KissMeData/065440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194500	175928402	1454	1454	1454	1454	718
3	20241224	194400	175928402	1454	1454	1454	1454	0
4	20241224	194300	175928402	1454	1454	1454	1454	0
5	20241224	194200	175928402	1454	1454	1454	1454	0
6	20241224	194100	175928402	1454	1454	1454	1454	0
7	20241224	194000	175928402	1454	1454	1454	1454	0
8	20241224	193900	175928402	1454	1454	1454	1454	0
9	20241224	193800	175928402	1454	1454	1454	1454	0
10	20241224	193700	175928402	1454	1454	1454	1454	0
11	20241224	193600	175928402	1454	1454	1454	1454	0
12	20241224	193500	175928402	1454	1454	1454	1454	0
13	20241224	193400	175928402	1454	1454	1454	1454	0
14	20241224	193300	175928402	1454	1454	1454	1454	0
15	20241224	193200	175928402	1454	1454	1454	1454	0
16	20241224	193100	175928402	1454	1454	1454	1454	0
17	20241224	193000	175928402	1454	1454	1454	1454	0
18	20241224	192900	175928402	1454	1454	1454	1454	0
19	20241224	192800	175928402	1454	1454	1454	1454	0
20	20241224	192700	175928402	1454	1454	1454	1454	0
21	20241224	192600	175928402	1454	1454	1454	1454	0
22	20241224	192500	175928402	1454	1454	1454	1454	0
23	20241224	192400	175928402	1454	1454	1454	1454	0
24	20241224	192300	175928402	1454	1454	1454	1454	0
25	20241224	192200	175928402	1454	1454	1454	1454	0
26	20241224	192100	175928402	1454	1454	1454	1454	0
27	20241224	192000	175928402	1454	1454	1454	1454	0
28	20241224	191900	175928402	1454	1454	1454	1454	0
29	20241224	191800	175928402	1454	1454	1454	1454	0
30	20241224	191700	175928402	1454	1454	1454	1454	0
31	20241224	191600	175928402	1454	1454	1454	1454	0
32	20241224	191500	175928402	1454	1454	1454	1454	718
33	20241224	191400	175928402	1454	1454	1454	1454	0
34	20241224	191300	175928402	1454	1454	1454	1454	0
35	20241224	191200	175928402	1454	1454	1454	1454	0
36	20241224	191100	175928402	1454	1454	1454	1454	0
37	20241224	191000	175928402	1454	1454	1454	1454	0
38	20241224	190900	175928402	1454	1454	1454	1454	0
39	20241224	190800	175928402	1454	1454	1454	1454	0
40	20241224	190700	175928402	1454	1454	1454	1454	0
41	20241224	190600	175928402	1454	1454	1454	1454	0
42	20241224	190500	175928402	1454	1454	1454	1454	0
43	20241224	190400	175928402	1454	1454	1454	1454	0
44	20241224	190300	175928402	1454	1454	1454	1454	0
45	20241224	190200	175928402	1454	1454	1454	1454	0
46	20241224	190100	175928402	1454	1454	1454	1454	0
47	20241224	190000	175928402	1454	1454	1454	1454	0
48	20241224	185900	175928402	1454	1454	1454	1454	0
49	20241224	185800	175928402	1454	1454	1454	1454	0
50	20241224	185700	175928402	1454	1454	1454	1454	0
51	20241224	185600	175928402	1454	1454	1454	1454	0
52	20241224	185500	175928402	1454	1454	1454	1454	0
53	20241224	185400	175928402	1454	1454	1454	1454	0
54	20241224	185300	175928402	1454	1454	1454	1454	0
55	20241224	185200	175928402	1454	1454	1454	1454	0
56	20241224	185100	175928402	1454	1454	1454	1454	0
57	20241224	185000	175928402	1454	1454	1454	1454	0
58	20241224	184900	175928402	1454	1454	1454	1454	0
59	20241224	184800	175928402	1454	1454	1454	1454	0
60	20241224	184700	175928402	1454	1454	1454	1454	0
61	20241224	184600	175928402	1454	1454	1454	1454	0
62	20241224	184500	175928402	1454	1454	1454	1454	718
63	20241224	184400	175928402	1454	1454	1454	1454	0
64	20241224	184300	175928402	1454	1454	1454	1454	0
65	20241224	184200	175928402	1454	1454	1454	1454	0
66	20241224	184100	175928402	1454	1454	1454	1454	0
67	20241224	184000	175928402	1454	1454	1454	1454	0
68	20241224	183900	175928402	1454	1454	1454	1454	0
69	20241224	183800	175928402	1454	1454	1454	1454	0
70	20241224	183700	175928402	1454	1454	1454	1454	0
71	20241224	183600	175928402	1454	1454	1454	1454	0
72	20241224	183500	175928402	1454	1454	1454	1454	0
73	20241224	183400	175928402	1454	1454	1454	1454	0
74	20241224	183300	175928402	1454	1454	1454	1454	0
75	20241224	183200	175928402	1454	1454	1454	1454	0
76	20241224	183100	175928402	1454	1454	1454	1454	0
77	20241224	183000	175928402	1454	1454	1454	1454	0
78	20241224	182900	175928402	1454	1454	1454	1454	0
79	20241224	182800	175928402	1454	1454	1454	1454	0
80	20241224	182700	175928402	1454	1454	1454	1454	0
81	20241224	182600	175928402	1454	1454	1454	1454	0
82	20241224	182500	175928402	1454	1454	1454	1454	0
