129700430	1545	1545	1545	1545	0
190	20241224	152600	129700430	1545	1545	1545	1545	0
191	20241224	152500	129700430	1545	1545	1545	1545	0
192	20241224	152400	129700430	1545	1545	1545	1545	0
193	20241224	152300	129700430	1545	1545	1545	1545	0
194	20241224	152200	129700430	1545	1545	1545	1545	0
195	20241224	152100	129700430	1545	1545	1545	1545	0
196	20241224	152000	129700430	1545	1545	1545	1545	0
197	20241224	151900	129700430	1545	1545	1545	1545	165
198	20241224	151800	129445505	1549	1549	1549	1549	0
199	20241224	151700	129445505	1549	1549	1549	1549	1
200	20241224	151600	129443956	1549	1549	1549	1549	1
201	20241224	151500	129442407	1549	1549	1549	1549	3
202	20241224	151400	129437760	1549	1549	1549	1549	1
203	20241224	151300	129436211	1546	1546	1546	1546	350
204	20241224	151200	128895111	1546	1546	1546	1546	1
205	20241224	151100	128893565	1545	1545	1545	1545	11
206	20241224	151000	128876570	1545	1545	1545	1545	298
207	20241224	150900	128416160	1546	1546	1546	1546	0
208	20241224	150800	128416160	1546	1546	1546	1546	0
209	20241224	150700	128416160	1546	1546	1546	1546	0
210	20241224	150600	128416160	1546	1546	1546	1546	0
211	20241224	150500	128416160	1546	1546	1546	1546	1
212	20241224	150400	128414614	1545	1545	1545	1545	1200
213	20241224	150300	126560614	1546	1546	1546	1546	1
214	20241224	150200	126559068	1546	1546	1546	1546	0
215	20241224	150100	126559068	1546	1546	1546	1546	101
216	20241224	150000	126402922	1546	1546	1546	1546	4
217	20241224	145900	126396738	1546	1546	1546	1546	10
218	20241224	145800	126381278	1546	1546	1546	1546	57
219	20241224	145700	126293156	1545	1545	1545	1545	0
220	20241224	145600	126293156	1545	1545	1545	1545	0
221	20241224	145500	126293156	1545	1545	1545	1545	294
222	20241224	145400	125838926	1546	1546	1546	1546	13
223	20241224	145300	125818828	1550	1550	1550	1550	0
224	20241224	145200	125818828	1550	1550	1550	1550	0
225	20241224	145100	125818828	1550	1550	1550	1550	0
226	20241224	145000	125818828	1550	1550	1550	1550	0
227	20241224	144900	125818828	1550	1550	1550	1550	105
228	20241224	144800	125656078	1550	1550	1550	1550	0
229	20241224	144700	125656078	1550	1550	1550	1550	2
230	20241224	144600	125652978	1550	1550	1550	1550	0
231	20241224	144500	125652978	1550	1546	1550	1546	1299
232	20241224	144400	123644297	1546	1546	1546	1546	0
233	20241224	144300	123644297	1546	1546	1546	1546	0
234	20241224	144200	123644297	1546	1546	1546	1546	260
235	20241224	144100	123242337	1546	1546	1546	1546	0
236	20241224	144000	123242337	1546	1546	1546	1546	407
237	20241224	143900	122613115	1546	1546	1546	1546	28
238	20241224	143800	122569827	1545	1545	1545	1545	0
239	20241224	143700	122569827	1545	1545	1545	1545	0
240	20241224	143600	122569827	1545	1545	1545	1545	0
241	20241224	143500	122569827	1545	1545	1545	1545	0
242	20241224	143400	122569827	1545	1545	1545	1545	0
243	20241224	143300	122569827	1545	1545	1545	1545	0
244	20241224	143200	122569827	1545	1545	1545	1545	15
245	20241224	143100	122546652	1545	1545	1545	1545	36
246	20241224	143000	122491032	1545	1545	1545	1545	153
247	20241224	142900	122254647	1547	1547	1547	1547	0
248	20241224	142800	122254647	1547	1547	1547	1547	0
249	20241224	142700	122254647	1547	1547	1547	1547	0
250	20241224	142600	122254647	1547	1547	1547	1547	0
251	20241224	142500	122254647	1547	1547	1547	1547	0
252	20241224	142400	122254647	1547	1545	1547	1545	1001
