KissMeData/035890/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	192000	1070337988	1660	1660	1660	1660	7819
3	20241224	191900	1070337988	1660	1660	1660	1660	0
4	20241224	191800	1070337988	1660	1660	1660	1660	0
5	20241224	191700	1070337988	1660	1660	1660	1660	0
6	20241224	191600	1070337988	1660	1660	1660	1660	0
7	20241224	191500	1070337988	1660	1660	1660	1660	0
8	20241224	191400	1070337988	1660	1660	1660	1660	0
9	20241224	191300	1070337988	1660	1660	1660	1660	0
10	20241224	191200	1070337988	1660	1660	1660	1660	0
11	20241224	191100	1070337988	1660	1660	1660	1660	0
12	20241224	191000	1070337988	1660	1660	1660	1660	0
13	20241224	190900	1070337988	1660	1660	1660	1660	0
14	20241224	190800	1070337988	1660	1660	1660	1660	0
15	20241224	190700	1070337988	1660	1660	1660	1660	0
16	20241224	190600	1070337988	1660	1660	1660	1660	0
17	20241224	190500	1070337988	1660	1660	1660	1660	0
18	20241224	190400	1070337988	1660	1660	1660	1660	0
19	20241224	190300	1070337988	1660	1660	1660	1660	0
20	20241224	190200	1070337988	1660	1660	1660	1660	0
21	20241224	190100	1070337988	1660	1660	1660	1660	0
22	20241224	190000	1070337988	1660	1660	1660	1660	0
23	20241224	185900	1070337988	1660	1660	1660	1660	0
24	20241224	185800	1070337988	1660	1660	1660	1660	0
25	20241224	185700	1070337988	1660	1660	1660	1660	0
26	20241224	185600	1070337988	1660	1660	1660	1660	0
27	20241224	185500	1070337988	1660	1660	1660	1660	0
28	20241224	185400	1070337988	1660	1660	1660	1660	0
29	20241224	185300	1070337988	1660	1660	1660	1660	0
30	20241224	185200	1070337988	1660	1660	1660	1660	0
31	20241224	185100	1070337988	1660	1660	1660	1660	0
32	20241224	185000	1070337988	1660	1660	1660	1660	7819
33	20241224	184900	1070337988	1660	1660	1660	1660	0
34	20241224	184800	1070337988	1660	1660	1660	1660	0
35	20241224	184700	1070337988	1660	1660	1660	1660	0
36	20241224	184600	1070337988	1660	1660	1660	1660	0
37	20241224	184500	1070337988	1660	1660	1660	1660	0
38	20241224	184400	1070337988	1660	1660	1660	1660	0
39	20241224	184300	1070337988	1660	1660	1660	1660	0
40	20241224	184200	1070337988	1660	1660	1660	1660	0
41	20241224	184100	1070337988	1660	1660	1660	1660	0
42	20241224	184000	1070337988	1660	1660	1660	1660	0
43	20241224	183900	1070337988	1660	1660	1660	1660	0
44	20241224	183800	1070337988	1660	1660	1660	1660	0
45	20241224	183700	1070337988	1660	1660	1660	1660	0
46	20241224	183600	1070337988	1660	1660	1660	1660	0
47	20241224	183500	1070337988	1660	1660	1660	1660	0
48	20241224	183400	1070337988	1660	1660	1660	1660	0
49	20241224	183300	1070337988	1660	1660	1660	1660	0
50	20241224	183200	1070337988	1660	1660	1660	1660	0
51	20241224	183100	1070337988	1660	1660	1660	1660	0
52	20241224	183000	1070337988	1660	1660	1660	1660	0
53	20241224	182900	1070337988	1660	1660	1660	1660	0
54	20241224	182800	1070337988	1660	1660	1660	1660	0
55	20241224	182700	1070337988	1660	1660	1660	1660	0
56	20241224	182600	1070337988	1660	1660	1660	1660	0
57	20241224	182500	1070337988	1660	1660	1660	1660	0
58	20241224	182400	1070337988	1660	1660	1660	1660	0
59	20241224	182300	1070337988	1660	1660	1660	1660	0
60	20241224	182200	1070337988	1660	1660	1660	1660	0
61	20241224	182100	1070337988	1660	1660	1660	1660	0
62	20241224	182000	1070337988	1660	1660	1660	1660	7819
63	20241224	181900	1070337988	1660	1660	1660	1660	0
64	20241224	181800	1070337988	1660	1660	1660	1660	0
65	20241224	181700	1070337988	1660	1660	1660	1660	0
66	20241224	181600	1070337988	1660	1660	1660	1660	0
67	20241224	181500	1070337988	1660	1660	1660	1660	0
68	20241224	181400	1070337988	1660	1660	1660	1660	0
69	20241224	181300	1070337988	1660	1660	1660	1660	0
70	20241224	181200	1070337988	1660	1660	1660	1660	0
71	20241224	181100	1070337988	1660	1660	1660	1660	0
72	20241224	181000	1070337988	1660	1660	1660	1660	0
73	20241224	180900	1070337988	1660	1660	1660	1660	0
74	20241224	180800	1070337988	1660	1660	1660	1660	0
75	20241224	180700	1070337988	1660	1660	1660	1660	0
76	20241224	180600	1070337988	1660	1660	1660	1660	0
77	20241224	180500	1070337988	1660	1660	1660	1660	0
78	20241224	180400	1070337988	1660	1660	1660	1660	0
79	20241224	180300	1070337988	1660	1660	1660	1660	0
80	20241224	180200	1070337988	1660	1660	1660	1660	0
