KissMeData/032580/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191500	244994827	1239	1239	1239	1239	6148
3	20241223	191400	244994827	1239	1239	1239	1239	0
4	20241223	191300	244994827	1239	1239	1239	1239	0
5	20241223	191200	244994827	1239	1239	1239	1239	0
6	20241223	191100	244994827	1239	1239	1239	1239	0
7	20241223	191000	244994827	1239	1239	1239	1239	0
8	20241223	190900	244994827	1239	1239	1239	1239	0
9	20241223	190800	244994827	1239	1239	1239	1239	0
10	20241223	190700	244994827	1239	1239	1239	1239	0
11	20241223	190600	244994827	1239	1239	1239	1239	0
12	20241223	190500	244994827	1239	1239	1239	1239	0
13	20241223	190400	244994827	1239	1239	1239	1239	0
14	20241223	190300	244994827	1239	1239	1239	1239	0
15	20241223	190200	244994827	1239	1239	1239	1239	0
16	20241223	190100	244994827	1239	1239	1239	1239	0
17	20241223	190000	244994827	1239	1239	1239	1239	0
18	20241223	185900	244994827	1239	1239	1239	1239	0
19	20241223	185800	244994827	1239	1239	1239	1239	0
20	20241223	185700	244994827	1239	1239	1239	1239	0
21	20241223	185600	244994827	1239	1239	1239	1239	0
22	20241223	185500	244994827	1239	1239	1239	1239	0
23	20241223	185400	244994827	1239	1239	1239	1239	0
24	20241223	185300	244994827	1239	1239	1239	1239	0
25	20241223	185200	244994827	1239	1239	1239	1239	0
26	20241223	185100	244994827	1239	1239	1239	1239	0
27	20241223	185000	244994827	1239	1239	1239	1239	0
28	20241223	184900	244994827	1239	1239	1239	1239	0
29	20241223	184800	244994827	1239	1239	1239	1239	0
30	20241223	184700	244994827	1239	1239	1239	1239	0
31	20241223	184600	244994827	1239	1239	1239	1239	0
32	20241223	184500	244994827	1239	1239	1239	1239	6148
33	20241223	184400	244994827	1239	1239	1239	1239	0
34	20241223	184300	244994827	1239	1239	1239	1239	0
35	20241223	184200	244994827	1239	1239	1239	1239	0
36	20241223	184100	244994827	1239	1239	1239	1239	0
37	20241223	184000	244994827	1239	1239	1239	1239	0
38	20241223	183900	244994827	1239	1239	1239	1239	0
39	20241223	183800	244994827	1239	1239	1239	1239	0
40	20241223	183700	244994827	1239	1239	1239	1239	0
41	20241223	183600	244994827	1239	1239	1239	1239	0
42	20241223	183500	244994827	1239	1239	1239	1239	0
43	20241223	183400	244994827	1239	1239	1239	1239	0
44	20241223	183300	244994827	1239	1239	1239	1239	0
45	20241223	183200	244994827	1239	1239	1239	1239	0
46	20241223	183100	244994827	1239	1239	1239	1239	0
47	20241223	183000	244994827	1239	1239	1239	1239	0
48	20241223	182900	244994827	1239	1239	1239	1239	0
49	20241223	182800	244994827	1239	1239	1239	1239	0
50	20241223	182700	244994827	1239	1239	1239	1239	0
51	20241223	182600	244994827	1239	1239	1239	1239	0
52	20241223	182500	244994827	1239	1239	1239	1239	0
53	20241223	182400	244994827	1239	1239	1239	1239	0
54	20241223	182300	244994827	1239	1239	1239	1239	0
55	20241223	182200	244994827	1239	1239	1239	1239	0
56	20241223	182100	244994827	1239	1239	1239	1239	0
57	20241223	182000	244994827	1239	1239	1239	1239	0
58	20241223	181900	244994827	1239	1239	1239	1239	0
59	20241223	181800	244994827	1239	1239	1239	1239	0
60	20241223	181700	244994827	1239	1239	1239	1239	0
61	20241223	181600	244994827	1239	1239	1239	1239	0
62	20241223	181500	244994827	1239	1239	1239	1239	6148
63	20241223	181400	244994827	1239	1239	1239	1239	0
64	20241223	181300	244994827	1239	1239	1239	1239	0
65	20241223	181200	244994827	1239	1239	1239	1239	0
66	20241223	181100	244994827	1239	1239	1239	1239	0
67	20241223	181000	244994827	1239	1239	1239	1239	0
68	20241223	180900	244994827	1239	1239	1239	1239	0
69	20241223	180800	244994827	1239	1239	1239	1239	0
70	20241223	180700	244994827	1239	1239	1239	1239	0
71	20241223	180600	244994827	1239	1239	1239	1239	0
72	20241223	180500	244994827	1239	1239	1239	1239	0
73	20241223	180400	244994827	1239	1239	1239	1239	0
74	20241223	180300	244994827	1239	1239	1239	1239	0
75	20241223	180200	244994827	1239	1239	1239	1239	0
76	20241223	180100	244994827	1239	1239	1239	1239	0
77	20241223	180000	244994827	1239	1239	1239	1239	0
78	20241223	175900	244994827	1239	1239	1239	1239	0
79	20241223	175800	244994827	1239	1239	1239	1239	0