253	20241224	142300	120708100	1547	1547	1547	1547	0
254	20241224	142200	120708100	1547	1547	1547	1547	1
255	20241224	142100	120706553	1545	1545	1545	1545	0
256	20241224	142000	120706553	1545	1545	1545	1545	0
257	20241224	141900	120706553	1545	1545	1545	1545	0
258	20241224	141800	120706553	1545	1545	1545	1545	460
259	20241224	141700	119995853	1545	1545	1545	1545	0
260	20241224	141600	119995853	1545	1545	1545	1545	145
261	20241224	141500	119771828	1545	1545	1545	1545	131
262	20241224	141400	119569433	1545	1545	1545	1545	20
263	20241224	141300	119538533	1545	1545	1545	1545	20
264	20241224	141200	119507633	1546	1546	1546	1546	9
265	20241224	141100	119493719	1546	1545	1546	1545	2792
266	20241224	141000	115180032	1546	1546	1546	1546	0
267	20241224	140900	115180032	1546	1546	1546	1546	1
268	20241224	140800	115178486	1546	1546	1546	1546	637
269	20241224	140700	114193684	1549	1549	1549	1549	0
270	20241224	140600	114193684	1549	1549	1549	1549	0
271	20241224	140500	114193684	1549	1549	1549	1549	0
272	20241224	140400	114193684	1549	1549	1549	1549	1
273	20241224	140300	114192135	1549	1549	1549	1549	0
274	20241224	140200	114192135	1549	1549	1549	1549	0
275	20241224	140100	114192135	1549	1549	1549	1549	1
276	20241224	140000	114190586	1545	1545	1545	1545	0
277	20241224	135900	114190586	1545	1545	1545	1545	0
278	20241224	135800	114190586	1545	1545	1545	1545	0
279	20241224	135700	114190586	1545	1546	1546	1545	1883
280	20241224	135600	111279687	1546	1546	1546	1546	0
281	20241224	135500	111279687	1546	1546	1546	1546	94
282	20241224	135400	111134363	1550	1550	1550	1550	0
283	20241224	135300	111134363	1550	1550	1550	1550	0
284	20241224	135200	111134363	1550	1550	1550	1550	0
285	20241224	135100	111134363	1550	1550	1550	1550	0
286	20241224	135000	111134363	1550	1550	1550	1550	0
287	20241224	134900	111134363	1550	1550	1550	1550	0
288	20241224	134800	111134363	1550	1550	1550	1550	1
289	20241224	134700	111132813	1545	1549	1549	1545	2000
290	20241224	134600	108042188	1550	1550	1550	1550	1
291	20241224	134500	108040638	1549	1549	1549	1549	0
292	20241224	134400	108040638	1549	1549	1549	1549	700
293	20241224	134300	106956338	1549	1549	1549	1549	110
294	20241224	134200	106785948	1549	1549	1549	1549	212
295	20241224	134100	106457560	1549	1549	1549	1549	0
296	20241224	134000	106457560	1549	1549	1549	1549	0
297	20241224	133900	106457560	1549	1549	1549	1549	4
298	20241224	133800	106451364	1549	1549	1549	1549	32
299	20241224	133700	106401796	1550	1550	1550	1550	0
300	20241224	133600	106401796	1550	1550	1550	1550	0
301	20241224	133500	106401796	1550	1550	1550	1550	0
302	20241224	133400	106401796	1550	1550	1550	1550	10
303	20241224	133300	106386296	1550	1550	1550	1550	90
304	20241224	133200	106246796	1546	1546	1546	1546	0
305	20241224	133100	106246796	1546	1546	1546	1546	0
306	20241224	133000	106246796	1546	1548	1548	1546	31
307	20241224	132900	106198850	1551	1551	1551	1551	0
308	20241224	132800	106198850	1551	1551	1551	1551	0
309	20241224	132700	106198850	1551	1551	1551	1551	0
310	20241224	132600	106198850	1551	1551	1551	1551	0
311	20241224	132500	106198850	1551	1551	1551	1551	0
312	20241224	132400	106198850	1551	1551	1551	1551	83
313	20241224	132300	106070117	1551	1551	1551	1551	131
314	20241224	132200	105866936	1550	1548	1550	1548	109
315	20241224	132100	105698006	1550	1550	1550	1550	0
316	20241224	132000	105698006	1550	1550	1550	1550	0