81	20241224	180100	1070337988	1660	1660	1660	1660	0
82	20241224	180000	1070337988	1660	1660	1660	1660	0
83	20241224	175900	1070337988	1660	1660	1660	1660	0
84	20241224	175800	1070337988	1660	1660	1660	1660	0
85	20241224	175700	1070337988	1660	1660	1660	1660	0
86	20241224	175600	1070337988	1660	1660	1660	1660	0
87	20241224	175500	1070337988	1660	1660	1660	1660	0
88	20241224	175400	1070337988	1660	1660	1660	1660	0
89	20241224	175300	1070337988	1660	1660	1660	1660	0
90	20241224	175200	1070337988	1660	1660	1660	1660	0
91	20241224	175100	1070337988	1660	1660	1660	1660	0
92	20241224	175000	1070337988	1660	1660	1660	1660	7819
93	20241224	174900	1070337988	1660	1660	1660	1660	0
94	20241224	174800	1070337988	1660	1660	1660	1660	0
95	20241224	174700	1070337988	1660	1660	1660	1660	0
96	20241224	174600	1070337988	1660	1660	1660	1660	0
97	20241224	174500	1070337988	1660	1660	1660	1660	0
98	20241224	174400	1070337988	1660	1660	1660	1660	0
99	20241224	174300	1070337988	1660	1660	1660	1660	0
100	20241224	174200	1070337988	1660	1660	1660	1660	0
101	20241224	174100	1070337988	1660	1660	1660	1660	0
102	20241224	174000	1070337988	1660	1660	1660	1660	0
103	20241224	173900	1070337988	1660	1660	1660	1660	0
104	20241224	173800	1070337988	1660	1660	1660	1660	0
105	20241224	173700	1070337988	1660	1660	1660	1660	0
106	20241224	173600	1070337988	1660	1660	1660	1660	0
107	20241224	173500	1070337988	1660	1660	1660	1660	0
108	20241224	173400	1070337988	1660	1660	1660	1660	0
109	20241224	173300	1070337988	1660	1660	1660	1660	0
110	20241224	173200	1070337988	1660	1660	1660	1660	0
111	20241224	173100	1070337988	1660	1660	1660	1660	0
112	20241224	173000	1070337988	1660	1660	1660	1660	0
113	20241224	172900	1070337988	1660	1660	1660	1660	0
114	20241224	172800	1070337988	1660	1660	1660	1660	0
115	20241224	172700	1070337988	1660	1660	1660	1660	0
116	20241224	172600	1070337988	1660	1660	1660	1660	0
117	20241224	172500	1070337988	1660	1660	1660	1660	0
118	20241224	172400	1070337988	1660	1660	1660	1660	0
119	20241224	172300	1070337988	1660	1660	1660	1660	0
120	20241224	172200	1070337988	1660	1660	1660	1660	0
121	20241224	172100	1070337988	1660	1660	1660	1660	0
122	20241224	172000	1070337988	1660	1660	1660	1660	7819
123	20241224	171900	1070337988	1660	1660	1660	1660	0
124	20241224	171800	1070337988	1660	1660	1660	1660	0
125	20241224	171700	1070337988	1660	1660	1660	1660	0
126	20241224	171600	1070337988	1660	1660	1660	1660	0
127	20241224	171500	1070337988	1660	1660	1660	1660	0
128	20241224	171400	1070337988	1660	1660	1660	1660	0
129	20241224	171300	1070337988	1660	1660	1660	1660	0
130	20241224	171200	1070337988	1660	1660	1660	1660	0
131	20241224	171100	1070337988	1660	1660	1660	1660	0
132	20241224	171000	1070337988	1660	1660	1660	1660	0
133	20241224	170900	1070337988	1660	1660	1660	1660	0
134	20241224	170800	1070337988	1660	1660	1660	1660	0
135	20241224	170700	1070337988	1660	1660	1660	1660	0
136	20241224	170600	1070337988	1660	1660	1660	1660	0
137	20241224	170500	1070337988	1660	1660	1660	1660	0
138	20241224	170400	1070337988	1660	1660	1660	1660	0
139	20241224	170300	1070337988	1660	1660	1660	1660	0
140	20241224	170200	1070337988	1660	1660	1660	1660	0
141	20241224	170100	1070337988	1660	1660	1660	1660	0
142	20241224	170000	1070337988	1660	1660	1660	1660	0
143	20241224	165900	1070337988	1660	1660	1660	1660	0
144	20241224	165800	1070337988	1660	1660	1660	1660	0
145	20241224	165700	1070337988	1660	1660	1660	1660	0
146	20241224	165600	1070337988	1660	1660	1660	1660	0
147	20241224	165500	1070337988	1660	1660	1660	1660	0
148	20241224	165400	1070337988	1660	1660	1660	1660	0
149	20241224	165300	1070337988	1660	1660	1660	1660	0
150	20241224	165200	1070337988	1660	1660	1660	1660	0
151	20241224	165100	1070337988	1660	1660	1660	1660	0
152	20241224	165000	1070337988	1660	1660	1660	1660	7819
153	20241224	164900	1070337988	1660	1660	1660	1660	0
154	20241224	164800	1070337988	1660	1660	1660	1660	0
155	20241224	164700	1070337988	1660	1660	1660	1660	0
156	20241224	164600	1070337988	1660	1660	1660	1660	0
157	20241224	164500	1070337988	1660	1660	1660	1660	0
158	20241224	164400	1070337988	1660	1660	1660	1660	0
