KissMeData/023440/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190800	619373850	1739	1739	1739	1739	11338
3	20241224	190700	619373850	1739	1739	1739	1739	0
4	20241224	190600	619373850	1739	1739	1739	1739	0
5	20241224	190500	619373850	1739	1739	1739	1739	0
6	20241224	190400	619373850	1739	1739	1739	1739	0
7	20241224	190300	619373850	1739	1739	1739	1739	0
8	20241224	190200	619373850	1739	1739	1739	1739	0
9	20241224	190100	619373850	1739	1739	1739	1739	0
10	20241224	190000	619373850	1739	1739	1739	1739	0
11	20241224	185900	619373850	1739	1739	1739	1739	0
12	20241224	185800	619373850	1739	1739	1739	1739	0
13	20241224	185700	619373850	1739	1739	1739	1739	0
14	20241224	185600	619373850	1739	1739	1739	1739	0
15	20241224	185500	619373850	1739	1739	1739	1739	0
16	20241224	185400	619373850	1739	1739	1739	1739	0
17	20241224	185300	619373850	1739	1739	1739	1739	0
18	20241224	185200	619373850	1739	1739	1739	1739	0
19	20241224	185100	619373850	1739	1739	1739	1739	0
20	20241224	185000	619373850	1739	1739	1739	1739	0
21	20241224	184900	619373850	1739	1739	1739	1739	0
22	20241224	184800	619373850	1739	1739	1739	1739	0
23	20241224	184700	619373850	1739	1739	1739	1739	0
24	20241224	184600	619373850	1739	1739	1739	1739	0
25	20241224	184500	619373850	1739	1739	1739	1739	0
26	20241224	184400	619373850	1739	1739	1739	1739	0
27	20241224	184300	619373850	1739	1739	1739	1739	0
28	20241224	184200	619373850	1739	1739	1739	1739	0
29	20241224	184100	619373850	1739	1739	1739	1739	0
30	20241224	184000	619373850	1739	1739	1739	1739	0
31	20241224	183900	619373850	1739	1739	1739	1739	0
32	20241224	183800	619373850	1739	1739	1739	1739	11338
33	20241224	183700	619373850	1739	1739	1739	1739	0
34	20241224	183600	619373850	1739	1739	1739	1739	0
35	20241224	183500	619373850	1739	1739	1739	1739	0
36	20241224	183400	619373850	1739	1739	1739	1739	0
37	20241224	183300	619373850	1739	1739	1739	1739	0
38	20241224	183200	619373850	1739	1739	1739	1739	0
39	20241224	183100	619373850	1739	1739	1739	1739	0
40	20241224	183000	619373850	1739	1739	1739	1739	0
41	20241224	182900	619373850	1739	1739	1739	1739	0
42	20241224	182800	619373850	1739	1739	1739	1739	0
43	20241224	182700	619373850	1739	1739	1739	1739	0
44	20241224	182600	619373850	1739	1739	1739	1739	0
45	20241224	182500	619373850	1739	1739	1739	1739	0
46	20241224	182400	619373850	1739	1739	1739	1739	0
47	20241224	182300	619373850	1739	1739	1739	1739	0
48	20241224	182200	619373850	1739	1739	1739	1739	0
49	20241224	182100	619373850	1739	1739	1739	1739	0
50	20241224	182000	619373850	1739	1739	1739	1739	0
51	20241224	181900	619373850	1739	1739	1739	1739	0
52	20241224	181800	619373850	1739	1739	1739	1739	0
53	20241224	181700	619373850	1739	1739	1739	1739	0
54	20241224	181600	619373850	1739	1739	1739	1739	0
55	20241224	181500	619373850	1739	1739	1739	1739	0
56	20241224	181400	619373850	1739	1739	1739	1739	0
57	20241224	181300	619373850	1739	1739	1739	1739	0
58	20241224	181200	619373850	1739	1739	1739	1739	0
59	20241224	181100	619373850	1739	1739	1739	1739	0
60	20241224	181000	619373850	1739	1739	1739	1739	0
61	20241224	180900	619373850	1739	1739	1739	1739	0
62	20241224	180800	619373850	1739	1739	1739	1739	11338
63	20241224	180700	619373850	1739	1739	1739	1739	0
64	20241224	180600	619373850	1739	1739	1739	1739	0
65	20241224	180500	619373850	1739	1739	1739	1739	0
66	20241224	180400	619373850	1739	1739	1739	1739	0
67	20241224	180300	619373850	1739	1739	1739	1739	0
68	20241224	180200	619373850	1739	1739	1739	1739	0
69	20241224	180100	619373850	1739	1739	1739	1739	0
70	20241224	180000	619373850	1739	1739	1739	1739	0
71	20241224	175900	619373850	1739	1739	1739	1739	0
72	20241224	175800	619373850	1739	1739	1739	1739	0
73	20241224	175700	619373850	1739	1739	1739	1739	0
74	20241224	175600	619373850	1739	1739	1739	1739	0
75	20241224	175500	619373850	1739	1739	1739	1739	0
76	20241224	175400	619373850	1739	1739	1739	1739	0
77	20241224	175300	619373850	1739	1739	1739	1739	0
78	20241224	175200	619373850	1739	1739	1739	1739	0