317	20241224	131900	105698006	1550	1548	1550	1546	231
318	20241224	131800	105340813	1546	1546	1546	1546	0
319	20241224	131700	105340813	1546	1546	1546	1546	10
320	20241224	131600	105325353	1548	1548	1548	1548	0
321	20241224	131500	105325353	1548	1548	1548	1548	0
322	20241224	131400	105325353	1548	1548	1548	1548	0
323	20241224	131300	105325353	1548	1548	1548	1548	2
324	20241224	131200	105322257	1548	1548	1548	1548	0
325	20241224	131100	105322257	1548	1548	1548	1548	0
326	20241224	131000	105322257	1548	1548	1548	1548	0
327	20241224	130900	105322257	1548	1548	1548	1548	0
328	20241224	130800	105322257	1548	1548	1548	1548	0
329	20241224	130700	105322257	1548	1548	1548	1548	0
330	20241224	130600	105322257	1548	1548	1548	1548	50
331	20241224	130500	105244857	1545	1547	1547	1545	2865
332	20241224	130400	100817276	1547	1547	1547	1547	0
333	20241224	130300	100817276	1547	1547	1547	1547	20
334	20241224	130200	100786336	1548	1548	1548	1548	0
335	20241224	130100	100786336	1548	1548	1548	1548	1
336	20241224	130000	100784788	1546	1548	1548	1546	22
337	20241224	125900	100750742	1548	1548	1548	1548	500
338	20241224	125800	99976742	1549	1549	1549	1549	2
339	20241224	125700	99973644	1549	1549	1549	1549	2
340	20241224	125600	99970546	1549	1549	1549	1549	0
341	20241224	125500	99970546	1549	1549	1549	1549	30
342	20241224	125400	99924076	1547	1549	1549	1547	616
343	20241224	125300	98969968	1549	1549	1549	1549	0
344	20241224	125200	98969968	1549	1549	1549	1549	0
345	20241224	125100	98969968	1549	1549	1549	1549	5000
346	20241224	125000	91224968	1548	1548	1548	1548	593
347	20241224	124900	90307004	1548	1548	1548	1548	2
348	20241224	124800	90303908	1547	1547	1547	1547	8
349	20241224	124700	90291532	1547	1547	1547	1547	0
350	20241224	124600	90291532	1547	1547	1547	1547	0
351	20241224	124500	90291532	1547	1547	1547	1547	2
352	20241224	124400	90288438	1546	1548	1548	1546	371
353	20241224	124300	89714870	1548	1548	1548	1548	132
354	20241224	124200	89510534	1548	1548	1548	1548	10
355	20241224	124100	89495054	1548	1548	1548	1548	0
356	20241224	124000	89495054	1548	1548	1548	1548	2
357	20241224	123900	89491958	1548	1548	1548	1548	0
358	20241224	123800	89491958	1548	1548	1548	1548	0
359	20241224	123700	89491958	1548	1548	1548	1548	2
360	20241224	123600	89488862	1546	1546	1546	1546	0
361	20241224	123500	89488862	1546	1546	1546	1546	832
362	20241224	123400	88202590	1546	1549	1549	1546	4407
363	20241224	123300	81388651	1550	1550	1550	1550	0
364	20241224	123200	81388651	1550	1550	1550	1550	2
365	20241224	123100	81385551	1550	1550	1550	1550	0
366	20241224	123000	81385551	1550	1550	1550	1550	0
367	20241224	122900	81385551	1550	1550	1550	1550	0
368	20241224	122800	81385551	1550	1550	1550	1550	2
369	20241224	122700	81382451	1546	1546	1546	1546	0
370	20241224	122600	81382451	1546	1549	1550	1546	510
371	20241224	122500	80593952	1548	1549	1549	1548	521
372	20241224	122400	79786953	1550	1550	1550	1550	250
373	20241224	122300	79399453	1550	1550	1550	1550	34
374	20241224	122200	79346753	1550	1550	1550	1550	0
375	20241224	122100	79346753	1550	1550	1550	1550	0
376	20241224	122000	79346753	1550	1550	1550	1550	0
377	20241224	121900	79346753	1550	1550	1550	1550	1
378	20241224	121800	79345203	1550	1550	1550	1550	1
379	20241224	121700	79343653	1546	1546	1546	1546	0
380	20241224	121600	79343653	1546	1546	1546	1546	0
381	20241224	121500	79343653	1546	1550	1550	1546	15