83	20241224	182400	175928402	1454	1454	1454	1454	0
84	20241224	182300	175928402	1454	1454	1454	1454	0
85	20241224	182200	175928402	1454	1454	1454	1454	0
86	20241224	182100	175928402	1454	1454	1454	1454	0
87	20241224	182000	175928402	1454	1454	1454	1454	0
88	20241224	181900	175928402	1454	1454	1454	1454	0
89	20241224	181800	175928402	1454	1454	1454	1454	0
90	20241224	181700	175928402	1454	1454	1454	1454	0
91	20241224	181600	175928402	1454	1454	1454	1454	0
92	20241224	181500	175928402	1454	1454	1454	1454	718
93	20241224	181400	175928402	1454	1454	1454	1454	0
94	20241224	181300	175928402	1454	1454	1454	1454	0
95	20241224	181200	175928402	1454	1454	1454	1454	0
96	20241224	181100	175928402	1454	1454	1454	1454	0
97	20241224	181000	175928402	1454	1454	1454	1454	0
98	20241224	180900	175928402	1454	1454	1454	1454	0
99	20241224	180800	175928402	1454	1454	1454	1454	0
100	20241224	180700	175928402	1454	1454	1454	1454	0
101	20241224	180600	175928402	1454	1454	1454	1454	0
102	20241224	180500	175928402	1454	1454	1454	1454	0
103	20241224	180400	175928402	1454	1454	1454	1454	0
104	20241224	180300	175928402	1454	1454	1454	1454	0
105	20241224	180200	175928402	1454	1454	1454	1454	0
106	20241224	180100	175928402	1454	1454	1454	1454	0
107	20241224	180000	175928402	1454	1454	1454	1454	0
108	20241224	175900	175928402	1454	1454	1454	1454	0
109	20241224	175800	175928402	1454	1454	1454	1454	0
110	20241224	175700	175928402	1454	1454	1454	1454	0
111	20241224	175600	175928402	1454	1454	1454	1454	0
112	20241224	175500	175928402	1454	1454	1454	1454	0
113	20241224	175400	175928402	1454	1454	1454	1454	0
114	20241224	175300	175928402	1454	1454	1454	1454	0
115	20241224	175200	175928402	1454	1454	1454	1454	0
116	20241224	175100	175928402	1454	1454	1454	1454	0
117	20241224	175000	175928402	1454	1454	1454	1454	0
118	20241224	174900	175928402	1454	1454	1454	1454	0
119	20241224	174800	175928402	1454	1454	1454	1454	0
120	20241224	174700	175928402	1454	1454	1454	1454	0
121	20241224	174600	175928402	1454	1454	1454	1454	0
122	20241224	174500	175928402	1454	1454	1454	1454	718
123	20241224	174400	175928402	1454	1454	1454	1454	0
124	20241224	174300	175928402	1454	1454	1454	1454	0
125	20241224	174200	175928402	1454	1454	1454	1454	0
126	20241224	174100	175928402	1454	1454	1454	1454	0
127	20241224	174000	175928402	1454	1454	1454	1454	0
128	20241224	173900	175928402	1454	1454	1454	1454	0
129	20241224	173800	175928402	1454	1454	1454	1454	0
130	20241224	173700	175928402	1454	1454	1454	1454	0
131	20241224	173600	175928402	1454	1454	1454	1454	0
132	20241224	173500	175928402	1454	1454	1454	1454	0
133	20241224	173400	175928402	1454	1454	1454	1454	0
134	20241224	173300	175928402	1454	1454	1454	1454	0
135	20241224	173200	175928402	1454	1454	1454	1454	0
136	20241224	173100	175928402	1454	1454	1454	1454	0
137	20241224	173000	175928402	1454	1454	1454	1454	0
138	20241224	172900	175928402	1454	1454	1454	1454	0
139	20241224	172800	175928402	1454	1454	1454	1454	0
140	20241224	172700	175928402	1454	1454	1454	1454	0
141	20241224	172600	175928402	1454	1454	1454	1454	0
142	20241224	172500	175928402	1454	1454	1454	1454	0
143	20241224	172400	175928402	1454	1454	1454	1454	0
144	20241224	172300	175928402	1454	1454	1454	1454	0
145	20241224	172200	175928402	1454	1454	1454	1454	0
146	20241224	172100	175928402	1454	1454	1454	1454	0
147	20241224	172000	175928402	1454	1454	1454	1454	0
148	20241224	171900	175928402	1454	1454	1454	1454	0
149	20241224	171800	175928402	1454	1454	1454	1454	0
150	20241224	171700	175928402	1454	1454	1454	1454	0
151	20241224	171600	175928402	1454	1454	1454	1454	0
152	20241224	171500	175928402	1454	1454	1454	1454	718
153	20241224	171400	175928402	1454	1454	1454	1454	0
154	20241224	171300	175928402	1454	1454	1454	1454	0
155	20241224	171200	175928402	1454	1454	1454	1454	0
156	20241224	171100	175928402	1454	1454	1454	1454	0
157	20241224	171000	175928402	1454	1454	1454	1454	0
158	20241224	170900	175928402	1454	1454	1454	1454	0
159	20241224	170800	175928402	1454	1454	1454	1454	0
160	20241224	170700	175928402	1454	1454	1454	1454	0
161	20241224	170600	175928402	1454	1454	1454	1454	0
162	20241224	170500	175928402	1454	1454	1454	1454	0
163	20241224	170400	175928402	1454	1454	1454	1454	0