159	20241224	164300	1070337988	1660	1660	1660	1660	0
160	20241224	164200	1070337988	1660	1660	1660	1660	0
161	20241224	164100	1070337988	1660	1660	1660	1660	0
162	20241224	164000	1070337988	1660	1660	1660	1660	0
163	20241224	163900	1070337988	1660	1660	1660	1660	0
164	20241224	163800	1070337988	1660	1660	1660	1660	0
165	20241224	163700	1070337988	1660	1660	1660	1660	0
166	20241224	163600	1070337988	1660	1660	1660	1660	0
167	20241224	163500	1070337988	1660	1660	1660	1660	0
168	20241224	163400	1070337988	1660	1660	1660	1660	0
169	20241224	163300	1070337988	1660	1660	1660	1660	0
170	20241224	163200	1070337988	1660	1660	1660	1660	0
171	20241224	163100	1070337988	1660	1660	1660	1660	0
172	20241224	163000	1070337988	1660	1660	1660	1660	0
173	20241224	162900	1070337988	1660	1660	1660	1660	0
174	20241224	162800	1070337988	1660	1660	1660	1660	0
175	20241224	162700	1070337988	1660	1660	1660	1660	0
176	20241224	162600	1070337988	1660	1660	1660	1660	0
177	20241224	162500	1070337988	1660	1660	1660	1660	0
178	20241224	162400	1070337988	1660	1660	1660	1660	0
179	20241224	162300	1070337988	1660	1660	1660	1660	0
180	20241224	162200	1070337988	1660	1660	1660	1660	0
181	20241224	162100	1070337988	1660	1660	1660	1660	0
182	20241224	162000	1070337988	1660	1660	1660	1660	7819
183	20241224	161900	1070337988	1660	1660	1660	1660	0
184	20241224	161800	1070337988	1660	1660	1660	1660	0
185	20241224	161700	1070337988	1660	1660	1660	1660	0
186	20241224	161600	1070337988	1660	1660	1660	1660	0
187	20241224	161500	1070337988	1660	1660	1660	1660	0
188	20241224	161400	1070337988	1660	1660	1660	1660	0
189	20241224	161300	1070337988	1660	1660	1660	1660	0
190	20241224	161200	1070337988	1660	1660	1660	1660	0
191	20241224	161100	1070337988	1660	1660	1660	1660	0
192	20241224	161000	1070337988	1660	1660	1660	1660	0
193	20241224	160900	1070337988	1660	1660	1660	1660	0
194	20241224	160800	1070337988	1660	1660	1660	1660	0
195	20241224	160700	1070337988	1660	1660	1660	1660	0
196	20241224	160600	1070337988	1660	1660	1660	1660	0
197	20241224	160500	1070337988	1660	1660	1660	1660	0
198	20241224	160400	1070337988	1660	1660	1660	1660	0
199	20241224	160300	1070337988	1660	1660	1660	1660	0
200	20241224	160200	1070337988	1660	1660	1660	1660	0
201	20241224	160100	1070337988	1660	1660	1660	1660	0
202	20241224	160000	1070337988	1660	1660	1660	1660	0
203	20241224	155900	1070337988	1660	1660	1660	1660	0
204	20241224	155800	1070337988	1660	1660	1660	1660	0
205	20241224	155700	1070337988	1660	1660	1660	1660	0
206	20241224	155600	1070337988	1660	1660	1660	1660	0
207	20241224	155500	1070337988	1660	1660	1660	1660	0
208	20241224	155400	1070337988	1660	1660	1660	1660	0
209	20241224	155300	1070337988	1660	1660	1660	1660	0
210	20241224	155200	1070337988	1660	1660	1660	1660	0
211	20241224	155100	1070337988	1660	1660	1660	1660	0
212	20241224	155000	1070337988	1660	1660	1660	1660	7819
213	20241224	154900	1070337988	1660	1660	1660	1660	0
214	20241224	154800	1070337988	1660	1660	1660	1660	0
215	20241224	154700	1070337988	1660	1660	1660	1660	0
216	20241224	154600	1070337988	1660	1660	1660	1660	0
217	20241224	154500	1070337988	1660	1660	1660	1660	0
218	20241224	154400	1070337988	1660	1660	1660	1660	0
219	20241224	154300	1070337988	1660	1660	1660	1660	0
220	20241224	154200	1070337988	1660	1660	1660	1660	0
221	20241224	154100	1070337988	1660	1660	1660	1660	0
222	20241224	154000	1070337988	1660	1660	1660	1660	0
223	20241224	153900	1070337988	1660	1660	1660	1660	0
224	20241224	153800	1070337988	1660	1660	1660	1660	0
225	20241224	153700	1070337988	1660	1660	1660	1660	0
226	20241224	153600	1070337988	1660	1660	1660	1660	0
227	20241224	153500	1070337988	1660	1660	1660	1660	0
228	20241224	153400	1070337988	1660	1660	1660	1660	0
229	20241224	153300	1070337988	1660	1660	1660	1660	0
230	20241224	153200	1070337988	1660	1660	1660	1660	0
231	20241224	153100	1070337988	1660	1660	1660	1660	0
232	20241224	153000	1070337988	1660	1660	1660	1660	7819
233	20241224	152900	1057358448	1660	1660	1660	1660	0
234	20241224	152800	1057358448	1660	1660	1660	1660	0
235	20241224	152700	1057358448	1660	1660	1660	1660	0
236	20241224	152600	1057358448	1660	1660	1660	1660	0