382	20241224	121400	79320455	1550	1550	1550	1550	160
383	20241224	121300	79072455	1547	1547	1547	1547	0
384	20241224	121200	79072455	1547	1547	1547	1547	7
385	20241224	121100	79061626	1547	1547	1547	1547	0
386	20241224	121000	79061626	1547	1547	1547	1547	318
387	20241224	120900	78569680	1547	1547	1547	1547	0
388	20241224	120800	78569680	1547	1547	1547	1547	196
389	20241224	120700	78266468	1549	1549	1549	1549	4
390	20241224	120600	78260272	1550	1550	1550	1550	2
391	20241224	120500	78257172	1550	1550	1550	1550	0
392	20241224	120400	78257172	1550	1550	1550	1550	0
393	20241224	120300	78257172	1550	1550	1550	1550	0
394	20241224	120200	78257172	1550	1550	1550	1550	153
395	20241224	120100	78020022	1550	1550	1550	1550	0
396	20241224	120000	78020022	1550	1550	1550	1550	0
397	20241224	115900	78020022	1550	1550	1550	1550	0
398	20241224	115800	78020022	1550	1550	1550	1550	0
399	20241224	115700	78020022	1550	1550	1550	1550	2
400	20241224	115600	78016922	1550	1550	1550	1550	10
401	20241224	115500	78001422	1550	1550	1550	1550	0
402	20241224	115400	78001422	1550	1550	1550	1550	0
403	20241224	115300	78001422	1550	1550	1550	1550	2
404	20241224	115200	77998322	1550	1550	1550	1550	0
405	20241224	115100	77998322	1550	1550	1550	1550	0
406	20241224	115000	77998322	1550	1550	1550	1550	0
407	20241224	114900	77998322	1550	1550	1550	1549	186
408	20241224	114800	77710107	1550	1550	1550	1550	0
409	20241224	114700	77710107	1550	1550	1550	1550	0
410	20241224	114600	77710107	1550	1550	1550	1550	100
411	20241224	114500	77555107	1550	1550	1550	1550	1
412	20241224	114400	77553557	1549	1549	1549	1549	583
413	20241224	114300	76650490	1549	1549	1549	1549	24
414	20241224	114200	76613314	1550	1550	1550	1550	0
415	20241224	114100	76613314	1550	1550	1550	1550	328
416	20241224	114000	76104914	1549	1549	1549	1549	0
417	20241224	113900	76104914	1549	1549	1549	1549	5
418	20241224	113800	76097169	1549	1549	1549	1549	59
419	20241224	113700	76005778	1549	1549	1549	1549	0
420	20241224	113600	76005778	1549	1549	1549	1549	2
421	20241224	113500	76002680	1549	1549	1549	1549	0
422	20241224	113400	76002680	1549	1549	1549	1549	52
423	20241224	113300	75922132	1550	1550	1550	1550	11
424	20241224	113200	75905082	1549	1549	1549	1549	3
425	20241224	113100	75900435	1549	1549	1549	1549	3
426	20241224	113000	75895788	1550	1550	1550	1550	0
427	20241224	112900	75895788	1550	1550	1550	1550	297
428	20241224	112800	75435438	1550	1550	1550	1550	0
429	20241224	112700	75435438	1550	1550	1550	1550	2
430	20241224	112600	75432338	1550	1550	1550	1550	0
431	20241224	112500	75432338	1550	1550	1550	1550	0
432	20241224	112400	75432338	1550	1550	1550	1550	0
433	20241224	112300	75432338	1550	1550	1550	1550	2
434	20241224	112200	75429238	1543	1543	1543	1543	114
435	20241224	112100	75253336	1543	1543	1543	1543	110
436	20241224	112000	75083606	1542	1542	1542	1542	10
437	20241224	111900	75068186	1543	1543	1543	1543	2
438	20241224	111800	75065100	1543	1543	1543	1543	0
439	20241224	111700	75065100	1543	1543	1543	1543	93
440	20241224	111600	74921601	1550	1550	1550	1550	0
441	20241224	111500	74921601	1550	1550	1550	1550	0
442	20241224	111400	74921601	1550	1550	1550	1550	2
443	20241224	111300	74918501	1550	1550	1550	1550	0
444	20241224	111200	74918501	1550	1550	1550	1550	0
445	20241224	111100	74918501	1550	1550	1550	1550	1
446	20241224	111000	74916951	1549	1549	1549	1549	3