164	20241224	170300	175928402	1454	1454	1454	1454	0
165	20241224	170200	175928402	1454	1454	1454	1454	0
166	20241224	170100	175928402	1454	1454	1454	1454	0
167	20241224	170000	175928402	1454	1454	1454	1454	0
168	20241224	165900	175928402	1454	1454	1454	1454	0
169	20241224	165800	175928402	1454	1454	1454	1454	0
170	20241224	165700	175928402	1454	1454	1454	1454	0
171	20241224	165600	175928402	1454	1454	1454	1454	0
172	20241224	165500	175928402	1454	1454	1454	1454	0
173	20241224	165400	175928402	1454	1454	1454	1454	0
174	20241224	165300	175928402	1454	1454	1454	1454	0
175	20241224	165200	175928402	1454	1454	1454	1454	0
176	20241224	165100	175928402	1454	1454	1454	1454	0
177	20241224	165000	175928402	1454	1454	1454	1454	0
178	20241224	164900	175928402	1454	1454	1454	1454	0
179	20241224	164800	175928402	1454	1454	1454	1454	0
180	20241224	164700	175928402	1454	1454	1454	1454	0
181	20241224	164600	175928402	1454	1454	1454	1454	0
182	20241224	164500	175928402	1454	1454	1454	1454	718
183	20241224	164400	175928402	1454	1454	1454	1454	0
184	20241224	164300	175928402	1454	1454	1454	1454	0
185	20241224	164200	175928402	1454	1454	1454	1454	0
186	20241224	164100	175928402	1454	1454	1454	1454	0
187	20241224	164000	175928402	1454	1454	1454	1454	0
188	20241224	163900	175928402	1454	1454	1454	1454	0
189	20241224	163800	175928402	1454	1454	1454	1454	0
190	20241224	163700	175928402	1454	1454	1454	1454	0
191	20241224	163600	175928402	1454	1454	1454	1454	0
192	20241224	163500	175928402	1454	1454	1454	1454	0
193	20241224	163400	175928402	1454	1454	1454	1454	0
194	20241224	163300	175928402	1454	1454	1454	1454	0
195	20241224	163200	175928402	1454	1454	1454	1454	0
196	20241224	163100	175928402	1454	1454	1454	1454	0
197	20241224	163000	175928402	1454	1454	1454	1454	0
198	20241224	162900	175928402	1454	1454	1454	1454	0
199	20241224	162800	175928402	1454	1454	1454	1454	0
200	20241224	162700	175928402	1454	1454	1454	1454	0
201	20241224	162600	175928402	1454	1454	1454	1454	0
202	20241224	162500	175928402	1454	1454	1454	1454	0
203	20241224	162400	175928402	1454	1454	1454	1454	0
204	20241224	162300	175928402	1454	1454	1454	1454	0
205	20241224	162200	175928402	1454	1454	1454	1454	0
206	20241224	162100	175928402	1454	1454	1454	1454	0
207	20241224	162000	175928402	1454	1454	1454	1454	0
208	20241224	161900	175928402	1454	1454	1454	1454	0
209	20241224	161800	175928402	1454	1454	1454	1454	0
210	20241224	161700	175928402	1454	1454	1454	1454	0
211	20241224	161600	175928402	1454	1454	1454	1454	0
212	20241224	161500	175928402	1454	1454	1454	1454	718
213	20241224	161400	175928402	1454	1454	1454	1454	0
214	20241224	161300	175928402	1454	1454	1454	1454	0
215	20241224	161200	175928402	1454	1454	1454	1454	0
216	20241224	161100	175928402	1454	1454	1454	1454	0
217	20241224	161000	175928402	1454	1454	1454	1454	0
218	20241224	160900	175928402	1454	1454	1454	1454	0
219	20241224	160800	175928402	1454	1454	1454	1454	0
220	20241224	160700	175928402	1454	1454	1454	1454	0
221	20241224	160600	175928402	1454	1454	1454	1454	0
222	20241224	160500	175928402	1454	1454	1454	1454	0
223	20241224	160400	175928402	1454	1454	1454	1454	0
224	20241224	160300	175928402	1454	1454	1454	1454	0
225	20241224	160200	175928402	1454	1454	1454	1454	0
226	20241224	160100	175928402	1454	1454	1454	1454	0
227	20241224	160000	175928402	1454	1454	1454	1454	0
228	20241224	155900	175928402	1454	1454	1454	1454	0
229	20241224	155800	175928402	1454	1454	1454	1454	0
230	20241224	155700	175928402	1454	1454	1454	1454	0
231	20241224	155600	175928402	1454	1454	1454	1454	0
232	20241224	155500	175928402	1454	1454	1454	1454	0
233	20241224	155400	175928402	1454	1454	1454	1454	0
234	20241224	155300	175928402	1454	1454	1454	1454	0
235	20241224	155200	175928402	1454	1454	1454	1454	0
236	20241224	155100	175928402	1454	1454	1454	1454	0
237	20241224	155000	175928402	1454	1454	1454	1454	0
238	20241224	154900	175928402	1454	1454	1454	1454	0
239	20241224	154800	175928402	1454	1454	1454	1454	0
240	20241224	154700	175928402	1454	1454	1454	1454	0
241	20241224	154600	175928402	1454	1454	1454	1454	0
242	20241224	154500	175928402	1454	1454	1454	1454	718
243	20241224	154400	175928402	1454	1454	1454	1454	0
244	20241224	154300	175928402	1454	1454	1454	1454	0