237	20241224	152500	1057358448	1660	1660	1660	1660	0
238	20241224	152400	1057358448	1660	1660	1660	1660	0
239	20241224	152300	1057358448	1660	1660	1660	1660	0
240	20241224	152200	1057358448	1660	1660	1660	1660	0
241	20241224	152100	1057358448	1660	1660	1660	1660	0
242	20241224	152000	1057358448	1660	1660	1660	1660	0
243	20241224	151900	1057358448	1660	1660	1661	1660	746
244	20241224	151800	1056119661	1660	1659	1661	1659	1124
245	20241224	151700	1054254734	1659	1659	1659	1659	11
246	20241224	151600	1054236485	1661	1661	1661	1661	1
247	20241224	151500	1054234824	1660	1660	1660	1659	240
248	20241224	151400	1053836591	1661	1661	1661	1661	0
249	20241224	151300	1053836591	1661	1661	1661	1661	0
250	20241224	151200	1053836591	1661	1661	1661	1661	7
251	20241224	151100	1053824964	1660	1660	1660	1660	1
252	20241224	151000	1053823304	1660	1661	1661	1660	7205
253	20241224	150900	1041862904	1661	1661	1661	1661	372
254	20241224	150800	1041245012	1661	1661	1661	1661	10
255	20241224	150700	1041228402	1660	1660	1660	1660	236
256	20241224	150600	1040836642	1662	1660	1662	1660	1713
257	20241224	150500	1037990398	1660	1660	1660	1660	980
258	20241224	150400	1036363598	1662	1660	1662	1660	701
259	20241224	150300	1035199936	1660	1660	1660	1660	56
260	20241224	150200	1035106976	1660	1662	1662	1660	20889
261	20241224	150100	1000425991	1662	1661	1662	1661	143
262	20241224	150000	1000188467	1662	1661	1662	1661	47
263	20241224	145900	1000110375	1661	1662	1662	1661	89
264	20241224	145800	999962516	1660	1660	1660	1660	0
265	20241224	145700	999962516	1660	1661	1662	1660	304
266	20241224	145600	999457272	1661	1661	1661	1661	189
267	20241224	145500	999143343	1661	1661	1661	1661	807
268	20241224	145400	997802916	1661	1661	1661	1661	1300
269	20241224	145300	995643616	1662	1662	1662	1662	463
270	20241224	145200	994874110	1662	1662	1662	1662	50
271	20241224	145100	994791010	1662	1661	1663	1661	9134
272	20241224	145000	979605065	1662	1662	1662	1662	135
273	20241224	144900	979380695	1662	1662	1662	1662	1244
274	20241224	144800	977313167	1662	1661	1662	1661	101
275	20241224	144700	977145405	1661	1660	1661	1660	24
276	20241224	144600	977105562	1660	1661	1661	1660	1007
277	20241224	144500	975433940	1661	1661	1661	1661	2154
278	20241224	144400	971856146	1660	1660	1660	1660	0
279	20241224	144300	971856146	1660	1660	1660	1660	0
280	20241224	144200	971856146	1660	1660	1660	1660	21
281	20241224	144100	971821286	1660	1660	1660	1660	0
282	20241224	144000	971821286	1660	1662	1662	1660	3941
283	20241224	143900	965279197	1661	1662	1662	1661	2036
284	20241224	143800	961895454	1662	1662	1662	1662	0
285	20241224	143700	961895454	1662	1662	1662	1662	1570
286	20241224	143600	959286114	1661	1661	1661	1661	2733
287	20241224	143500	954746601	1661	1661	1661	1661	0
288	20241224	143400	954746601	1661	1661	1661	1661	941
289	20241224	143300	953183600	1661	1663	1663	1661	2317
290	20241224	143200	949330795	1663	1663	1663	1663	0
291	20241224	143100	949330795	1663	1663	1663	1663	1264
292	20241224	143000	947228763	1663	1662	1663	1661	3614
293	20241224	142900	941223989	1662	1664	1664	1661	8952
294	20241224	142800	926338386	1664	1664	1664	1664	2478
295	20241224	142700	922214994	1664	1664	1664	1664	1001
296	20241224	142600	920549330	1663	1662	1663	1662	8134
297	20241224	142500	907026261	1661	1662	1662	1661	1214
298	20241224	142400	905008595	1662	1662	1662	1662	3636
299	20241224	142300	898965563	1661	1662	1662	1661	348
300	20241224	142200	898387479	1661	1661	1661	1661	1654
301	20241224	142100	895640185	1661	1660	1661	1660	4730
302	20241224	142000	887783792	1660	1660	1660	1660	5547
303	20241224	141900	878575772	1660	1660	1660	1660	0
304	20241224	141800	878575772	1660	1660	1660	1660	1183
305	20241224	141700	876611992	1658	1659	1659	1658	5694
306	20241224	141600	867169114	1659	1659	1659	1659	245
307	20241224	141500	866762659	1660	1660	1660	1660	1182
308	20241224	141400	864800539	1660	1660	1660	1660	1
309	20241224	141300	864798879	1658	1658	1658	1658	21
310	20241224	141200	864764061	1661	1661	1661	1661	889
311	20241224	141100	863287432	1661	1661	1661	1661	1222
312	20241224	141000	861257690	1661	1661	1661	1661	70
313	20241224	140900	861141420	1660	1661	1661	1660	1001