80	20241223	175700	244994827	1239	1239	1239	1239	0
81	20241223	175600	244994827	1239	1239	1239	1239	0
82	20241223	175500	244994827	1239	1239	1239	1239	0
83	20241223	175400	244994827	1239	1239	1239	1239	0
84	20241223	175300	244994827	1239	1239	1239	1239	0
85	20241223	175200	244994827	1239	1239	1239	1239	0
86	20241223	175100	244994827	1239	1239	1239	1239	0
87	20241223	175000	244994827	1239	1239	1239	1239	0
88	20241223	174900	244994827	1239	1239	1239	1239	0
89	20241223	174800	244994827	1239	1239	1239	1239	0
90	20241223	174700	244994827	1239	1239	1239	1239	0
91	20241223	174600	244994827	1239	1239	1239	1239	0
92	20241223	174500	244994827	1239	1239	1239	1239	6148
93	20241223	174400	244994827	1239	1239	1239	1239	0
94	20241223	174300	244994827	1239	1239	1239	1239	0
95	20241223	174200	244994827	1239	1239	1239	1239	0
96	20241223	174100	244994827	1239	1239	1239	1239	0
97	20241223	174000	244994827	1239	1239	1239	1239	0
98	20241223	173900	244994827	1239	1239	1239	1239	0
99	20241223	173800	244994827	1239	1239	1239	1239	0
100	20241223	173700	244994827	1239	1239	1239	1239	0
101	20241223	173600	244994827	1239	1239	1239	1239	0
102	20241223	173500	244994827	1239	1239	1239	1239	0
103	20241223	173400	244994827	1239	1239	1239	1239	0
104	20241223	173300	244994827	1239	1239	1239	1239	0
105	20241223	173200	244994827	1239	1239	1239	1239	0
106	20241223	173100	244994827	1239	1239	1239	1239	0
107	20241223	173000	244994827	1239	1239	1239	1239	0
108	20241223	172900	244994827	1239	1239	1239	1239	0
109	20241223	172800	244994827	1239	1239	1239	1239	0
110	20241223	172700	244994827	1239	1239	1239	1239	0
111	20241223	172600	244994827	1239	1239	1239	1239	0
112	20241223	172500	244994827	1239	1239	1239	1239	0
113	20241223	172400	244994827	1239	1239	1239	1239	0
114	20241223	172300	244994827	1239	1239	1239	1239	0
115	20241223	172200	244994827	1239	1239	1239	1239	0
116	20241223	172100	244994827	1239	1239	1239	1239	0
117	20241223	172000	244994827	1239	1239	1239	1239	0
118	20241223	171900	244994827	1239	1239	1239	1239	0
119	20241223	171800	244994827	1239	1239	1239	1239	0
120	20241223	171700	244994827	1239	1239	1239	1239	0
121	20241223	171600	244994827	1239	1239	1239	1239	0
122	20241223	171500	244994827	1239	1239	1239	1239	6148
123	20241223	171400	244994827	1239	1239	1239	1239	0
124	20241223	171300	244994827	1239	1239	1239	1239	0
125	20241223	171200	244994827	1239	1239	1239	1239	0
126	20241223	171100	244994827	1239	1239	1239	1239	0
127	20241223	171000	244994827	1239	1239	1239	1239	0
128	20241223	170900	244994827	1239	1239	1239	1239	0
129	20241223	170800	244994827	1239	1239	1239	1239	0
130	20241223	170700	244994827	1239	1239	1239	1239	0
131	20241223	170600	244994827	1239	1239	1239	1239	0
132	20241223	170500	244994827	1239	1239	1239	1239	0
133	20241223	170400	244994827	1239	1239	1239	1239	0
134	20241223	170300	244994827	1239	1239	1239	1239	0
135	20241223	170200	244994827	1239	1239	1239	1239	0
136	20241223	170100	244994827	1239	1239	1239	1239	0
137	20241223	170000	244994827	1239	1239	1239	1239	0
138	20241223	165900	244994827	1239	1239	1239	1239	0
139	20241223	165800	244994827	1239	1239	1239	1239	0
140	20241223	165700	244994827	1239	1239	1239	1239	0
141	20241223	165600	244994827	1239	1239	1239	1239	0
142	20241223	165500	244994827	1239	1239	1239	1239	0
143	20241223	165400	244994827	1239	1239	1239	1239	0
144	20241223	165300	244994827	1239	1239	1239	1239	0
145	20241223	165200	244994827	1239	1239	1239	1239	0
146	20241223	165100	244994827	1239	1239	1239	1239	0
147	20241223	165000	244994827	1239	1239	1239	1239	0
148	20241223	164900	244994827	1239	1239	1239	1239	0
149	20241223	164800	244994827	1239	1239	1239	1239	0
150	20241223	164700	244994827	1239	1239	1239	1239	0
151	20241223	164600	244994827	1239	1239	1239	1239	0
152	20241223	164500	244994827	1239	1239	1239	1239	6148
153	20241223	164400	244994827	1239	1239	1239	1239	0
154	20241223	164300	244994827	1239	1239	1239	1239	0
155	20241223	164200	244994827	1239	1239	1239	1239	0
156	20241223	164100	244994827	1239	1239	1239	1239	0
157	20241223	164000	244994827	1239	1239	1239	1239	0