447	20241224	110900	74912304	1549	1548	1549	1543	1833
448	20241224	110800	72078497	1548	1548	1548	1548	130
449	20241224	110700	71877257	1548	1548	1548	1548	1
450	20241224	110600	71875709	1548	1548	1548	1548	2
451	20241224	110500	71872613	1548	1548	1548	1548	0
452	20241224	110400	71872613	1548	1548	1548	1548	0
453	20241224	110300	71872613	1548	1548	1548	1548	0
454	20241224	110200	71872613	1548	1548	1548	1548	2
455	20241224	110100	71869517	1548	1548	1548	1548	99
456	20241224	110000	71716265	1548	1548	1548	1548	0
457	20241224	105900	71716265	1548	1548	1548	1548	0
458	20241224	105800	71716265	1548	1548	1548	1548	0
459	20241224	105700	71716265	1548	1548	1548	1548	2
460	20241224	105600	71713169	1548	1548	1548	1548	2342
461	20241224	105500	68087753	1548	1548	1548	1548	4
462	20241224	105400	68081561	1548	1548	1548	1548	306
463	20241224	105300	67607873	1548	1548	1548	1548	2
464	20241224	105200	67604777	1543	1543	1543	1543	0
465	20241224	105100	67604777	1543	1543	1543	1543	131
466	20241224	105000	67402644	1543	1543	1543	1543	0
467	20241224	104900	67402644	1543	1543	1543	1543	12
468	20241224	104800	67384128	1541	1543	1543	1541	50
469	20241224	104700	67306998	1543	1541	1543	1541	410
470	20241224	104600	66674876	1543	1543	1543	1543	0
471	20241224	104500	66674876	1543	1543	1543	1543	2
472	20241224	104400	66671790	1541	1541	1541	1541	2
473	20241224	104300	66668708	1543	1543	1543	1543	38
474	20241224	104200	66610074	1542	1542	1542	1542	0
475	20241224	104100	66610074	1542	1543	1544	1542	811
476	20241224	104000	65359132	1544	1544	1544	1544	4
477	20241224	103900	65352956	1544	1544	1544	1544	66
478	20241224	103800	65251052	1546	1546	1546	1546	51
479	20241224	103700	65172206	1546	1546	1546	1546	885
480	20241224	103600	63803996	1546	1546	1546	1546	13
481	20241224	103500	63783898	1546	1546	1546	1546	87
482	20241224	103400	63649396	1545	1544	1545	1544	873
483	20241224	103300	62300997	1544	1544	1544	1544	32
484	20241224	103200	62251589	1543	1544	1544	1543	592
485	20241224	103100	61337601	1543	1543	1543	1543	532
486	20241224	103000	60516725	1543	1543	1543	1543	417
487	20241224	102900	59873294	1543	1543	1543	1543	20
488	20241224	102800	59842434	1543	1545	1545	1543	76
489	20241224	102700	59725162	1542	1542	1542	1542	0
490	20241224	102600	59725162	1542	1542	1542	1542	0
491	20241224	102500	59725162	1542	1542	1542	1542	0
492	20241224	102400	59725162	1542	1547	1547	1542	142
493	20241224	102300	59505743	1548	1542	1548	1542	6
494	20241224	102200	59496479	1542	1542	1542	1542	80
495	20241224	102100	59373119	1542	1542	1542	1542	209
496	20241224	102000	59050841	1542	1542	1542	1542	0
497	20241224	101900	59050841	1542	1542	1542	1542	2
498	20241224	101800	59047757	1549	1549	1549	1549	2
499	20241224	101700	59044659	1549	1549	1549	1549	0
500	20241224	101600	59044659	1549	1549	1549	1549	0
501	20241224	101500	59044659	1549	1549	1549	1549	65
502	20241224	101400	58943974	1549	1549	1549	1549	12
503	20241224	101300	58925386	1550	1548	1550	1548	1294
504	20241224	101200	56920261	1541	1542	1542	1541	5
505	20241224	101100	56912555	1548	1548	1548	1548	0
506	20241224	101000	56912555	1548	1548	1548	1548	3
507	20241224	100900	56907911	1542	1542	1542	1542	0
508	20241224	100800	56907911	1542	1542	1542	1542	97
509	20241224	100700	56758337	1542	1542	1542	1542	52
510	20241224	100600	56678153	1542	1542	1542	1542	4
511	20241224	100500	56671985	1542	1542	1542	1542	206