79	20241224	175100	619373850	1739	1739	1739	1739	0
80	20241224	175000	619373850	1739	1739	1739	1739	0
81	20241224	174900	619373850	1739	1739	1739	1739	0
82	20241224	174800	619373850	1739	1739	1739	1739	0
83	20241224	174700	619373850	1739	1739	1739	1739	0
84	20241224	174600	619373850	1739	1739	1739	1739	0
85	20241224	174500	619373850	1739	1739	1739	1739	0
86	20241224	174400	619373850	1739	1739	1739	1739	0
87	20241224	174300	619373850	1739	1739	1739	1739	0
88	20241224	174200	619373850	1739	1739	1739	1739	0
89	20241224	174100	619373850	1739	1739	1739	1739	0
90	20241224	174000	619373850	1739	1739	1739	1739	0
91	20241224	173900	619373850	1739	1739	1739	1739	0
92	20241224	173800	619373850	1739	1739	1739	1739	11338
93	20241224	173700	619373850	1739	1739	1739	1739	0
94	20241224	173600	619373850	1739	1739	1739	1739	0
95	20241224	173500	619373850	1739	1739	1739	1739	0
96	20241224	173400	619373850	1739	1739	1739	1739	0
97	20241224	173300	619373850	1739	1739	1739	1739	0
98	20241224	173200	619373850	1739	1739	1739	1739	0
99	20241224	173100	619373850	1739	1739	1739	1739	0
100	20241224	173000	619373850	1739	1739	1739	1739	0
101	20241224	172900	619373850	1739	1739	1739	1739	0
102	20241224	172800	619373850	1739	1739	1739	1739	0
103	20241224	172700	619373850	1739	1739	1739	1739	0
104	20241224	172600	619373850	1739	1739	1739	1739	0
105	20241224	172500	619373850	1739	1739	1739	1739	0
106	20241224	172400	619373850	1739	1739	1739	1739	0
107	20241224	172300	619373850	1739	1739	1739	1739	0
108	20241224	172200	619373850	1739	1739	1739	1739	0
109	20241224	172100	619373850	1739	1739	1739	1739	0
110	20241224	172000	619373850	1739	1739	1739	1739	0
111	20241224	171900	619373850	1739	1739	1739	1739	0
112	20241224	171800	619373850	1739	1739	1739	1739	0
113	20241224	171700	619373850	1739	1739	1739	1739	0
114	20241224	171600	619373850	1739	1739	1739	1739	0
115	20241224	171500	619373850	1739	1739	1739	1739	0
116	20241224	171400	619373850	1739	1739	1739	1739	0
117	20241224	171300	619373850	1739	1739	1739	1739	0
118	20241224	171200	619373850	1739	1739	1739	1739	0
119	20241224	171100	619373850	1739	1739	1739	1739	0
120	20241224	171000	619373850	1739	1739	1739	1739	0
121	20241224	170900	619373850	1739	1739	1739	1739	0
122	20241224	170800	619373850	1739	1739	1739	1739	11338
123	20241224	170700	619373850	1739	1739	1739	1739	0
124	20241224	170600	619373850	1739	1739	1739	1739	0
125	20241224	170500	619373850	1739	1739	1739	1739	0
126	20241224	170400	619373850	1739	1739	1739	1739	0
127	20241224	170300	619373850	1739	1739	1739	1739	0
128	20241224	170200	619373850	1739	1739	1739	1739	0
129	20241224	170100	619373850	1739	1739	1739	1739	0
130	20241224	170000	619373850	1739	1739	1739	1739	0
131	20241224	165900	619373850	1739	1739	1739	1739	0
132	20241224	165800	619373850	1739	1739	1739	1739	0
133	20241224	165700	619373850	1739	1739	1739	1739	0
134	20241224	165600	619373850	1739	1739	1739	1739	0
135	20241224	165500	619373850	1739	1739	1739	1739	0
136	20241224	165400	619373850	1739	1739	1739	1739	0
137	20241224	165300	619373850	1739	1739	1739	1739	0
138	20241224	165200	619373850	1739	1739	1739	1739	0
139	20241224	165100	619373850	1739	1739	1739	1739	0
140	20241224	165000	619373850	1739	1739	1739	1739	0
141	20241224	164900	619373850	1739	1739	1739	1739	0
142	20241224	164800	619373850	1739	1739	1739	1739	0
143	20241224	164700	619373850	1739	1739	1739	1739	0
144	20241224	164600	619373850	1739	1739	1739	1739	0
145	20241224	164500	619373850	1739	1739	1739	1739	0
146	20241224	164400	619373850	1739	1739	1739	1739	0
147	20241224	164300	619373850	1739	1739	1739	1739	0
148	20241224	164200	619373850	1739	1739	1739	1739	0
149	20241224	164100	619373850	1739	1739	1739	1739	0
150	20241224	164000	619373850	1739	1739	1739	1739	0
151	20241224	163900	619373850	1739	1739	1739	1739	0
152	20241224	163800	619373850	1739	1739	1739	1739	11338
153	20241224	163700	619373850	1739	1739	1739	1739	0
154	20241224	163600	619373850	1739	1739	1739	1739	0
155	20241224	163500	619373850	1739	1739	1739	1739	0