245	20241224	154200	175928402	1454	1454	1454	1454	0
246	20241224	154100	175928402	1454	1454	1454	1454	0
247	20241224	154000	175928402	1454	1454	1454	1454	0
248	20241224	153900	175928402	1454	1454	1454	1454	0
249	20241224	153800	175928402	1454	1454	1454	1454	0
250	20241224	153700	175928402	1454	1454	1454	1454	0
251	20241224	153600	175928402	1454	1454	1454	1454	0
252	20241224	153500	175928402	1454	1454	1454	1454	0
253	20241224	153400	175928402	1454	1454	1454	1454	0
254	20241224	153300	175928402	1454	1454	1454	1454	0
255	20241224	153200	175928402	1454	1454	1454	1454	0
256	20241224	153100	175928402	1454	1454	1454	1454	0
257	20241224	153000	175928402	1454	1454	1454	1454	718
258	20241224	152900	174884430	1454	1454	1454	1454	0
259	20241224	152800	174884430	1454	1454	1454	1454	0
260	20241224	152700	174884430	1454	1454	1454	1454	0
261	20241224	152600	174884430	1454	1454	1454	1454	0
262	20241224	152500	174884430	1454	1454	1454	1454	0
263	20241224	152400	174884430	1454	1454	1454	1454	0
264	20241224	152300	174884430	1454	1454	1454	1454	0
265	20241224	152200	174884430	1454	1454	1454	1454	0
266	20241224	152100	174884430	1454	1454	1454	1454	0
267	20241224	152000	174884430	1454	1454	1454	1454	0
268	20241224	151900	174884430	1454	1454	1454	1454	165
269	20241224	151800	174644520	1454	1454	1454	1454	0
270	20241224	151700	174644520	1454	1454	1454	1454	0
271	20241224	151600	174644520	1454	1454	1454	1454	0
272	20241224	151500	174644520	1454	1454	1454	1454	690
273	20241224	151400	173641260	1454	1454	1454	1454	590
274	20241224	151300	172783400	1454	1454	1454	1454	0
275	20241224	151200	172783400	1454	1454	1454	1454	0
276	20241224	151100	172783400	1454	1454	1454	1454	100
277	20241224	151000	172638000	1454	1444	1454	1444	58
278	20241224	150900	172553921	1454	1454	1454	1454	0
279	20241224	150800	172553921	1454	1454	1454	1454	0
280	20241224	150700	172553921	1454	1454	1454	1454	0
281	20241224	150600	172553921	1454	1454	1454	1454	10
282	20241224	150500	172539381	1454	1454	1454	1454	0
283	20241224	150400	172539381	1454	1454	1454	1454	343
284	20241224	150300	172040659	1454	1454	1454	1454	0
285	20241224	150200	172040659	1454	1454	1454	1454	75
286	20241224	150100	171931609	1454	1444	1454	1444	761
287	20241224	150000	170832715	1444	1444	1444	1444	15227
288	20241224	145900	148844927	1455	1455	1455	1455	0
289	20241224	145800	148844927	1455	1455	1455	1455	0
290	20241224	145700	148844927	1455	1450	1455	1441	5196
291	20241224	145600	141350359	1455	1455	1455	1455	0
292	20241224	145500	141350359	1455	1455	1455	1455	0
293	20241224	145400	141350359	1455	1455	1455	1455	0
294	20241224	145300	141350359	1455	1455	1455	1455	0
295	20241224	145200	141350359	1455	1455	1455	1455	18
296	20241224	145100	141324169	1455	1449	1455	1449	11
297	20241224	145000	141308224	1455	1455	1455	1455	0
298	20241224	144900	141308224	1455	1455	1455	1455	1
299	20241224	144800	141306769	1448	1448	1448	1448	0
300	20241224	144700	141306769	1448	1448	1448	1448	0
301	20241224	144600	141306769	1448	1448	1448	1448	2
302	20241224	144500	141303873	1447	1447	1447	1447	0
303	20241224	144400	141303873	1447	1447	1447	1447	0
304	20241224	144300	141303873	1447	1447	1447	1447	4
305	20241224	144200	141298085	1455	1455	1455	1455	1
306	20241224	144100	141296630	1452	1452	1452	1452	0
307	20241224	144000	141296630	1452	1452	1452	1452	0
308	20241224	143900	141296630	1452	1452	1452	1452	50
309	20241224	143800	141224030	1455	1455	1455	1455	0
310	20241224	143700	141224030	1455	1455	1455	1455	0
311	20241224	143600	141224030	1455	1455	1455	1455	0
312	20241224	143500	141224030	1455	1455	1455	1455	0
313	20241224	143400	141224030	1455	1455	1455	1455	0
314	20241224	143300	141224030	1455	1455	1455	1455	0
315	20241224	143200	141224030	1455	1455	1455	1455	0
316	20241224	143100	141224030	1455	1455	1455	1455	0
317	20241224	143000	141224030	1455	1455	1455	1455	0
318	20241224	142900	141224030	1455	1455	1455	1455	0
319	20241224	142800	141224030	1455	1455	1455	1455	0
320	20241224	142700	141224030	1455	1455	1455	1455	0
321	20241224	142600	141224030	1455	1455	1455	1455	0
322	20241224	142500	141224030	1455	1455	1455	1455	1
323	20241224	142400	141222575	1455	1455	1455	1455	0
324	20241224	142300	141222575	1455	1455	1455	1455	4