158	20241223	163900	244994827	1239	1239	1239	1239	0
159	20241223	163800	244994827	1239	1239	1239	1239	0
160	20241223	163700	244994827	1239	1239	1239	1239	0
161	20241223	163600	244994827	1239	1239	1239	1239	0
162	20241223	163500	244994827	1239	1239	1239	1239	0
163	20241223	163400	244994827	1239	1239	1239	1239	0
164	20241223	163300	244994827	1239	1239	1239	1239	0
165	20241223	163200	244994827	1239	1239	1239	1239	0
166	20241223	163100	244994827	1239	1239	1239	1239	0
167	20241223	163000	244994827	1239	1239	1239	1239	0
168	20241223	162900	244994827	1239	1239	1239	1239	0
169	20241223	162800	244994827	1239	1239	1239	1239	0
170	20241223	162700	244994827	1239	1239	1239	1239	0
171	20241223	162600	244994827	1239	1239	1239	1239	0
172	20241223	162500	244994827	1239	1239	1239	1239	0
173	20241223	162400	244994827	1239	1239	1239	1239	0
174	20241223	162300	244994827	1239	1239	1239	1239	0
175	20241223	162200	244994827	1239	1239	1239	1239	0
176	20241223	162100	244994827	1239	1239	1239	1239	0
177	20241223	162000	244994827	1239	1239	1239	1239	0
178	20241223	161900	244994827	1239	1239	1239	1239	0
179	20241223	161800	244994827	1239	1239	1239	1239	0
180	20241223	161700	244994827	1239	1239	1239	1239	0
181	20241223	161600	244994827	1239	1239	1239	1239	0
182	20241223	161500	244994827	1239	1239	1239	1239	6148
183	20241223	161400	244994827	1239	1239	1239	1239	0
184	20241223	161300	244994827	1239	1239	1239	1239	0
185	20241223	161200	244994827	1239	1239	1239	1239	0
186	20241223	161100	244994827	1239	1239	1239	1239	0
187	20241223	161000	244994827	1239	1239	1239	1239	0
188	20241223	160900	244994827	1239	1239	1239	1239	0
189	20241223	160800	244994827	1239	1239	1239	1239	0
190	20241223	160700	244994827	1239	1239	1239	1239	0
191	20241223	160600	244994827	1239	1239	1239	1239	0
192	20241223	160500	244994827	1239	1239	1239	1239	0
193	20241223	160400	244994827	1239	1239	1239	1239	0
194	20241223	160300	244994827	1239	1239	1239	1239	0
195	20241223	160200	244994827	1239	1239	1239	1239	0
196	20241223	160100	244994827	1239	1239	1239	1239	0
197	20241223	160000	244994827	1239	1239	1239	1239	0
198	20241223	155900	244994827	1239	1239	1239	1239	0
199	20241223	155800	244994827	1239	1239	1239	1239	0
200	20241223	155700	244994827	1239	1239	1239	1239	0
201	20241223	155600	244994827	1239	1239	1239	1239	0
202	20241223	155500	244994827	1239	1239	1239	1239	0
203	20241223	155400	244994827	1239	1239	1239	1239	0
204	20241223	155300	244994827	1239	1239	1239	1239	0
205	20241223	155200	244994827	1239	1239	1239	1239	0
206	20241223	155100	244994827	1239	1239	1239	1239	0
207	20241223	155000	244994827	1239	1239	1239	1239	0
208	20241223	154900	244994827	1239	1239	1239	1239	0
209	20241223	154800	244994827	1239	1239	1239	1239	0
210	20241223	154700	244994827	1239	1239	1239	1239	0
211	20241223	154600	244994827	1239	1239	1239	1239	0
212	20241223	154500	244994827	1239	1239	1239	1239	6148
213	20241223	154400	244994827	1239	1239	1239	1239	0
214	20241223	154300	244994827	1239	1239	1239	1239	0
215	20241223	154200	244994827	1239	1239	1239	1239	0
216	20241223	154100	244994827	1239	1239	1239	1239	0
217	20241223	154000	244994827	1239	1239	1239	1239	0
218	20241223	153900	244994827	1239	1239	1239	1239	0
219	20241223	153800	244994827	1239	1239	1239	1239	0
220	20241223	153700	244994827	1239	1239	1239	1239	0
221	20241223	153600	244994827	1239	1239	1239	1239	0
222	20241223	153500	244994827	1239	1239	1239	1239	0
223	20241223	153400	244994827	1239	1239	1239	1239	0
224	20241223	153300	244994827	1239	1239	1239	1239	0
225	20241223	153200	244994827	1239	1239	1239	1239	0
226	20241223	153100	244994827	1239	1239	1239	1239	0
227	20241223	153000	244994827	1239	1239	1239	1239	6148
228	20241223	152900	237377455	1239	1239	1239	1239	0
229	20241223	152800	237377455	1239	1239	1239	1239	0
230	20241223	152700	237377455	1239	1239	1239	1239	0
231	20241223	152600	237377455	1239	1239	1239	1239	0
232	20241223	152500	237377455	1239	1239	1239	1239	0
233	20241223	152400	237377455	1239	1239	1239	1239	0
234	20241223	152300	237377455	1239	1239	1239	1239	0