156	20241224	163400	619373850	1739	1739	1739	1739	0
157	20241224	163300	619373850	1739	1739	1739	1739	0
158	20241224	163200	619373850	1739	1739	1739	1739	0
159	20241224	163100	619373850	1739	1739	1739	1739	0
160	20241224	163000	619373850	1739	1739	1739	1739	0
161	20241224	162900	619373850	1739	1739	1739	1739	0
162	20241224	162800	619373850	1739	1739	1739	1739	0
163	20241224	162700	619373850	1739	1739	1739	1739	0
164	20241224	162600	619373850	1739	1739	1739	1739	0
165	20241224	162500	619373850	1739	1739	1739	1739	0
166	20241224	162400	619373850	1739	1739	1739	1739	0
167	20241224	162300	619373850	1739	1739	1739	1739	0
168	20241224	162200	619373850	1739	1739	1739	1739	0
169	20241224	162100	619373850	1739	1739	1739	1739	0
170	20241224	162000	619373850	1739	1739	1739	1739	0
171	20241224	161900	619373850	1739	1739	1739	1739	0
172	20241224	161800	619373850	1739	1739	1739	1739	0
173	20241224	161700	619373850	1739	1739	1739	1739	0
174	20241224	161600	619373850	1739	1739	1739	1739	0
175	20241224	161500	619373850	1739	1739	1739	1739	0
176	20241224	161400	619373850	1739	1739	1739	1739	0
177	20241224	161300	619373850	1739	1739	1739	1739	0
178	20241224	161200	619373850	1739	1739	1739	1739	0
179	20241224	161100	619373850	1739	1739	1739	1739	0
180	20241224	161000	619373850	1739	1739	1739	1739	0
181	20241224	160900	619373850	1739	1739	1739	1739	0
182	20241224	160800	619373850	1739	1739	1739	1739	11338
183	20241224	160700	619373850	1739	1739	1739	1739	0
184	20241224	160600	619373850	1739	1739	1739	1739	0
185	20241224	160500	619373850	1739	1739	1739	1739	0
186	20241224	160400	619373850	1739	1739	1739	1739	0
187	20241224	160300	619373850	1739	1739	1739	1739	0
188	20241224	160200	619373850	1739	1739	1739	1739	0
189	20241224	160100	619373850	1739	1739	1739	1739	0
190	20241224	160000	619373850	1739	1739	1739	1739	0
191	20241224	155900	619373850	1739	1739	1739	1739	0
192	20241224	155800	619373850	1739	1739	1739	1739	0
193	20241224	155700	619373850	1739	1739	1739	1739	0
194	20241224	155600	619373850	1739	1739	1739	1739	0
195	20241224	155500	619373850	1739	1739	1739	1739	0
196	20241224	155400	619373850	1739	1739	1739	1739	0
197	20241224	155300	619373850	1739	1739	1739	1739	0
198	20241224	155200	619373850	1739	1739	1739	1739	0
199	20241224	155100	619373850	1739	1739	1739	1739	0
200	20241224	155000	619373850	1739	1739	1739	1739	0
201	20241224	154900	619373850	1739	1739	1739	1739	0
202	20241224	154800	619373850	1739	1739	1739	1739	0
203	20241224	154700	619373850	1739	1739	1739	1739	0
204	20241224	154600	619373850	1739	1739	1739	1739	0
205	20241224	154500	619373850	1739	1739	1739	1739	0
206	20241224	154400	619373850	1739	1739	1739	1739	0
207	20241224	154300	619373850	1739	1739	1739	1739	0
208	20241224	154200	619373850	1739	1739	1739	1739	0
209	20241224	154100	619373850	1739	1739	1739	1739	0
210	20241224	154000	619373850	1739	1739	1739	1739	0
211	20241224	153900	619373850	1739	1739	1739	1739	0
212	20241224	153800	619373850	1739	1739	1739	1739	11338
213	20241224	153700	619373850	1739	1739	1739	1739	0
214	20241224	153600	619373850	1739	1739	1739	1739	0
215	20241224	153500	619373850	1739	1739	1739	1739	0
216	20241224	153400	619373850	1739	1739	1739	1739	0
217	20241224	153300	619373850	1739	1739	1739	1739	0
218	20241224	153200	619373850	1739	1739	1739	1739	0
219	20241224	153100	619373850	1739	1739	1739	1739	0
220	20241224	153000	619373850	1739	1739	1739	1739	11338
221	20241224	152900	599657068	1768	1768	1768	1768	0
222	20241224	152800	599657068	1768	1768	1768	1768	0
223	20241224	152700	599657068	1768	1768	1768	1768	0
224	20241224	152600	599657068	1768	1768	1768	1768	0
225	20241224	152500	599657068	1768	1768	1768	1768	0
226	20241224	152400	599657068	1768	1768	1768	1768	0
227	20241224	152300	599657068	1768	1768	1768	1768	0
228	20241224	152200	599657068	1768	1768	1768	1768	0
229	20241224	152100	599657068	1768	1768	1768	1768	0
230	20241224	152000	599657068	1768	1768	1768	1768	0
231	20241224	151900	599657068	1768	1768	1768	1768	0
232	20241224	151800	599657068	1768	1768	1768	1768	0