512	20241224	100400	56354333	1542	1543	1543	1541	151
513	20241224	100300	56121590	1542	1549	1549	1542	4577
514	20241224	100200	49045717	1543	1549	1549	1543	4036
515	20241224	100100	42811779	1547	1547	1547	1547	0
516	20241224	100000	42811779	1547	1547	1547	1547	0
517	20241224	095900	42811779	1547	1546	1547	1546	8
518	20241224	095800	42799406	1550	1550	1550	1550	0
519	20241224	095700	42799406	1550	1550	1550	1550	2
520	20241224	095600	42796306	1545	1545	1545	1545	0
521	20241224	095500	42796306	1545	1545	1545	1545	0
522	20241224	095400	42796306	1545	1545	1545	1545	135
523	20241224	095300	42587731	1551	1551	1551	1551	6
524	20241224	095200	42578425	1551	1551	1551	1551	1
525	20241224	095100	42576874	1545	1545	1545	1545	0
526	20241224	095000	42576874	1545	1546	1546	1545	50
527	20241224	094900	42499614	1545	1552	1552	1545	2461
528	20241224	094800	38697339	1552	1552	1552	1552	2
529	20241224	094700	38694235	1552	1552	1552	1552	0
530	20241224	094600	38694235	1552	1552	1552	1552	0
531	20241224	094500	38694235	1552	1552	1552	1552	76
532	20241224	094400	38576283	1546	1546	1546	1546	1000
533	20241224	094300	37030283	1547	1547	1547	1547	0
534	20241224	094200	37030283	1547	1547	1547	1547	0
535	20241224	094100	37030283	1547	1545	1547	1545	4595
536	20241224	094000	29930128	1545	1547	1547	1545	2078
537	20241224	093900	26716760	1547	1548	1548	1547	130
538	20241224	093800	26515521	1548	1548	1548	1547	3912
539	20241224	093700	20463635	1552	1552	1552	1552	3
540	20241224	093600	20458979	1552	1552	1552	1552	25
541	20241224	093500	20420179	1552	1552	1552	1552	565
542	20241224	093400	19543299	1552	1552	1552	1552	14
543	20241224	093300	19521571	1552	1552	1552	1552	1
544	20241224	093200	19520019	1547	1547	1547	1547	0
545	20241224	093100	19520019	1547	1548	1548	1547	1001
546	20241224	093000	17971435	1552	1548	1552	1548	44
547	20241224	092900	17903311	1548	1548	1548	1548	452
548	20241224	092800	17203615	1548	1548	1548	1548	1
549	20241224	092700	17202067	1547	1549	1549	1547	299
550	20241224	092600	16739436	1549	1549	1549	1549	201
551	20241224	092500	16428087	1552	1552	1552	1552	38
552	20241224	092400	16369111	1552	1548	1552	1548	311
553	20241224	092300	15887595	1548	1548	1548	1548	0
554	20241224	092200	15887595	1548	1548	1548	1548	300
555	20241224	092100	15423195	1548	1548	1548	1548	0
556	20241224	092000	15423195	1548	1548	1548	1548	0
557	20241224	091900	15423195	1548	1550	1550	1548	1073
558	20241224	091800	13760739	1550	1554	1554	1550	2831
559	20241224	091700	9371693	1554	1554	1554	1554	5
560	20241224	091600	9363923	1554	1554	1554	1554	9
561	20241224	091500	9349937	1555	1555	1555	1555	0
562	20241224	091400	9349937	1555	1555	1555	1555	0
563	20241224	091300	9349937	1555	1555	1555	1555	127
564	20241224	091200	9152452	1555	1555	1555	1555	6
565	20241224	091100	9143122	1555	1555	1555	1555	1
566	20241224	091000	9141567	1547	1550	1550	1547	45
567	20241224	090900	9071919	1550	1551	1551	1550	2090
568	20241224	090800	5831726	1551	1555	1555	1551	156
569	20241224	090700	5589746	1555	1555	1555	1555	137
570	20241224	090600	5376711	1555	1555	1555	1555	8
571	20241224	090500	5364271	1555	1555	1555	1550	534
572	20241224	090400	4534511	1555	1555	1555	1555	25
573	20241224	090300	4495636	1555	1555	1555	1555	3
574	20241224	090200	4490971	1547	1553	1555	1547	1493
575	20241224	090100	2173524	1553	1552	1553	1552	734
576	20241224	090000	1034100	1552	1548	1552	1548	668