235	20241223	152200	237377455	1239	1239	1239	1239	0
236	20241223	152100	237377455	1239	1239	1239	1239	0
237	20241223	152000	237377455	1239	1239	1239	1239	0
238	20241223	151900	237377455	1239	1240	1240	1239	6410
239	20241223	151800	229434350	1240	1242	1242	1240	486
240	20241223	151700	228831420	1242	1242	1242	1242	1434
241	20241223	151600	227050392	1242	1240	1242	1240	5334
242	20241223	151500	220426935	1241	1241	1241	1241	247
243	20241223	151400	220120408	1238	1241	1241	1237	2943
244	20241223	151300	216477260	1241	1237	1241	1237	2507
245	20241223	151200	213373989	1237	1238	1238	1237	1500
246	20241223	151100	211517489	1237	1237	1237	1237	0
247	20241223	151000	211517489	1237	1237	1237	1237	441
248	20241223	150900	210971972	1237	1238	1238	1237	1820
249	20241223	150800	208720202	1239	1239	1239	1239	249
250	20241223	150700	208411691	1239	1239	1239	1239	0
251	20241223	150600	208411691	1239	1241	1241	1239	585
252	20241223	150500	207686438	1241	1241	1241	1241	116
253	20241223	150400	207542482	1241	1241	1241	1241	0
254	20241223	150300	207542482	1241	1241	1241	1241	0
255	20241223	150200	207542482	1241	1242	1242	1241	201
256	20241223	150100	207292984	1241	1241	1241	1241	345
257	20241223	150000	206864839	1242	1242	1242	1242	82
258	20241223	145900	206762995	1242	1242	1242	1242	52
259	20241223	145800	206698411	1242	1242	1242	1242	47
260	20241223	145700	206640037	1242	1242	1242	1242	56
261	20241223	145600	206570485	1241	1241	1241	1241	1613
262	20241223	145500	204568752	1241	1241	1241	1241	32
263	20241223	145400	204529040	1239	1240	1240	1239	18
264	20241223	145300	204506731	1239	1239	1239	1239	7
265	20241223	145200	204498058	1239	1239	1239	1239	118
266	20241223	145100	204351856	1241	1237	1241	1237	415
267	20241223	145000	203838443	1237	1237	1237	1237	700
268	20241223	144900	202972543	1241	1241	1241	1241	0
269	20241223	144800	202972543	1241	1241	1241	1241	1
270	20241223	144700	202971302	1236	1236	1237	1236	3165
271	20241223	144600	199059130	1237	1237	1237	1237	4200
272	20241223	144500	193863730	1237	1237	1237	1237	694
273	20241223	144400	193005252	1238	1238	1238	1238	194
274	20241223	144300	192765080	1240	1241	1241	1240	231
275	20241223	144200	192478565	1241	1241	1241	1241	89
276	20241223	144100	192368116	1241	1241	1241	1241	35
277	20241223	144000	192324681	1241	1241	1241	1241	142
278	20241223	143900	192148459	1242	1242	1242	1242	0
279	20241223	143800	192148459	1242	1241	1242	1241	1177
280	20241223	143700	190686997	1241	1242	1242	1241	842
281	20241223	143600	189641810	1241	1241	1241	1241	117
282	20241223	143500	189496613	1238	1238	1238	1238	0
283	20241223	143400	189496613	1238	1241	1241	1238	714
284	20241223	143300	188610839	1240	1240	1240	1240	2
285	20241223	143200	188608359	1237	1238	1238	1237	1092
286	20241223	143100	187256466	1237	1237	1237	1237	1000
287	20241223	143000	186019466	1237	1239	1239	1237	1709
288	20241223	142900	183904509	1241	1241	1241	1241	0
289	20241223	142800	183904509	1241	1241	1241	1241	269
290	20241223	142700	183570680	1242	1242	1242	1242	84
291	20241223	142600	183466352	1242	1242	1242	1242	59
292	20241223	142500	183393074	1242	1242	1242	1242	45
293	20241223	142400	183337184	1242	1242	1242	1242	200
294	20241223	142300	183088784	1237	1242	1242	1237	324
295	20241223	142200	182687711	1237	1237	1237	1237	39
296	20241223	142100	182639468	1237	1237	1237	1237	0
297	20241223	142000	182639468	1237	1237	1237	1237	140
298	20241223	141900	182466288	1236	1237	1237	1236	1000
299	20241223	141800	181229983	1236	1243	1243	1236	4040
300	20241223	141700	176231918	1243	1243	1243	1243	54
301	20241223	141600	176164796	1243	1243	1243	1243	37
302	20241223	141500	176118805	1243	1243	1243	1243	0
303	20241223	141400	176118805	1243	1243	1243	1243	0
304	20241223	141300	176118805	1243	1243	1243	1243	63
305	20241223	141200	176040496	1243	1243	1243	1243	98
306	20241223	141100	175918682	1243	1242	1243	1242	43
307	20241223	141000	175865235	1243	1243	1243	1243	0
308	20241223	140900	175865235	1243	1242	1243	1242	1664
309	20241223	140800	173796893	1243	1242	1243	1242	51
310	20241223	140700	173733506	1242	1242	1242	1242	44