233	20241224	151700	599657068	1768	1768	1768	1768	0
234	20241224	151600	599657068	1768	1746	1768	1746	4
235	20241224	151500	599650040	1769	1769	1769	1769	1
236	20241224	151400	599648271	1755	1746	1755	1744	1114
237	20241224	151300	597703286	1771	1756	1771	1744	5001
238	20241224	151200	588977846	1773	1773	1773	1773	0
239	20241224	151100	588977846	1773	1773	1773	1773	50
240	20241224	151000	588889196	1775	1775	1775	1775	0
241	20241224	150900	588889196	1775	1775	1775	1775	0
242	20241224	150800	588889196	1775	1759	1775	1752	660
243	20241224	150700	587727926	1775	1775	1775	1775	1
244	20241224	150600	587726151	1761	1761	1761	1761	0
245	20241224	150500	587726151	1761	1761	1761	1761	4
246	20241224	150400	587719107	1776	1776	1776	1776	35
247	20241224	150300	587656947	1777	1777	1777	1777	0
248	20241224	150200	587656947	1777	1777	1777	1777	0
249	20241224	150100	587656947	1777	1776	1777	1776	6
250	20241224	150000	587646288	1776	1773	1776	1773	88
251	20241224	145900	587490035	1774	1774	1774	1774	0
252	20241224	145800	587490035	1774	1774	1774	1774	0
253	20241224	145700	587490035	1774	1757	1774	1757	2
254	20241224	145600	587486504	1774	1756	1775	1756	4292
255	20241224	145500	579908212	1756	1755	1756	1755	50
256	20241224	145400	579820452	1755	1755	1755	1755	1678
257	20241224	145300	576875562	1755	1755	1755	1755	10
258	20241224	145200	576858012	1756	1756	1756	1756	0
259	20241224	145100	576858012	1756	1756	1756	1756	100
260	20241224	145000	576682412	1756	1756	1756	1756	1
261	20241224	144900	576680656	1752	1752	1756	1752	1085
262	20241224	144800	574779732	1756	1748	1756	1746	1007
263	20241224	144700	573021285	1757	1749	1757	1748	6
264	20241224	144600	573010777	1757	1756	1757	1756	10
265	20241224	144500	572993210	1756	1752	1756	1752	585
266	20241224	144400	571967502	1752	1752	1752	1752	0
267	20241224	144300	571967502	1752	1757	1757	1752	65
268	20241224	144200	571853312	1758	1757	1758	1757	1172
269	20241224	144100	569793755	1757	1757	1757	1757	0
270	20241224	144000	569793755	1757	1757	1757	1757	1
271	20241224	143900	569791998	1758	1758	1758	1758	0
272	20241224	143800	569791998	1758	1758	1758	1758	1
273	20241224	143700	569790240	1758	1758	1758	1758	25
274	20241224	143600	569746290	1758	1746	1758	1746	106
275	20241224	143500	569560710	1758	1758	1758	1758	1
276	20241224	143400	569558952	1759	1758	1759	1758	991
277	20241224	143300	567815933	1758	1759	1759	1758	314
278	20241224	143200	567263710	1759	1754	1759	1754	114
279	20241224	143100	567063749	1754	1765	1765	1745	5657
280	20241224	143000	557191368	1769	1768	1769	1768	40
281	20241224	142900	557120646	1768	1768	1768	1768	4
282	20241224	142800	557113574	1769	1769	1769	1769	3
283	20241224	142700	557108267	1770	1770	1770	1770	34
284	20241224	142600	557048087	1772	1772	1772	1772	8
285	20241224	142500	557033911	1772	1772	1772	1772	3
286	20241224	142400	557028595	1774	1774	1774	1774	0
287	20241224	142300	557028595	1774	1774	1774	1774	7
288	20241224	142200	557016177	1778	1778	1778	1778	0
289	20241224	142100	557016177	1778	1778	1778	1778	0
290	20241224	142000	557016177	1778	1778	1778	1778	0
291	20241224	141900	557016177	1778	1778	1778	1778	1
292	20241224	141800	557014399	1756	1751	1756	1742	1806
293	20241224	141700	553862947	1782	1780	1782	1780	106
294	20241224	141600	553674265	1780	1754	1780	1754	11725
295	20241224	141500	532890834	1754	1751	1754	1751	1001
296	20241224	141400	531136679	1742	1751	1751	1742	12
297	20241224	141300	531115687	1751	1751	1751	1751	0
298	20241224	141200	531115687	1751	1751	1751	1751	0
299	20241224	141100	531115687	1751	1751	1751	1751	0
300	20241224	141000	531115687	1751	1751	1751	1751	0
301	20241224	140900	531115687	1751	1751	1751	1751	0
302	20241224	140800	531115687	1751	1751	1751	1751	0
303	20241224	140700	531115687	1751	1751	1751	1751	0
304	20241224	140600	531115687	1751	1751	1751	1751	7
305	20241224	140500	531103430	1751	1751	1751	1751	0
306	20241224	140400	531103430	1751	1751	1751	1751	1
307	20241224	140300	531101679	1750	1750	1750	1750	5
308	20241224	140200	531092929	1750	1744	1750	1744	3000