314	20241224	140800	859478760	1661	1661	1661	1661	2158
315	20241224	140700	855894322	1661	1660	1661	1660	2
316	20241224	140600	855891001	1659	1662	1662	1658	3010
317	20241224	140500	850897530	1660	1662	1662	1660	301
318	20241224	140400	850397270	1662	1662	1662	1662	1902
319	20241224	140300	847236146	1660	1661	1661	1660	2197
320	20241224	140200	843587837	1661	1661	1661	1661	16
321	20241224	140100	843561261	1660	1660	1661	1660	105
322	20241224	140000	843386883	1660	1659	1660	1659	53
323	20241224	135900	843298955	1661	1660	1661	1660	2805
324	20241224	135800	838639851	1659	1661	1661	1659	1020
325	20241224	135700	836945748	1661	1661	1661	1661	0
326	20241224	135600	836945748	1661	1661	1661	1661	1211
327	20241224	135500	834934277	1661	1660	1661	1660	1510
328	20241224	135400	832427676	1660	1660	1660	1660	589
329	20241224	135300	831449936	1660	1660	1660	1660	11
330	20241224	135200	831431676	1660	1660	1660	1660	968
331	20241224	135100	829824796	1660	1660	1660	1660	153
332	20241224	135000	829570816	1660	1659	1660	1659	692
333	20241224	134900	828422517	1658	1658	1658	1658	560
334	20241224	134800	827494037	1658	1658	1658	1658	221
335	20241224	134700	827127619	1658	1658	1658	1658	104
336	20241224	134600	826955187	1658	1658	1658	1658	0
337	20241224	134500	826955187	1658	1658	1658	1658	0
338	20241224	134400	826955187	1658	1658	1658	1658	21
339	20241224	134300	826920369	1658	1659	1659	1658	11746
340	20241224	134200	807434307	1659	1659	1659	1659	110
341	20241224	134100	807251817	1659	1660	1660	1659	152
342	20241224	134000	806999517	1659	1659	1659	1659	74
343	20241224	133900	806876751	1659	1659	1659	1659	976
344	20241224	133800	805257567	1659	1659	1659	1659	400
345	20241224	133700	804593967	1659	1660	1660	1659	11041
346	20241224	133600	786274827	1662	1662	1662	1660	3006
347	20241224	133500	781278891	1660	1655	1662	1655	62055
348	20241224	133400	678395699	1654	1654	1654	1654	90
349	20241224	133300	678246839	1654	1654	1654	1654	0
350	20241224	133200	678246839	1654	1654	1654	1654	17
351	20241224	133100	678218721	1654	1654	1654	1654	5408
352	20241224	133000	669273889	1654	1653	1654	1653	66
353	20241224	132900	669164726	1653	1653	1653	1653	0
354	20241224	132800	669164726	1653	1653	1653	1653	0
355	20241224	132700	669164726	1653	1653	1653	1653	342
356	20241224	132600	668599400	1653	1653	1653	1653	0
357	20241224	132500	668599400	1653	1653	1653	1653	0
358	20241224	132400	668599400	1653	1653	1653	1653	90
359	20241224	132300	668450630	1653	1653	1653	1653	116
360	20241224	132200	668258882	1653	1653	1653	1653	200
361	20241224	132100	667928282	1654	1654	1654	1654	4534
362	20241224	132000	660429046	1654	1654	1654	1654	946
363	20241224	131900	658864362	1654	1654	1654	1654	2000
364	20241224	131800	655556362	1655	1655	1655	1655	30
365	20241224	131700	655506712	1654	1654	1654	1654	0
366	20241224	131600	655506712	1654	1654	1654	1654	292
367	20241224	131500	655023744	1654	1654	1654	1654	21
368	20241224	131400	654989010	1654	1654	1654	1654	2208
369	20241224	131300	651336978	1654	1654	1654	1654	0
370	20241224	131200	651336978	1654	1654	1654	1654	733
371	20241224	131100	650124596	1654	1654	1654	1654	39
372	20241224	131000	650060090	1654	1654	1654	1654	1244
373	20241224	130900	648002514	1652	1652	1652	1652	0
374	20241224	130800	648002514	1652	1652	1652	1652	0
375	20241224	130700	648002514	1652	1652	1652	1652	0
376	20241224	130600	648002514	1652	1653	1653	1652	3637
377	20241224	130500	641992385	1653	1653	1653	1653	0
378	20241224	130400	641992385	1653	1652	1653	1652	191
379	20241224	130300	641676752	1652	1652	1652	1652	1
380	20241224	130200	641675100	1652	1652	1653	1652	6421
381	20241224	130100	631062463	1652	1654	1654	1652	6973
382	20241224	130000	619534861	1654	1653	1654	1653	96
383	20241224	125900	619376123	1654	1654	1654	1654	2131
384	20241224	125800	615851449	1654	1654	1654	1654	1161
385	20241224	125700	613931155	1654	1654	1654	1654	0
386	20241224	125600	613931155	1654	1655	1655	1654	13273
387	20241224	125500	591975960	1655	1655	1655	1655	1731
388	20241224	125400	589111155	1655	1655	1655	1655	0
389	20241224	125300	589111155	1655	1656	1656	1655	17437
390	20241224	125200	560250305	1656	1656	1656	1656	0