311	20241223	140600	173678858	1241	1242	1242	1241	633
312	20241223	140500	172893272	1241	1240	1241	1240	2
313	20241223	140400	172890791	1237	1237	1237	1237	0
314	20241223	140300	172890791	1237	1237	1237	1237	0
315	20241223	140200	172890791	1237	1237	1237	1237	0
316	20241223	140100	172890791	1237	1241	1242	1237	3033
317	20241223	140000	169132390	1241	1241	1241	1241	51
318	20241223	135900	169069099	1242	1242	1242	1242	191
319	20241223	135800	168831877	1241	1240	1241	1240	2
320	20241223	135700	168829396	1239	1239	1239	1239	10
321	20241223	135600	168817006	1239	1242	1242	1239	1891
322	20241223	135500	166472995	1242	1242	1242	1242	0
323	20241223	135400	166472995	1242	1242	1242	1242	0
324	20241223	135300	166472995	1242	1242	1242	1242	10
325	20241223	135200	166460575	1239	1243	1243	1239	1080
326	20241223	135100	165121123	1243	1242	1243	1242	64
327	20241223	135000	165041600	1242	1242	1242	1242	39
328	20241223	134900	164993162	1242	1242	1242	1242	100
329	20241223	134800	164868962	1242	1242	1242	1242	0
330	20241223	134700	164868962	1242	1242	1242	1242	0
331	20241223	134600	164868962	1242	1242	1242	1242	162
332	20241223	134500	164667758	1242	1242	1242	1242	30
333	20241223	134400	164630498	1241	1241	1241	1241	1
334	20241223	134300	164629257	1241	1241	1241	1241	0
335	20241223	134200	164629257	1241	1242	1242	1241	895
336	20241223	134100	163518526	1242	1242	1242	1242	0
337	20241223	134000	163518526	1242	1242	1242	1242	136
338	20241223	133900	163349614	1242	1242	1242	1242	100
339	20241223	133800	163225414	1243	1243	1243	1243	35
340	20241223	133700	163181909	1243	1243	1243	1243	29
341	20241223	133600	163145862	1242	1243	1243	1242	567
342	20241223	133500	162441611	1243	1243	1243	1242	707
343	20241223	133400	161562811	1243	1243	1243	1243	62
344	20241223	133300	161485745	1243	1243	1243	1243	58
345	20241223	133200	161413651	1243	1243	1243	1243	44
346	20241223	133100	161358959	1243	1242	1243	1242	71
347	20241223	133000	161270710	1242	1242	1242	1242	61
348	20241223	132900	161194948	1242	1242	1242	1242	35
349	20241223	132800	161151478	1243	1243	1243	1243	0
350	20241223	132700	161151478	1243	1243	1243	1243	175
351	20241223	132600	160933953	1238	1238	1238	1238	0
352	20241223	132500	160933953	1238	1238	1238	1238	8
353	20241223	132400	160924049	1238	1239	1243	1238	1101
354	20241223	132300	159560006	1239	1240	1240	1239	4000
355	20241223	132200	154602118	1240	1240	1240	1240	0
356	20241223	132100	154602118	1240	1240	1240	1240	400
357	20241223	132000	154106118	1240	1240	1240	1240	0
358	20241223	131900	154106118	1240	1240	1240	1240	45
359	20241223	131800	154050318	1243	1243	1243	1243	0
360	20241223	131700	154050318	1243	1243	1243	1243	0
361	20241223	131600	154050318	1243	1243	1243	1243	50
362	20241223	131500	153988168	1241	1241	1241	1241	0
363	20241223	131400	153988168	1241	1241	1241	1241	0
364	20241223	131300	153988168	1241	1241	1241	1241	7701
365	20241223	131200	144431227	1245	1245	1245	1245	405
366	20241223	131100	143927002	1245	1245	1245	1245	0
367	20241223	131000	143927002	1245	1245	1245	1245	0
368	20241223	130900	143927002	1245	1245	1245	1245	0
369	20241223	130800	143927002	1245	1245	1245	1245	0
370	20241223	130700	143927002	1245	1245	1245	1245	928
371	20241223	130600	142771642	1245	1245	1245	1245	197
372	20241223	130500	142526377	1244	1244	1244	1244	99
373	20241223	130400	142403221	1245	1245	1245	1245	0
374	20241223	130300	142403221	1245	1245	1245	1245	0
375	20241223	130200	142403221	1245	1245	1245	1245	0
376	20241223	130100	142403221	1245	1245	1245	1245	0
377	20241223	130000	142403221	1245	1245	1245	1245	760
378	20241223	125900	141457021	1245	1245	1245	1245	124
379	20241223	125800	141302641	1245	1245	1245	1245	48
380	20241223	125700	141242881	1245	1245	1245	1245	97
381	20241223	125600	141122116	1241	1241	1241	1241	0
382	20241223	125500	141122116	1241	1241	1241	1241	9
383	20241223	125400	141110947	1243	1243	1243	1243	0
384	20241223	125300	141110947	1243	1243	1243	1243	0
385	20241223	125200	141110947	1243	1245	1245	1243	300
386	20241223	125100	140737959	1245	1243	1245	1243	71