309	20241224	140100	525850110	1744	1744	1744	1744	6
310	20241224	140000	525839646	1745	1745	1745	1745	0
311	20241224	135900	525839646	1745	1745	1745	1745	0
312	20241224	135800	525839646	1745	1745	1745	1745	0
313	20241224	135700	525839646	1745	1745	1745	1745	0
314	20241224	135600	525839646	1745	1739	1745	1739	3929
315	20241224	135500	519007109	1741	1740	1741	1740	460
316	20241224	135400	518206613	1739	1739	1739	1739	654
317	20241224	135300	517069307	1740	1740	1740	1740	0
318	20241224	135200	517069307	1740	1740	1740	1740	0
319	20241224	135100	517069307	1740	1740	1740	1740	3
320	20241224	135000	517064087	1739	1739	1739	1739	20
321	20241224	134900	517029307	1739	1739	1739	1739	422
322	20241224	134800	516295449	1739	1735	1739	1735	31
323	20241224	134700	516241640	1735	1739	1739	1735	63
324	20241224	134600	516132305	1739	1739	1739	1739	102
325	20241224	134500	515954927	1739	1739	1739	1739	31
326	20241224	134400	515901018	1739	1739	1739	1739	1
327	20241224	134300	515899279	1739	1739	1739	1739	30
328	20241224	134200	515847109	1739	1739	1739	1739	0
329	20241224	134100	515847109	1739	1739	1739	1739	0
330	20241224	134000	515847109	1739	1739	1739	1739	2
331	20241224	133900	515843631	1740	1741	1741	1740	948
332	20241224	133800	514193422	1742	1742	1742	1742	100
333	20241224	133700	514019222	1749	1742	1749	1740	4568
334	20241224	133600	506065455	1750	1750	1750	1750	0
335	20241224	133500	506065455	1750	1750	1750	1750	0
336	20241224	133400	506065455	1750	1750	1750	1750	0
337	20241224	133300	506065455	1750	1750	1750	1750	0
338	20241224	133200	506065455	1750	1740	1750	1740	6319
339	20241224	133100	495060395	1740	1740	1740	1740	1013
340	20241224	133000	493297775	1740	1740	1740	1740	607
341	20241224	132900	492241595	1740	1740	1740	1740	0
342	20241224	132800	492241595	1740	1740	1740	1740	0
343	20241224	132700	492241595	1740	1740	1740	1740	0
344	20241224	132600	492241595	1740	1740	1740	1740	8
345	20241224	132500	492227675	1740	1745	1745	1740	2040
346	20241224	132400	488675151	1746	1746	1746	1746	0
347	20241224	132300	488675151	1746	1749	1749	1746	1059
348	20241224	132200	486825057	1750	1750	1750	1750	100
349	20241224	132100	486650057	1751	1751	1751	1751	2
350	20241224	132000	486646555	1755	1755	1755	1755	1182
351	20241224	131900	484572145	1755	1753	1755	1753	1003
352	20241224	131800	482811886	1758	1758	1758	1758	0
353	20241224	131700	482811886	1758	1758	1758	1758	0
354	20241224	131600	482811886	1758	1758	1758	1758	0
355	20241224	131500	482811886	1758	1758	1758	1758	1
356	20241224	131400	482810128	1754	1754	1754	1754	0
357	20241224	131300	482810128	1754	1754	1754	1754	10
358	20241224	131200	482792588	1754	1754	1754	1754	154
359	20241224	131100	482522472	1764	1764	1764	1764	0
360	20241224	131000	482522472	1764	1764	1764	1764	626
361	20241224	130900	481418208	1764	1764	1764	1764	30
362	20241224	130800	481365288	1764	1764	1764	1764	0
363	20241224	130700	481365288	1764	1763	1764	1763	22
364	20241224	130600	481326498	1763	1763	1763	1763	1000
365	20241224	130500	479563498	1763	1763	1764	1763	3001
366	20241224	130400	474272734	1763	1763	1763	1763	1000
367	20241224	130300	472509734	1763	1763	1763	1763	5
368	20241224	130200	472500919	1760	1760	1760	1760	502
369	20241224	130100	471617399	1760	1760	1760	1759	224
370	20241224	130000	471223381	1759	1759	1759	1759	278
371	20241224	125900	470734379	1759	1759	1759	1759	0
372	20241224	125800	470734379	1759	1759	1759	1759	8
373	20241224	125700	470720307	1754	1754	1754	1754	0
374	20241224	125600	470720307	1754	1754	1754	1754	0
375	20241224	125500	470720307	1754	1758	1759	1754	1555
376	20241224	125400	467992609	1754	1754	1754	1754	3
377	20241224	125300	467987347	1759	1759	1759	1759	100
378	20241224	125200	467811447	1759	1753	1759	1753	2001
379	20241224	125100	464291694	1750	1757	1758	1750	10395
380	20241224	125000	446057017	1756	1766	1777	1756	5007
381	20241224	124900	437242471	1782	1782	1782	1782	0
382	20241224	124800	437242471	1782	1781	1782	1781	6
383	20241224	124700	437231784	1770	1770	1770	1770	0