391	20241224	125100	560250305	1656	1656	1656	1656	2227
392	20241224	125000	556562393	1656	1656	1656	1656	56
393	20241224	124900	556469657	1655	1655	1655	1655	21
394	20241224	124800	556434902	1655	1655	1655	1655	0
395	20241224	124700	556434902	1655	1655	1655	1655	1
396	20241224	124600	556433247	1655	1655	1655	1655	0
397	20241224	124500	556433247	1655	1655	1655	1655	21
398	20241224	124400	556398492	1655	1655	1655	1655	90
399	20241224	124300	556249542	1655	1655	1655	1655	0
400	20241224	124200	556249542	1655	1655	1655	1655	0
401	20241224	124100	556249542	1655	1655	1655	1655	71
402	20241224	124000	556132037	1655	1655	1656	1655	69
403	20241224	123900	556017826	1655	1655	1655	1655	0
404	20241224	123800	556017826	1655	1655	1655	1655	622
405	20241224	123700	554988416	1656	1655	1656	1655	22
406	20241224	123600	554952005	1655	1656	1656	1655	2055
407	20241224	123500	551549644	1656	1656	1656	1656	3
408	20241224	123400	551544676	1655	1655	1655	1655	94
409	20241224	123300	551389106	1655	1655	1655	1655	22
410	20241224	123200	551352696	1655	1655	1655	1655	2727
411	20241224	123100	546839511	1655	1655	1655	1655	1148
412	20241224	123000	544939571	1655	1654	1655	1654	574
413	20241224	122900	543990101	1654	1654	1654	1654	21
414	20241224	122800	543955367	1654	1654	1654	1654	0
415	20241224	122700	543955367	1654	1654	1654	1654	0
416	20241224	122600	543955367	1654	1654	1654	1654	0
417	20241224	122500	543955367	1654	1654	1654	1654	0
418	20241224	122400	543955367	1654	1654	1654	1654	120
419	20241224	122300	543756887	1654	1654	1654	1654	1
420	20241224	122200	543755233	1654	1654	1654	1654	0
421	20241224	122100	543755233	1654	1654	1654	1654	1001
422	20241224	122000	542099579	1654	1654	1654	1654	58
423	20241224	121900	542003647	1654	1654	1654	1654	802
424	20241224	121800	540677139	1654	1654	1654	1654	0
425	20241224	121700	540677139	1654	1654	1654	1654	0
426	20241224	121600	540677139	1654	1654	1654	1654	110
427	20241224	121500	540495199	1655	1655	1655	1655	1620
428	20241224	121400	537814099	1655	1655	1655	1655	0
429	20241224	121300	537814099	1655	1654	1655	1654	3365
430	20241224	121200	532246605	1655	1655	1655	1655	1124
431	20241224	121100	530386385	1654	1655	1655	1654	475
432	20241224	121000	529600696	1655	1654	1655	1654	176
433	20241224	120900	529309516	1654	1654	1655	1654	771
434	20241224	120800	528034281	1654	1654	1654	1654	1646
435	20241224	120700	525311797	1654	1655	1655	1654	948
436	20241224	120600	523742870	1655	1655	1655	1655	4
437	20241224	120500	523736250	1654	1654	1654	1654	628
438	20241224	120400	522697538	1654	1654	1654	1654	1253
439	20241224	120300	520625076	1654	1654	1654	1654	5348
440	20241224	120200	511779484	1653	1654	1654	1653	5052
441	20241224	120100	503423959	1655	1655	1655	1655	116
442	20241224	120000	503231979	1654	1654	1654	1654	150
443	20241224	115900	502983879	1656	1655	1656	1654	1314
444	20241224	115800	500808026	1656	1656	1656	1656	1974
445	20241224	115700	497539082	1656	1656	1656	1656	5
446	20241224	115600	497530802	1656	1656	1656	1656	3613
447	20241224	115500	491547674	1655	1655	1655	1655	22
448	20241224	115400	491511264	1655	1656	1656	1655	1498
449	20241224	115300	489030649	1656	1655	1656	1655	3378
450	20241224	115200	483439058	1655	1655	1655	1655	0
451	20241224	115100	483439058	1655	1655	1655	1655	914
452	20241224	115000	481926388	1655	1654	1655	1654	3341
453	20241224	114900	476400333	1654	1654	1654	1654	201
454	20241224	114800	476067879	1654	1654	1654	1654	0
455	20241224	114700	476067879	1654	1654	1654	1654	100
456	20241224	114600	475902479	1655	1655	1655	1655	1178
457	20241224	114500	473952889	1654	1654	1654	1654	0
458	20241224	114400	473952889	1654	1654	1654	1654	90
459	20241224	114300	473804029	1654	1654	1654	1654	0
460	20241224	114200	473804029	1654	1656	1656	1654	3578
461	20241224	114100	467880224	1656	1655	1656	1655	51
462	20241224	114000	467795769	1655	1656	1656	1655	2042
463	20241224	113900	464414255	1656	1655	1656	1655	2803
464	20241224	113800	459773270	1655	1655	1655	1655	75
465	20241224	113700	459649145	1655	1656	1656	1655	4102
466	20241224	113600	452858814	1656	1656	1656	1656	300
467	20241224	113500	452362014	1655	1656	1656	1655	2552
468	20241224	113400	448136689	1656	1655	1656	1655	560