387	20241223	125000	140649566	1245	1243	1245	1243	8
388	20241223	124900	140639614	1245	1245	1245	1245	0
389	20241223	124800	140639614	1245	1245	1245	1245	0
390	20241223	124700	140639614	1245	1245	1245	1245	0
391	20241223	124600	140639614	1245	1247	1247	1245	211
392	20241223	124500	140376773	1247	1247	1247	1247	75
393	20241223	124400	140283248	1247	1247	1247	1247	114
394	20241223	124300	140141090	1247	1246	1247	1246	102
395	20241223	124200	140013903	1245	1245	1245	1245	0
396	20241223	124100	140013903	1245	1245	1245	1245	0
397	20241223	124000	140013903	1245	1245	1245	1245	0
398	20241223	123900	140013903	1245	1245	1245	1245	100
399	20241223	123800	139889403	1245	1245	1245	1245	7
400	20241223	123700	139880688	1245	1245	1245	1245	0
401	20241223	123600	139880688	1245	1245	1245	1245	0
402	20241223	123500	139880688	1245	1245	1245	1245	154
403	20241223	123400	139688958	1245	1245	1245	1245	79
404	20241223	123300	139590603	1245	1245	1245	1245	62
405	20241223	123200	139513413	1245	1245	1245	1245	42
406	20241223	123100	139461123	1245	1246	1246	1245	273
407	20241223	123000	139121165	1240	1240	1240	1240	0
408	20241223	122900	139121165	1240	1240	1240	1240	0
409	20241223	122800	139121165	1240	1240	1240	1240	407
410	20241223	122700	138616485	1241	1241	1241	1241	0
411	20241223	122600	138616485	1241	1241	1241	1241	1876
412	20241223	122500	136288369	1241	1241	1241	1241	0
413	20241223	122400	136288369	1241	1247	1247	1241	1283
414	20241223	122300	134693981	1247	1247	1247	1247	26
415	20241223	122200	134661559	1246	1246	1246	1246	12
416	20241223	122100	134646607	1246	1246	1246	1246	100
417	20241223	122000	134522007	1246	1246	1246	1246	0
418	20241223	121900	134522007	1246	1246	1246	1246	1464
419	20241223	121800	132697863	1246	1246	1246	1246	5
420	20241223	121700	132691633	1247	1246	1247	1246	217
421	20241223	121600	132421243	1246	1246	1246	1246	0
422	20241223	121500	132421243	1246	1246	1246	1246	0
423	20241223	121400	132421243	1246	1246	1246	1246	4
424	20241223	121300	132416259	1247	1247	1247	1247	115
425	20241223	121200	132272854	1247	1247	1247	1247	30
426	20241223	121100	132235444	1247	1247	1247	1247	35
427	20241223	121000	132191799	1247	1247	1247	1247	64
428	20241223	120900	132111991	1246	1246	1246	1246	0
429	20241223	120800	132111991	1246	1246	1246	1246	9
430	20241223	120700	132100777	1242	1242	1242	1242	0
431	20241223	120600	132100777	1242	1242	1242	1242	0
432	20241223	120500	132100777	1242	1242	1242	1242	0
433	20241223	120400	132100777	1242	1242	1242	1242	0
434	20241223	120300	132100777	1242	1242	1242	1242	0
435	20241223	120200	132100777	1242	1242	1242	1242	0
436	20241223	120100	132100777	1242	1242	1242	1242	1
437	20241223	120000	132099535	1247	1247	1247	1247	0
438	20241223	115900	132099535	1247	1247	1247	1247	0
439	20241223	115800	132099535	1247	1247	1247	1247	0
440	20241223	115700	132099535	1247	1247	1247	1247	0
441	20241223	115600	132099535	1247	1247	1247	1247	0
442	20241223	115500	132099535	1247	1243	1247	1241	8059
443	20241223	115400	122091294	1247	1247	1247	1247	514
444	20241223	115300	121450336	1247	1247	1247	1247	0
445	20241223	115200	121450336	1247	1247	1247	1247	0
446	20241223	115100	121450336	1247	1247	1247	1247	1
447	20241223	115000	121449089	1243	1243	1243	1243	171
448	20241223	114900	121236536	1242	1243	1243	1242	105
449	20241223	114800	121106121	1243	1243	1243	1243	5
450	20241223	114700	121099906	1243	1243	1243	1243	0
451	20241223	114600	121099906	1243	1243	1243	1243	900
452	20241223	114500	119981206	1243	1243	1243	1243	2665
453	20241223	114400	116668611	1247	1247	1247	1247	0
454	20241223	114300	116668611	1247	1247	1247	1247	3
455	20241223	114200	116664870	1243	1244	1244	1243	100
456	20241223	114100	116540567	1248	1248	1248	1248	0
457	20241223	114000	116540567	1248	1248	1248	1248	0
458	20241223	113900	116540567	1248	1248	1248	1248	0
459	20241223	113800	116540567	1248	1248	1248	1248	0
460	20241223	113700	116540567	1248	1248	1248	1248	0
461	20241223	113600	116540567	1248	1248	1248	1248	0
462	20241223	113500	116540567	1248	1248	1248	1248	0
463	20241223	113400	116540567	1248	1248	1248	1248	0