384	20241224	124600	437231784	1770	1770	1770	1770	0
385	20241224	124500	437231784	1770	1770	1770	1770	522
386	20241224	124400	436307844	1783	1783	1783	1783	1
387	20241224	124300	436306061	1770	1770	1770	1770	18
388	20241224	124200	436274201	1784	1784	1784	1784	0
389	20241224	124100	436274201	1784	1784	1784	1784	10
390	20241224	124000	436256361	1785	1785	1785	1785	0
391	20241224	123900	436256361	1785	1785	1785	1785	6
392	20241224	123800	436245651	1785	1785	1785	1785	0
393	20241224	123700	436245651	1785	1784	1785	1784	21
394	20241224	123600	436208186	1785	1785	1785	1785	0
395	20241224	123500	436208186	1785	1785	1785	1785	8
396	20241224	123400	436193906	1785	1783	1785	1783	90
397	20241224	123300	436033432	1783	1782	1783	1782	45
398	20241224	123200	435953238	1783	1783	1783	1783	8
399	20241224	123100	435938974	1785	1787	1788	1760	2126
400	20241224	123000	432188683	1767	1771	1771	1767	1100
401	20241224	122900	430243431	1789	1789	1789	1789	0
402	20241224	122800	430243431	1789	1788	1789	1788	135
403	20241224	122700	430002048	1788	1788	1788	1788	0
404	20241224	122600	430002048	1788	1788	1788	1788	1006
405	20241224	122500	428203320	1790	1790	1790	1790	200
406	20241224	122400	427845320	1790	1789	1790	1789	1200
407	20241224	122300	425697522	1789	1780	1789	1767	2009
408	20241224	122200	422144892	1790	1786	1790	1786	4222
409	20241224	122100	414595261	1786	1784	1786	1784	3500
410	20241224	122000	408346961	1784	1784	1784	1784	3010
411	20241224	121900	402977121	1784	1784	1784	1784	0
412	20241224	121800	402977121	1784	1784	1784	1784	12
413	20241224	121700	402955713	1784	1784	1784	1784	2389
414	20241224	121600	398693737	1784	1783	1784	1783	9995
415	20241224	121500	380868652	1783	1781	1783	1781	220
416	20241224	121400	380476679	1773	1773	1773	1773	0
417	20241224	121300	380476679	1773	1771	1773	1768	236
418	20241224	121200	380058704	1771	1771	1771	1771	0
419	20241224	121100	380058704	1771	1772	1772	1771	1278
420	20241224	121000	377794374	1772	1773	1773	1772	11
421	20241224	120900	377774877	1773	1773	1773	1773	0
422	20241224	120800	377774877	1773	1773	1773	1773	2
423	20241224	120700	377771331	1773	1773	1773	1773	57
424	20241224	120600	377670270	1784	1784	1784	1784	0
425	20241224	120500	377670270	1784	1784	1784	1784	2
426	20241224	120400	377666702	1784	1773	1784	1772	62
427	20241224	120300	377556811	1785	1785	1785	1785	0
428	20241224	120200	377556811	1785	1785	1785	1785	0
429	20241224	120100	377556811	1785	1772	1785	1772	3
430	20241224	120000	377551470	1785	1785	1785	1785	0
431	20241224	115900	377551470	1785	1785	1785	1785	0
432	20241224	115800	377551470	1785	1785	1785	1785	11
433	20241224	115700	377531835	1786	1785	1786	1785	101
434	20241224	115600	377351549	1785	1782	1785	1782	3301
435	20241224	115500	371461533	1782	1777	1782	1777	9997
436	20241224	115400	353696859	1777	1774	1777	1774	165
437	20241224	115300	353404124	1774	1773	1774	1773	71
438	20241224	115200	353278205	1774	1774	1774	1774	9
439	20241224	115100	353262239	1774	1774	1774	1774	0
440	20241224	115000	353262239	1774	1767	1774	1765	10105
441	20241224	114900	335416818	1784	1767	1784	1766	1101
442	20241224	114800	333471434	1767	1767	1767	1767	1
443	20241224	114700	333469667	1784	1784	1784	1784	0
444	20241224	114600	333469667	1784	1784	1784	1768	291
445	20241224	114500	332952299	1784	1784	1785	1783	2546
446	20241224	114400	328409302	1784	1782	1784	1781	5009
447	20241224	114300	319483265	1782	1775	1782	1775	10466
448	20241224	114200	300870876	1775	1765	1775	1765	22527
449	20241224	114100	261031925	1763	1763	1763	1763	0
450	20241224	114000	261031925	1763	1763	1763	1763	514
451	20241224	113900	260125743	1763	1763	1763	1763	5
452	20241224	113800	260116928	1763	1763	1763	1763	0
453	20241224	113700	260116928	1763	1763	1763	1763	1
454	20241224	113600	260115165	1762	1758	1762	1758	18435
455	20241224	113500	227669873	1758	1758	1758	1758	0
456	20241224	113400	227669873	1758	1758	1758	1758	5
457	20241224	113300	227661083	1758	1758	1758	1758	0
458	20241224	113200	227661083	1758	1758	1758	1758	0