325	20241224	142200	141216755	1455	1455	1455	1455	0
326	20241224	142100	141216755	1455	1455	1455	1455	0
327	20241224	142000	141216755	1455	1455	1455	1455	0
328	20241224	141900	141216755	1455	1455	1455	1455	0
329	20241224	141800	141216755	1455	1455	1455	1455	0
330	20241224	141700	141216755	1455	1455	1455	1455	0
331	20241224	141600	141216755	1455	1455	1455	1455	0
332	20241224	141500	141216755	1455	1455	1455	1455	85
333	20241224	141400	141093080	1455	1455	1455	1455	0
334	20241224	141300	141093080	1455	1455	1455	1455	415
335	20241224	141200	140489255	1455	1455	1455	1455	6
336	20241224	141100	140480525	1455	1453	1455	1453	319
337	20241224	141000	140016978	1454	1456	1456	1454	208
338	20241224	140900	139714534	1456	1456	1456	1456	20
339	20241224	140800	139685414	1455	1454	1455	1454	307
340	20241224	140700	139239032	1455	1453	1455	1453	401
341	20241224	140600	138656028	1453	1453	1453	1453	505
342	20241224	140500	137922263	1451	1451	1451	1451	0
343	20241224	140400	137922263	1451	1451	1451	1451	0
344	20241224	140300	137922263	1451	1451	1451	1451	43
345	20241224	140200	137859870	1453	1453	1453	1453	0
346	20241224	140100	137859870	1453	1453	1453	1453	0
347	20241224	140000	137859870	1453	1453	1453	1453	0
348	20241224	135900	137859870	1453	1453	1453	1453	0
349	20241224	135800	137859870	1453	1453	1453	1453	0
350	20241224	135700	137859870	1453	1453	1453	1453	0
351	20241224	135600	137859870	1453	1454	1454	1453	427
352	20241224	135500	137239438	1454	1454	1454	1454	0
353	20241224	135400	137239438	1454	1454	1454	1454	10
354	20241224	135300	137224898	1454	1454	1454	1454	0
355	20241224	135200	137224898	1454	1454	1454	1454	0
356	20241224	135100	137224898	1454	1454	1454	1454	0
357	20241224	135000	137224898	1454	1454	1454	1454	0
358	20241224	134900	137224898	1454	1454	1454	1454	0
359	20241224	134800	137224898	1454	1454	1454	1454	0
360	20241224	134700	137224898	1454	1454	1454	1454	30
361	20241224	134600	137181278	1454	1454	1454	1454	967
362	20241224	134500	135775260	1455	1454	1455	1454	2695
363	20241224	134400	131854410	1453	1453	1453	1453	0
364	20241224	134300	131854410	1453	1453	1453	1453	245
365	20241224	134200	131498425	1453	1453	1453	1453	0
366	20241224	134100	131498425	1453	1453	1453	1453	0
367	20241224	134000	131498425	1453	1453	1453	1453	100
368	20241224	133900	131353125	1453	1453	1453	1453	0
369	20241224	133800	131353125	1453	1453	1453	1453	7
370	20241224	133700	131342954	1451	1451	1451	1451	50
371	20241224	133600	131270404	1451	1451	1451	1451	0
372	20241224	133500	131270404	1451	1448	1451	1448	4626
373	20241224	133400	124567248	1448	1448	1448	1448	1
374	20241224	133300	124565800	1448	1448	1448	1448	37
375	20241224	133200	124512224	1448	1448	1448	1448	0
376	20241224	133100	124512224	1448	1448	1448	1448	85
377	20241224	133000	124389144	1448	1447	1448	1447	280
378	20241224	132900	123983983	1447	1447	1447	1447	0
379	20241224	132800	123983983	1447	1447	1447	1447	0
380	20241224	132700	123983983	1447	1447	1447	1447	1
381	20241224	132600	123982536	1447	1447	1447	1447	720
382	20241224	132500	122940696	1445	1445	1445	1445	180
383	20241224	132400	122680596	1445	1445	1445	1445	0
384	20241224	132300	122680596	1445	1445	1445	1445	0
385	20241224	132200	122680596	1445	1445	1445	1445	0
386	20241224	132100	122680596	1445	1445	1445	1445	3
387	20241224	132000	122676261	1445	1445	1445	1445	0
388	20241224	131900	122676261	1445	1445	1445	1445	0
389	20241224	131800	122676261	1445	1445	1445	1445	0
390	20241224	131700	122676261	1445	1445	1445	1445	0
391	20241224	131600	122676261	1445	1445	1445	1445	0
392	20241224	131500	122676261	1445	1445	1445	1445	1312
393	20241224	131400	120780421	1447	1445	1447	1445	1559
394	20241224	131300	118525747	1446	1446	1446	1446	0
395	20241224	131200	118525747	1446	1446	1446	1446	0
396	20241224	131100	118525747	1446	1446	1446	1446	0
397	20241224	131000	118525747	1446	1446	1446	1446	0
398	20241224	130900	118525747	1446	1446	1446	1446	1
399	20241224	130800	118524301	1443	1443	1443	1443	1027
400	20241224	130700	117042340	1441	1441	1441	1441	0
401	20241224	130600	117042340	1441	1441	1441	1441	0
402	20241224	130500	117042340	1441	1441	1441	1441	2450
403	20241224	130400	113511890	1441	1441	1441	1441	0
404	20241224	130300	113511890	1441	1441	1441	1441	0