464	20241223	113300	116540567	1248	1248	1248	1248	0
465	20241223	113200	116540567	1248	1248	1248	1248	0
466	20241223	113100	116540567	1248	1248	1248	1248	0
467	20241223	113000	116540567	1248	1247	1248	1247	120
468	20241223	112900	116390907	1248	1248	1248	1248	0
469	20241223	112800	116390907	1248	1248	1248	1248	0
470	20241223	112700	116390907	1248	1248	1248	1248	801
471	20241223	112600	115391259	1248	1248	1248	1248	0
472	20241223	112500	115391259	1248	1248	1248	1248	100
473	20241223	112400	115266459	1249	1249	1249	1249	0
474	20241223	112300	115266459	1249	1249	1249	1249	6
475	20241223	112200	115258965	1249	1243	1249	1243	1967
476	20241223	112100	112811182	1249	1249	1249	1249	0
477	20241223	112000	112811182	1249	1249	1249	1249	0
478	20241223	111900	112811182	1249	1249	1249	1249	26
479	20241223	111800	112778708	1243	1243	1243	1243	100
480	20241223	111700	112654408	1243	1243	1243	1243	121
481	20241223	111600	112504005	1243	1243	1243	1243	0
482	20241223	111500	112504005	1243	1243	1243	1243	0
483	20241223	111400	112504005	1243	1243	1243	1243	0
484	20241223	111300	112504005	1243	1243	1243	1243	0
485	20241223	111200	112504005	1243	1243	1243	1243	0
486	20241223	111100	112504005	1243	1243	1243	1243	2
487	20241223	111000	112501519	1249	1249	1249	1249	50
488	20241223	110900	112439069	1249	1249	1249	1249	577
489	20241223	110800	111718396	1249	1249	1249	1249	20
490	20241223	110700	111693416	1249	1249	1249	1249	0
491	20241223	110600	111693416	1249	1249	1249	1249	0
492	20241223	110500	111693416	1249	1249	1249	1249	0
493	20241223	110400	111693416	1249	1249	1249	1249	0
494	20241223	110300	111693416	1249	1249	1249	1249	0
495	20241223	110200	111693416	1249	1249	1249	1249	0
496	20241223	110100	111693416	1249	1249	1249	1249	3
497	20241223	110000	111689669	1249	1249	1249	1249	0
498	20241223	105900	111689669	1249	1249	1250	1249	2400
499	20241223	105800	108690269	1249	1249	1249	1249	210
500	20241223	105700	108427979	1249	1249	1249	1249	0
501	20241223	105600	108427979	1249	1249	1249	1249	431
502	20241223	105500	107889660	1248	1248	1248	1248	0
503	20241223	105400	107889660	1248	1248	1248	1248	0
504	20241223	105300	107889660	1248	1247	1248	1247	292
505	20241223	105200	107525245	1247	1247	1247	1247	0
506	20241223	105100	107525245	1247	1247	1247	1247	0
507	20241223	105000	107525245	1247	1247	1248	1247	300
508	20241223	104900	107151045	1248	1247	1248	1247	802
509	20241223	104800	106150150	1242	1242	1242	1242	0
510	20241223	104700	106150150	1242	1242	1242	1242	0
511	20241223	104600	106150150	1242	1242	1242	1242	0
512	20241223	104500	106150150	1242	1242	1242	1242	0
513	20241223	104400	106150150	1242	1242	1242	1242	0
514	20241223	104300	106150150	1242	1242	1242	1242	0
515	20241223	104200	106150150	1242	1242	1242	1242	0
516	20241223	104100	106150150	1242	1242	1242	1242	0
517	20241223	104000	106150150	1242	1245	1245	1242	1830
518	20241223	103900	103876549	1246	1246	1246	1246	300
519	20241223	103800	103502749	1246	1246	1246	1246	200
520	20241223	103700	103253549	1246	1246	1246	1246	1190
521	20241223	103600	101770809	1246	1246	1246	1246	0
522	20241223	103500	101770809	1246	1250	1250	1246	1836
523	20241223	103400	99479309	1250	1250	1250	1250	289
524	20241223	103300	99118059	1251	1251	1251	1251	2
525	20241223	103200	99115557	1246	1246	1246	1246	0
526	20241223	103100	99115557	1246	1246	1246	1246	10
527	20241223	103000	99103097	1252	1252	1252	1252	463
528	20241223	102900	98523421	1252	1252	1252	1252	0
529	20241223	102800	98523421	1252	1252	1252	1252	0
530	20241223	102700	98523421	1252	1252	1252	1246	538
531	20241223	102600	97850446	1251	1251	1251	1251	4100
532	20241223	102500	92721346	1251	1251	1251	1251	178
533	20241223	102400	92498668	1252	1252	1252	1252	0
534	20241223	102300	92498668	1252	1252	1252	1252	0
535	20241223	102200	92498668	1252	1252	1252	1252	0
536	20241223	102100	92498668	1252	1250	1252	1250	846
537	20241223	102000	91439479	1252	1252	1252	1252	0
538	20241223	101900	91439479	1252	1252	1252	1252	800
539	20241223	101800	90437879	1252	1250	1252	1250	1512
540	20241223	101700	88546497	1249	1249	1249	1249	0