459	20241224	113100	227661083	1758	1758	1758	1758	13
460	20241224	113000	227638229	1758	1758	1758	1758	0
461	20241224	112900	227638229	1758	1758	1758	1758	0
462	20241224	112800	227638229	1758	1758	1758	1758	1500
463	20241224	112700	225001229	1758	1758	1758	1758	5
464	20241224	112600	224992439	1758	1758	1758	1758	0
465	20241224	112500	224992439	1758	1758	1758	1758	0
466	20241224	112400	224992439	1758	1758	1758	1758	7
467	20241224	112300	224980133	1751	1751	1751	1751	0
468	20241224	112200	224980133	1751	1758	1758	1751	1035
469	20241224	112100	223161443	1752	1752	1752	1752	10
470	20241224	112000	223143923	1758	1758	1758	1758	0
471	20241224	111900	223143923	1758	1758	1758	1758	0
472	20241224	111800	223143923	1758	1758	1758	1758	9
473	20241224	111700	223128101	1758	1758	1758	1758	0
474	20241224	111600	223128101	1758	1758	1758	1758	0
475	20241224	111500	223128101	1758	1758	1758	1758	0
476	20241224	111400	223128101	1758	1758	1758	1758	25
477	20241224	111300	223084151	1758	1758	1758	1758	1
478	20241224	111200	223082393	1760	1759	1760	1759	1693
479	20241224	111100	220104142	1759	1759	1759	1759	50
480	20241224	111000	220016192	1759	1759	1759	1759	4
481	20241224	110900	220009156	1759	1759	1759	1759	0
482	20241224	110800	220009156	1759	1759	1759	1759	0
483	20241224	110700	220009156	1759	1759	1759	1759	0
484	20241224	110600	220009156	1759	1759	1759	1759	9
485	20241224	110500	219993325	1760	1760	1760	1760	1415
486	20241224	110400	217502925	1760	1760	1760	1760	0
487	20241224	110300	217502925	1760	1760	1760	1760	0
488	20241224	110200	217502925	1760	1759	1760	1759	150
489	20241224	110100	217238928	1760	1757	1760	1745	9118
490	20241224	110000	201271093	1756	1753	1756	1753	12622
491	20241224	105900	179131579	1754	1753	1754	1753	4009
492	20241224	105800	172099798	1753	1753	1753	1753	100
493	20241224	105700	171924498	1753	1753	1753	1744	65
494	20241224	105600	171810958	1754	1754	1754	1754	0
495	20241224	105500	171810958	1754	1754	1754	1754	300
496	20241224	105400	171284758	1754	1754	1754	1754	0
497	20241224	105300	171284758	1754	1744	1754	1744	6
498	20241224	105200	171274284	1754	1754	1754	1754	0
499	20241224	105100	171274284	1754	1754	1754	1754	206
500	20241224	105000	170912960	1754	1754	1754	1754	1
501	20241224	104900	170911206	1754	1754	1754	1754	20
502	20241224	104800	170876126	1754	1754	1754	1754	1
503	20241224	104700	170874372	1754	1754	1754	1754	0
504	20241224	104600	170874372	1754	1753	1754	1753	39
505	20241224	104500	170805993	1753	1753	1753	1753	1
506	20241224	104400	170804240	1754	1754	1754	1754	6
507	20241224	104300	170793716	1754	1754	1754	1754	2
508	20241224	104200	170790208	1753	1753	1753	1753	10222
509	20241224	104100	152871042	1753	1753	1753	1753	301
510	20241224	104000	152343389	1753	1753	1753	1753	0
511	20241224	103900	152343389	1753	1753	1753	1753	2013
512	20241224	103800	148814600	1753	1753	1753	1753	1001
513	20241224	103700	147059847	1737	1741	1741	1737	2000
514	20241224	103600	143583984	1754	1754	1754	1754	107
515	20241224	103500	143396306	1753	1754	1754	1753	443
516	20241224	103400	142619627	1754	1753	1754	1753	5401
517	20241224	103300	133149473	1752	1752	1752	1752	200
518	20241224	103200	132799073	1751	1752	1752	1751	1350
519	20241224	103100	130434873	1752	1752	1752	1752	1000
520	20241224	103000	128682873	1752	1752	1752	1752	0
521	20241224	102900	128682873	1752	1752	1752	1752	0
522	20241224	102800	128682873	1752	1751	1752	1751	2400
523	20241224	102700	124478223	1752	1752	1752	1752	0
524	20241224	102600	124478223	1752	1752	1752	1752	606
525	20241224	102500	123416511	1752	1752	1752	1752	0
526	20241224	102400	123416511	1752	1752	1752	1738	1172
527	20241224	102300	121366819	1752	1750	1752	1750	2500
528	20241224	102200	116987877	1752	1745	1752	1745	182
529	20241224	102100	116670280	1754	1754	1754	1754	0
530	20241224	102000	116670280	1754	1754	1754	1754	0
531	20241224	101900	116670280	1754	1756	1756	1754	808
532	20241224	101800	115251448	1756	1749	1756	1749	23001
533	20241224	101700	74931920	1746	1743	1746	1743	5174