405	20241224	130200	113511890	1441	1441	1441	1441	200
406	20241224	130100	113223690	1441	1441	1441	1441	251
407	20241224	130000	112861999	1441	1441	1441	1441	0
408	20241224	125900	112861999	1441	1441	1441	1441	1000
409	20241224	125800	111420999	1441	1441	1441	1441	496
410	20241224	125700	110706263	1441	1441	1441	1441	0
411	20241224	125600	110706263	1441	1441	1441	1441	0
412	20241224	125500	110706263	1441	1441	1441	1441	0
413	20241224	125400	110706263	1441	1441	1441	1441	0
414	20241224	125300	110706263	1441	1441	1441	1441	100
415	20241224	125200	110562163	1443	1443	1443	1443	50
416	20241224	125100	110490013	1443	1443	1443	1443	257
417	20241224	125000	110119162	1445	1445	1445	1445	0
418	20241224	124900	110119162	1445	1445	1445	1445	0
419	20241224	124800	110119162	1445	1445	1445	1445	0
420	20241224	124700	110119162	1445	1445	1445	1445	0
421	20241224	124600	110119162	1445	1445	1445	1445	1000
422	20241224	124500	108674162	1445	1445	1445	1445	0
423	20241224	124400	108674162	1445	1445	1445	1445	0
424	20241224	124300	108674162	1445	1445	1445	1445	0
425	20241224	124200	108674162	1445	1445	1445	1445	0
426	20241224	124100	108674162	1445	1445	1445	1445	1
427	20241224	124000	108672717	1444	1444	1444	1444	183
428	20241224	123900	108408465	1443	1443	1443	1443	917
429	20241224	123800	107085234	1443	1443	1443	1443	10
430	20241224	123700	107070804	1443	1443	1443	1443	0
431	20241224	123600	107070804	1443	1443	1443	1443	0
432	20241224	123500	107070804	1443	1443	1443	1443	10
433	20241224	123400	107056374	1443	1443	1443	1441	114
434	20241224	123300	106892078	1443	1443	1443	1443	0
435	20241224	123200	106892078	1443	1443	1443	1443	0
436	20241224	123100	106892078	1443	1443	1443	1443	0
437	20241224	123000	106892078	1443	1443	1443	1443	0
438	20241224	122900	106892078	1443	1443	1443	1443	0
439	20241224	122800	106892078	1443	1443	1443	1443	0
440	20241224	122700	106892078	1443	1443	1443	1443	0
441	20241224	122600	106892078	1443	1443	1443	1443	0
442	20241224	122500	106892078	1443	1443	1443	1443	2317
443	20241224	122400	103548647	1445	1445	1445	1445	1
444	20241224	122300	103547202	1443	1443	1443	1443	0
445	20241224	122200	103547202	1443	1443	1443	1443	50
446	20241224	122100	103475052	1445	1445	1445	1445	0
447	20241224	122000	103475052	1445	1445	1445	1445	30
448	20241224	121900	103431702	1445	1445	1445	1445	0
449	20241224	121800	103431702	1445	1445	1445	1445	0
450	20241224	121700	103431702	1445	1445	1445	1445	0
451	20241224	121600	103431702	1445	1445	1445	1445	0
452	20241224	121500	103431702	1445	1445	1445	1445	0
453	20241224	121400	103431702	1445	1445	1445	1445	0
454	20241224	121300	103431702	1445	1445	1445	1445	106
455	20241224	121200	103278532	1445	1445	1445	1445	0
456	20241224	121100	103278532	1445	1445	1445	1445	0
457	20241224	121000	103278532	1445	1445	1445	1445	0
458	20241224	120900	103278532	1445	1445	1445	1445	0
459	20241224	120800	103278532	1445	1445	1445	1445	0
460	20241224	120700	103278532	1445	1445	1445	1445	0
461	20241224	120600	103278532	1445	1445	1445	1445	0
462	20241224	120500	103278532	1445	1445	1445	1445	0
463	20241224	120400	103278532	1445	1445	1445	1445	1
464	20241224	120300	103277087	1444	1445	1445	1444	1390
465	20241224	120200	101269562	1448	1448	1448	1448	0
466	20241224	120100	101269562	1448	1448	1448	1448	0
467	20241224	120000	101269562	1448	1448	1448	1448	0
468	20241224	115900	101269562	1448	1448	1448	1448	1
469	20241224	115800	101268114	1445	1445	1445	1445	0
470	20241224	115700	101268114	1445	1445	1445	1445	1
471	20241224	115600	101266669	1448	1448	1448	1448	0
472	20241224	115500	101266669	1448	1448	1448	1448	0
473	20241224	115400	101266669	1448	1448	1448	1448	0
474	20241224	115300	101266669	1448	1448	1448	1448	0
475	20241224	115200	101266669	1448	1448	1448	1448	0
476	20241224	115100	101266669	1448	1448	1448	1448	0
477	20241224	115000	101266669	1448	1448	1448	1448	0
478	20241224	114900	101266669	1448	1448	1448	1448	0
479	20241224	114800	101266669	1448	1448	1448	1448	0
480	20241224	114700	101266669	1448	1448	1448	1448	0
481	20241224	114600	101266669	1448	1448	1448	1448	27
482	20241224	114500	101227573	1448	1443	1448	1443	14
483	20241224	114400	101207366	1448	1448	1448	1448	1
484	20241224	114300	101205918	1442	1442	1442	1442	0