469	20241224	113300	447209819	1655	1655	1655	1655	80
470	20241224	113200	447077419	1655	1655	1655	1655	0
471	20241224	113100	447077419	1655	1655	1655	1655	5534
472	20241224	113000	437918649	1655	1654	1655	1654	88
473	20241224	112900	437773030	1654	1654	1654	1654	1
474	20241224	112800	437771376	1654	1654	1654	1654	440
475	20241224	112700	437043616	1653	1653	1653	1653	189
476	20241224	112600	436731199	1653	1653	1653	1653	21
477	20241224	112500	436696486	1653	1653	1653	1653	0
478	20241224	112400	436696486	1653	1653	1653	1653	2376
479	20241224	112300	432768958	1652	1652	1652	1652	0
480	20241224	112200	432768958	1652	1652	1652	1652	42
481	20241224	112100	432699574	1652	1652	1652	1652	1
482	20241224	112000	432697922	1652	1653	1654	1652	362
483	20241224	111900	432099572	1652	1652	1652	1652	0
484	20241224	111800	432099572	1652	1652	1652	1652	0
485	20241224	111700	432099572	1652	1653	1653	1652	1857
486	20241224	111600	429030003	1653	1653	1653	1653	2088
487	20241224	111500	425578539	1654	1655	1655	1654	2580
488	20241224	111400	421311209	1655	1655	1655	1655	3009
489	20241224	111300	416331314	1656	1654	1656	1654	1006
490	20241224	111200	414665421	1656	1656	1656	1656	1383
491	20241224	111100	412375173	1657	1657	1657	1657	1
492	20241224	111000	412373516	1654	1652	1654	1652	382
493	20241224	110900	411741705	1653	1653	1653	1653	1297
494	20241224	110800	409597764	1653	1653	1653	1653	2001
495	20241224	110700	406290111	1653	1654	1654	1653	6704
496	20241224	110600	395204752	1657	1657	1657	1657	0
497	20241224	110500	395204752	1657	1657	1657	1657	1721
498	20241224	110400	392353055	1657	1656	1657	1656	1974
499	20241224	110300	389082272	1657	1657	1657	1657	0
500	20241224	110200	389082272	1657	1656	1657	1656	1946
501	20241224	110100	385858360	1657	1654	1657	1654	44
502	20241224	110000	385785581	1654	1655	1655	1654	98
503	20241224	105900	385623488	1656	1656	1656	1656	4676
504	20241224	105800	377880032	1654	1654	1654	1654	5
505	20241224	105700	377871762	1654	1654	1654	1654	42
506	20241224	105600	377802294	1654	1656	1656	1654	2042
507	20241224	105500	374420861	1656	1656	1656	1656	141
508	20241224	105400	374187365	1656	1656	1656	1656	142
509	20241224	105300	373952213	1657	1657	1657	1657	1487
510	20241224	105200	371488254	1657	1657	1657	1657	102
511	20241224	105100	371319240	1656	1656	1656	1656	2456
512	20241224	105000	367252104	1656	1655	1656	1655	480
513	20241224	104900	366457651	1654	1655	1655	1653	6229
514	20241224	104800	356151216	1655	1655	1655	1655	4784
515	20241224	104700	348233696	1653	1653	1653	1653	0
516	20241224	104600	348233696	1653	1653	1653	1653	1595
517	20241224	104500	345597161	1655	1655	1655	1655	1765
518	20241224	104400	342676086	1656	1654	1656	1654	298
519	20241224	104300	342183005	1656	1655	1656	1655	1584
520	20241224	104200	339561425	1655	1655	1655	1655	1773
521	20241224	104100	336627110	1655	1655	1655	1655	8
522	20241224	104000	336613870	1653	1653	1657	1653	15230
523	20241224	103900	311408032	1654	1654	1654	1653	3712
524	20241224	103800	305271381	1653	1653	1653	1653	100
525	20241224	103700	305106081	1653	1654	1654	1653	840
526	20241224	103600	303716722	1654	1654	1654	1654	1593
527	20241224	103500	301081900	1654	1654	1654	1654	40
528	20241224	103400	301015740	1654	1654	1654	1654	2200
529	20241224	103300	297376940	1653	1653	1655	1653	633
530	20241224	103200	296329879	1653	1653	1653	1653	5
531	20241224	103100	296321614	1653	1653	1653	1653	1062
532	20241224	103000	294566128	1653	1653	1653	1653	55
533	20241224	102900	294475213	1651	1651	1651	1651	20
534	20241224	102800	294442193	1651	1651	1651	1651	0
535	20241224	102700	294442193	1651	1651	1651	1650	2270
536	20241224	102600	290694444	1650	1650	1650	1650	37
537	20241224	102500	290633394	1650	1651	1651	1650	770
538	20241224	102400	289362198	1651	1652	1652	1651	3168
539	20241224	102300	284128920	1652	1652	1652	1652	41
540	20241224	102200	284061188	1652	1652	1652	1652	20
541	20241224	102100	284028148	1652	1653	1654	1652	5610
542	20241224	102000	274758076	1653	1655	1655	1653	2712
543	20241224	101900	270270042	1655	1655	1655	1655	52
544	20241224	101800	270183982	1655	1655	1655	1654	1215
545	20241224	101700	268173160	1655	1655	1655	1655	847