534	20241224	101600	65907026	1743	1742	1743	1742	8
535	20241224	101500	65893087	1742	1742	1742	1742	1
536	20241224	101400	65891345	1742	1742	1742	1742	50
537	20241224	101300	65804245	1742	1742	1742	1742	0
538	20241224	101200	65804245	1742	1741	1742	1741	42
539	20241224	101100	65731119	1741	1741	1741	1741	3
540	20241224	101000	65725896	1740	1740	1740	1740	215
541	20241224	100900	65351796	1733	1733	1733	1733	55
542	20241224	100800	65256481	1740	1740	1740	1740	9
543	20241224	100700	65240821	1740	1740	1740	1740	0
544	20241224	100600	65240821	1740	1740	1740	1740	11
545	20241224	100500	65221681	1739	1739	1739	1739	500
546	20241224	100400	64352181	1740	1739	1740	1739	539
547	20241224	100300	63414352	1739	1739	1739	1739	201
548	20241224	100200	63064813	1739	1739	1739	1739	17
549	20241224	100100	63035250	1739	1739	1739	1739	521
550	20241224	100000	62129231	1739	1739	1739	1733	1554
551	20241224	095900	59427349	1739	1739	1739	1739	12
552	20241224	095800	59406481	1739	1739	1739	1739	0
553	20241224	095700	59406481	1739	1739	1739	1739	0
554	20241224	095600	59406481	1739	1734	1739	1734	8
555	20241224	095500	59392589	1734	1734	1734	1734	102
556	20241224	095400	59215721	1734	1735	1735	1734	199
557	20241224	095300	58870555	1739	1739	1739	1739	0
558	20241224	095200	58870555	1739	1738	1739	1738	17
559	20241224	095100	58840998	1739	1739	1739	1739	0
560	20241224	095000	58840998	1739	1739	1739	1739	14
561	20241224	094900	58816652	1739	1739	1739	1739	0
562	20241224	094800	58816652	1739	1739	1739	1739	12
563	20241224	094700	58795784	1740	1740	1740	1740	0
564	20241224	094600	58795784	1740	1740	1740	1740	0
565	20241224	094500	58795784	1740	1740	1740	1740	5
566	20241224	094400	58787084	1740	1730	1740	1730	1005
567	20241224	094300	57038904	1730	1730	1740	1730	40
568	20241224	094200	56969419	1730	1733	1734	1730	1897
569	20241224	094100	53680069	1733	1728	1734	1728	987
570	20241224	094000	51971585	1725	1720	1725	1720	849
571	20241224	093900	50509549	1720	1720	1720	1720	111
572	20241224	093800	50318629	1722	1722	1722	1722	0
573	20241224	093700	50318629	1722	1722	1722	1722	9
574	20241224	093600	50303131	1718	1714	1718	1714	1691
575	20241224	093500	47399658	1715	1715	1715	1715	0
576	20241224	093400	47399658	1715	1715	1715	1715	0
577	20241224	093300	47399658	1715	1715	1715	1715	0
578	20241224	093200	47399658	1715	1715	1715	1715	71
579	20241224	093100	47277893	1706	1706	1706	1706	30
580	20241224	093000	47226713	1706	1718	1718	1706	213
581	20241224	092900	46863179	1718	1718	1718	1718	0
582	20241224	092800	46863179	1718	1709	1722	1706	6612
583	20241224	092700	35579068	1722	1711	1722	1709	1519
584	20241224	092600	32981563	1722	1722	1722	1722	10
585	20241224	092500	32964343	1723	1723	1723	1723	0
586	20241224	092400	32964343	1723	1722	1723	1722	61
587	20241224	092300	32859295	1708	1718	1723	1708	3968
588	20241224	092200	26073581	1728	1728	1728	1728	0
589	20241224	092100	26073581	1728	1728	1728	1728	29
590	20241224	092000	26023469	1728	1728	1728	1728	0
591	20241224	091900	26023469	1728	1728	1728	1728	0
592	20241224	091800	26023469	1728	1727	1728	1727	55
593	20241224	091700	25928470	1729	1729	1729	1729	11
594	20241224	091600	25909451	1739	1739	1739	1739	0
595	20241224	091500	25909451	1739	1739	1739	1739	0
596	20241224	091400	25909451	1739	1739	1739	1739	7
597	20241224	091300	25897278	1712	1742	1742	1712	107
598	20241224	091200	25714064	1712	1746	1746	1712	18
599	20241224	091100	25682977	1747	1724	1750	1707	5002
600	20241224	091000	17114081	1751	1751	1751	1751	40
601	20241224	090900	17044041	1752	1737	1752	1737	5915
602	20241224	090800	6767331	1752	1737	1752	1737	50
603	20241224	090700	6680436	1737	1737	1737	1737	15
604	20241224	090600	6654381	1737	1734	1737	1734	434
605	20241224	090500	5901822	1734	1734	1737	1734	556
606	20241224	090400	4937673	1734	1734	1734	1734	73
607	20241224	090300	4811091	1734	1734	1734	1734	174
608	20241224	090200	4509375	1732	1730	1732	1730	1000
609	20241224	090100	2777575	1732	1753	1753	1732	366
610	20241224	090000	2141782	1754	1706	1754	1706	1248