485	20241224	114200	101205918	1442	1442	1442	1442	0
486	20241224	114100	101205918	1442	1442	1442	1441	1756
487	20241224	114000	98674019	1449	1449	1449	1449	0
488	20241224	113900	98674019	1449	1449	1449	1449	0
489	20241224	113800	98674019	1449	1449	1449	1449	0
490	20241224	113700	98674019	1449	1449	1449	1449	0
491	20241224	113600	98674019	1449	1449	1449	1449	1
492	20241224	113500	98672570	1449	1448	1449	1448	1027
493	20241224	113400	97184664	1441	1441	1441	1441	0
494	20241224	113300	97184664	1441	1441	1441	1441	100
495	20241224	113200	97040564	1448	1448	1448	1448	0
496	20241224	113100	97040564	1448	1448	1448	1448	662
497	20241224	113000	96081988	1441	1441	1441	1441	400
498	20241224	112900	95505588	1441	1441	1441	1441	0
499	20241224	112800	95505588	1441	1441	1441	1441	0
500	20241224	112700	95505588	1441	1441	1441	1441	1083
501	20241224	112600	93944985	1446	1446	1446	1446	0
502	20241224	112500	93944985	1446	1446	1446	1446	10
503	20241224	112400	93930525	1446	1446	1446	1446	1
504	20241224	112300	93929079	1446	1446	1446	1446	0
505	20241224	112200	93929079	1446	1446	1446	1446	0
506	20241224	112100	93929079	1446	1446	1446	1446	0
507	20241224	112000	93929079	1446	1446	1446	1446	0
508	20241224	111900	93929079	1446	1446	1446	1446	0
509	20241224	111800	93929079	1446	1446	1446	1446	0
510	20241224	111700	93929079	1446	1446	1446	1446	0
511	20241224	111600	93929079	1446	1446	1446	1446	0
512	20241224	111500	93929079	1446	1446	1446	1446	0
513	20241224	111400	93929079	1446	1446	1446	1446	0
514	20241224	111300	93929079	1446	1446	1446	1446	0
515	20241224	111200	93929079	1446	1446	1446	1446	0
516	20241224	111100	93929079	1446	1446	1446	1446	0
517	20241224	111000	93929079	1446	1446	1446	1446	0
518	20241224	110900	93929079	1446	1449	1449	1446	94
519	20241224	110800	93793125	1446	1446	1446	1446	0
520	20241224	110700	93793125	1446	1446	1446	1446	0
521	20241224	110600	93793125	1446	1446	1446	1446	4
522	20241224	110500	93787341	1446	1446	1446	1446	0
523	20241224	110400	93787341	1446	1446	1446	1446	0
524	20241224	110300	93787341	1446	1446	1446	1446	0
525	20241224	110200	93787341	1446	1446	1446	1446	2
526	20241224	110100	93784449	1440	1445	1445	1440	5323
527	20241224	110000	86107976	1446	1446	1446	1446	0
528	20241224	105900	86107976	1446	1446	1446	1446	10
529	20241224	105800	86093516	1445	1445	1445	1445	17
530	20241224	105700	86068951	1446	1446	1446	1446	0
531	20241224	105600	86068951	1446	1446	1446	1446	0
532	20241224	105500	86068951	1446	1446	1446	1446	0
533	20241224	105400	86068951	1446	1446	1446	1446	0
534	20241224	105300	86068951	1446	1446	1446	1446	0
535	20241224	105200	86068951	1446	1446	1446	1446	0
536	20241224	105100	86068951	1446	1446	1446	1446	2
537	20241224	105000	86066059	1446	1446	1446	1446	3
538	20241224	104900	86061721	1446	1446	1446	1446	0
539	20241224	104800	86061721	1446	1446	1446	1446	0
540	20241224	104700	86061721	1446	1446	1446	1446	0
541	20241224	104600	86061721	1446	1446	1446	1446	0
542	20241224	104500	86061721	1446	1446	1446	1446	1
543	20241224	104400	86060275	1446	1446	1446	1446	0
544	20241224	104300	86060275	1446	1446	1446	1446	7
545	20241224	104200	86050153	1446	1446	1446	1446	0
546	20241224	104100	86050153	1446	1446	1446	1446	0
547	20241224	104000	86050153	1446	1446	1446	1446	12
548	20241224	103900	86032801	1446	1446	1446	1446	0
549	20241224	103800	86032801	1446	1446	1446	1446	0
550	20241224	103700	86032801	1446	1446	1446	1446	0
551	20241224	103600	86032801	1446	1446	1446	1446	22
552	20241224	103500	86000989	1443	1443	1443	1443	0
553	20241224	103400	86000989	1443	1443	1443	1443	0
554	20241224	103300	86000989	1443	1443	1443	1443	0
555	20241224	103200	86000989	1443	1443	1443	1443	0
556	20241224	103100	86000989	1443	1443	1443	1443	0
557	20241224	103000	86000989	1443	1443	1443	1443	0
558	20241224	102900	86000989	1443	1443	1443	1443	0
559	20241224	102800	86000989	1443	1443	1443	1443	0
560	20241224	102700	86000989	1443	1445	1445	1443	300
561	20241224	102600	85567955	1445	1445	1445	1445	53
562	20241224	102500	85491370	1445	1444	1445	1444	56
563	20241224	102400	85410500	1444	1444	1444	1444	0
564	20241224	102300	85410500	1444	1444	1444	1444	588
565	20241224	102200	84561428	1443	1443	1443	1443	0
566	20241224	102100	84561428	1443	1443	1443	1443	0