546	20241224	101600	266771375	1656	1655	1656	1654	2722
547	20241224	101500	262266254	1653	1652	1654	1652	4984
548	20241224	101400	254026577	1652	1650	1652	1650	1539
549	20241224	101300	251486979	1649	1649	1649	1649	400
550	20241224	101200	250827379	1652	1652	1652	1652	1360
551	20241224	101100	248580659	1652	1652	1652	1652	57
552	20241224	101000	248486495	1652	1652	1652	1652	1735
553	20241224	100900	245620275	1652	1652	1652	1652	2026
554	20241224	100800	242273323	1652	1652	1653	1652	381
555	20241224	100700	241643581	1652	1652	1652	1652	1773
556	20241224	100600	238714585	1651	1648	1651	1648	4251
557	20241224	100500	231706566	1647	1648	1648	1647	66
558	20241224	100400	231597863	1647	1647	1648	1647	1789
559	20241224	100300	228649968	1647	1647	1647	1647	1609
560	20241224	100200	225999945	1647	1648	1648	1647	6532
561	20241224	100100	215235582	1648	1648	1648	1648	736
562	20241224	100000	214022654	1648	1648	1651	1648	937
563	20241224	095900	212477434	1648	1649	1649	1648	6496
564	20241224	095800	201766011	1649	1651	1651	1649	1364
565	20241224	095700	199514667	1651	1651	1651	1651	3475
566	20241224	095600	193777442	1651	1651	1651	1651	149
567	20241224	095500	193531443	1652	1651	1652	1651	42
568	20241224	095400	193462080	1651	1651	1651	1651	89
569	20241224	095300	193315141	1652	1651	1652	1651	2028
570	20241224	095200	189966474	1652	1652	1652	1651	606
571	20241224	095100	188965964	1651	1651	1651	1650	650
572	20241224	095000	187892825	1651	1650	1651	1650	395
573	20241224	094900	187240985	1648	1648	1648	1648	21
574	20241224	094800	187206377	1648	1648	1648	1648	321
575	20241224	094700	186677369	1648	1650	1652	1648	10349
576	20241224	094600	169601547	1652	1651	1652	1651	170
577	20241224	094500	169320870	1651	1651	1651	1651	1870
578	20241224	094400	166233500	1651	1651	1651	1651	801
579	20241224	094300	164911049	1651	1648	1651	1648	7964
580	20241224	094200	151771898	1648	1649	1650	1648	2481
581	20241224	094100	147681576	1649	1647	1649	1647	23
582	20241224	094000	147643685	1647	1647	1647	1647	218
583	20241224	093900	147284639	1649	1649	1649	1649	1791
584	20241224	093800	144331280	1649	1649	1649	1649	2
585	20241224	093700	144327982	1647	1648	1649	1647	5380
586	20241224	093600	135465693	1648	1648	1648	1648	1783
587	20241224	093500	132527309	1647	1646	1647	1646	2085
588	20241224	093400	129093335	1646	1646	1646	1646	90
589	20241224	093300	128945195	1646	1646	1646	1645	563
590	20241224	093200	128018630	1645	1645	1645	1645	1
591	20241224	093100	128016985	1646	1646	1646	1646	150
592	20241224	093000	127770085	1646	1646	1646	1645	959
593	20241224	092900	126191671	1647	1647	1647	1647	15
594	20241224	092800	126166966	1646	1645	1646	1645	3507
595	20241224	092700	120397177	1644	1644	1644	1644	83
596	20241224	092600	120260725	1644	1644	1644	1644	0
597	20241224	092500	120260725	1644	1643	1644	1643	322
598	20241224	092400	119731479	1642	1646	1646	1642	8765
599	20241224	092300	105322618	1646	1645	1646	1645	2542
600	20241224	092200	101138725	1646	1646	1646	1646	1
601	20241224	092100	101137079	1644	1644	1644	1644	331
602	20241224	092000	100592915	1645	1645	1645	1644	3516
603	20241224	091900	94809322	1644	1643	1644	1643	1666
604	20241224	091800	92071708	1643	1643	1643	1643	2187
605	20241224	091700	88478467	1643	1643	1643	1643	0
606	20241224	091600	88478467	1643	1643	1643	1643	0
607	20241224	091500	88478467	1643	1643	1643	1643	877
608	20241224	091400	87037556	1645	1643	1645	1643	135
609	20241224	091300	86815749	1643	1643	1643	1643	0
610	20241224	091200	86815749	1643	1643	1643	1643	0
611	20241224	091100	86815749	1643	1643	1643	1643	0
612	20241224	091000	86815749	1643	1643	1643	1643	829
613	20241224	090900	85453702	1640	1640	1640	1640	3
614	20241224	090800	85448782	1643	1640	1643	1640	52
615	20241224	090700	85363499	1640	1648	1648	1640	28519
616	20241224	090600	38513338	1648	1652	1652	1648	9100
617	20241224	090500	23492564	1653	1653	1653	1653	0
618	20241224	090400	23492564	1653	1653	1653	1650	456
619	20241224	090300	22739561	1653	1653	1653	1651	2262
620	20241224	090200	19000897	1653	1650	1653	1650	15
621	20241224	090100	18976132	1649	1649	1649	1649	0
622	20241224	090000	18976132	1649	1648	1653	1648	11512