541	20241223	101600	88546497	1249	1249	1249	1249	0
542	20241223	101500	88546497	1249	1249	1249	1249	0
543	20241223	101400	88546497	1249	1249	1249	1249	1010
544	20241223	101300	87285007	1249	1249	1249	1249	0
545	20241223	101200	87285007	1249	1249	1249	1249	5
546	20241223	101100	87278762	1249	1248	1249	1248	3800
547	20241223	101000	82532920	1248	1248	1248	1248	24
548	20241223	100900	82502968	1248	1243	1248	1243	12807
549	20241223	100800	66554593	1245	1245	1245	1245	636
550	20241223	100700	65762773	1245	1243	1245	1243	3831
551	20241223	100600	60994238	1243	1243	1243	1243	131
552	20241223	100500	60831405	1243	1243	1243	1243	540
553	20241223	100400	60160185	1243	1243	1243	1243	200
554	20241223	100300	59911585	1244	1244	1244	1244	345
555	20241223	100200	59482405	1244	1244	1244	1244	0
556	20241223	100100	59482405	1244	1242	1244	1242	5440
557	20241223	100000	52717147	1242	1242	1242	1242	0
558	20241223	095900	52717147	1242	1242	1242	1242	0
559	20241223	095800	52717147	1242	1242	1242	1242	0
560	20241223	095700	52717147	1242	1242	1242	1242	144
561	20241223	095600	52538299	1238	1238	1238	1238	10
562	20241223	095500	52525919	1239	1242	1242	1239	1392
563	20241223	095400	50799881	1242	1241	1242	1241	1308
564	20241223	095300	49175383	1239	1239	1239	1239	1
565	20241223	095200	49174144	1241	1241	1241	1241	0
566	20241223	095100	49174144	1241	1241	1241	1241	0
567	20241223	095000	49174144	1241	1241	1241	1241	0
568	20241223	094900	49174144	1241	1241	1241	1241	796
569	20241223	094800	48186308	1241	1241	1241	1241	4
570	20241223	094700	48181344	1241	1241	1241	1241	2
571	20241223	094600	48178862	1239	1239	1239	1239	764
572	20241223	094500	47232266	1242	1240	1242	1240	5954
573	20241223	094400	39847228	1240	1240	1240	1240	606
574	20241223	094300	39095788	1240	1240	1240	1240	200
575	20241223	094200	38847788	1241	1241	1241	1241	634
576	20241223	094100	38060994	1241	1241	1242	1241	13
577	20241223	094000	38044860	1241	1241	1241	1241	0
578	20241223	093900	38044860	1241	1241	1241	1241	0
579	20241223	093800	38044860	1241	1240	1241	1240	203
580	20241223	093700	37792971	1236	1236	1236	1236	0
581	20241223	093600	37792971	1236	1236	1236	1236	0
582	20241223	093500	37792971	1236	1237	1237	1236	2039
583	20241223	093400	35272087	1241	1239	1241	1237	166
584	20241223	093300	35066667	1241	1241	1241	1241	10
585	20241223	093200	35054257	1242	1243	1243	1242	154
586	20241223	093100	34862845	1242	1242	1242	1242	5
587	20241223	093000	34856635	1242	1242	1242	1242	39
588	20241223	092900	34808197	1241	1241	1241	1241	0
589	20241223	092800	34808197	1241	1241	1241	1241	46
590	20241223	092700	34751111	1241	1241	1241	1241	545
591	20241223	092600	34074766	1237	1237	1237	1237	0
592	20241223	092500	34074766	1237	1237	1237	1237	650
593	20241223	092400	33270716	1237	1237	1237	1237	250
594	20241223	092300	32961466	1237	1237	1237	1237	50
595	20241223	092200	32899616	1237	1239	1239	1237	6437
596	20241223	092100	24931401	1241	1241	1241	1241	0
597	20241223	092000	24931401	1241	1241	1241	1241	0
598	20241223	091900	24931401	1241	1241	1241	1241	0
599	20241223	091800	24931401	1241	1241	1241	1241	298
600	20241223	091700	24561583	1245	1245	1245	1245	100
601	20241223	091600	24437083	1238	1238	1238	1238	0
602	20241223	091500	24437083	1238	1245	1245	1238	55
603	20241223	091400	24368943	1247	1247	1247	1247	266
604	20241223	091300	24037241	1247	1245	1247	1245	507
605	20241223	091200	23406016	1245	1245	1245	1245	250
606	20241223	091100	23094766	1245	1244	1247	1243	4373
607	20241223	091000	17649567	1243	1243	1243	1243	130
608	20241223	090900	17487977	1244	1231	1244	1231	5159
609	20241223	090800	11085832	1238	1238	1238	1238	1001
610	20241223	090700	9846594	1238	1238	1238	1238	104
611	20241223	090600	9717842	1238	1236	1238	1236	54
612	20241223	090500	9651074	1236	1235	1238	1234	1050
613	20241223	090400	8352420	1234	1226	1234	1218	4112
614	20241223	090300	3326450	1234	1233	1234	1233	714
615	20241223	090200	2445385	1232	1231	1232	1231	511
616	20241223	090100	1816333	1231	1229	1231	1229	33
617	20241223	090000	1775743	1228	1213	1228	1213	1436