567	20241224	102000	84561428	1443	1443	1443	1443	6
568	20241224	101900	84552770	1443	1443	1443	1443	0
569	20241224	101800	84552770	1443	1443	1443	1443	0
570	20241224	101700	84552770	1443	1443	1443	1443	0
571	20241224	101600	84552770	1443	1443	1443	1443	0
572	20241224	101500	84552770	1443	1443	1443	1443	67
573	20241224	101400	84456089	1441	1441	1441	1441	0
574	20241224	101300	84456089	1441	1441	1441	1441	0
575	20241224	101200	84456089	1441	1441	1441	1441	0
576	20241224	101100	84456089	1441	1441	1441	1441	0
577	20241224	101000	84456089	1441	1441	1441	1441	477
578	20241224	100900	83768732	1441	1441	1441	1441	1516
579	20241224	100800	81584176	1444	1444	1444	1444	6
580	20241224	100700	81575512	1444	1444	1444	1444	0
581	20241224	100600	81575512	1444	1444	1444	1444	0
582	20241224	100500	81575512	1444	1444	1444	1444	0
583	20241224	100400	81575512	1444	1444	1444	1444	5
584	20241224	100300	81568292	1444	1442	1444	1442	283
585	20241224	100200	81160204	1442	1445	1445	1442	4270
586	20241224	100100	74994963	1446	1446	1446	1446	1000
587	20241224	100000	73548963	1445	1445	1445	1445	0
588	20241224	095900	73548963	1445	1445	1445	1445	1
589	20241224	095800	73547518	1445	1445	1445	1445	0
590	20241224	095700	73547518	1445	1445	1445	1445	0
591	20241224	095600	73547518	1445	1445	1445	1445	0
592	20241224	095500	73547518	1445	1450	1450	1445	11
593	20241224	095400	73531598	1450	1450	1450	1450	5
594	20241224	095300	73524348	1450	1450	1450	1450	1005
595	20241224	095200	72067098	1450	1450	1451	1450	5033
596	20241224	095100	64769215	1450	1450	1450	1450	0
597	20241224	095000	64769215	1450	1450	1450	1450	0
598	20241224	094900	64769215	1450	1450	1450	1450	0
599	20241224	094800	64769215	1450	1450	1450	1450	0
600	20241224	094700	64769215	1450	1450	1450	1450	3
601	20241224	094600	64764865	1450	1450	1450	1450	0
602	20241224	094500	64764865	1450	1450	1450	1450	3000
603	20241224	094400	60414865	1450	1450	1450	1450	0
604	20241224	094300	60414865	1450	1450	1450	1450	0
605	20241224	094200	60414865	1450	1450	1451	1450	3008
606	20241224	094100	56053264	1450	1449	1450	1449	1001
607	20241224	094000	54601838	1448	1448	1448	1448	21
608	20241224	093900	54571430	1451	1451	1451	1451	0
609	20241224	093800	54571430	1451	1451	1451	1451	0
610	20241224	093700	54571430	1451	1451	1451	1451	0
611	20241224	093600	54571430	1451	1451	1451	1451	0
612	20241224	093500	54571430	1451	1451	1451	1451	23
613	20241224	093400	54538057	1451	1451	1451	1451	0
614	20241224	093300	54538057	1451	1451	1451	1451	0
615	20241224	093200	54538057	1451	1440	1451	1440	59
616	20241224	093100	54453082	1441	1441	1441	1441	0
617	20241224	093000	54453082	1441	1439	1441	1439	74
618	20241224	092900	54346586	1439	1439	1439	1439	0
619	20241224	092800	54346586	1439	1439	1439	1433	143
620	20241224	092700	54140899	1435	1435	1435	1435	1000
621	20241224	092600	52705899	1439	1439	1439	1439	3
622	20241224	092500	52701582	1439	1440	1440	1438	4452
623	20241224	092400	46296155	1441	1441	1441	1441	991
624	20241224	092300	44868124	1443	1440	1443	1440	1015
625	20241224	092200	43403524	1442	1442	1442	1442	0
626	20241224	092100	43403524	1442	1443	1443	1442	84
627	20241224	092000	43282313	1440	1439	1440	1439	255
628	20241224	091900	42915252	1438	1438	1438	1438	170
629	20241224	091800	42670792	1431	1431	1431	1431	0
630	20241224	091700	42670792	1431	1431	1431	1431	0
631	20241224	091600	42670792	1431	1435	1435	1431	3303
632	20241224	091500	37936261	1436	1436	1436	1436	40
633	20241224	091400	37878821	1436	1442	1442	1436	4411
634	20241224	091300	31528784	1443	1443	1443	1443	17
635	20241224	091200	31504253	1445	1449	1449	1445	750
636	20241224	091100	30420371	1449	1449	1449	1449	0
637	20241224	091000	30420371	1449	1451	1451	1449	3985
638	20241224	090900	24644329	1451	1452	1459	1451	2370
639	20241224	090800	21204082	1452	1452	1452	1452	10
640	20241224	090700	21189562	1452	1452	1452	1452	0
641	20241224	090600	21189562	1452	1459	1463	1452	1715
642	20241224	090500	18689340	1459	1459	1459	1459	2
643	20241224	090400	18686422	1450	1450	1450	1450	107
644	20241224	090300	18531272	1459	1459	1459	1459	1999
645	20241224	090200	15614731	1450	1450	1450	1450	3
646	20241224	090100	15610381	1460	1460	1460	1460	1
647	20241224	090000	15608921	1455	1454	1455	1451	10737