KissMeData/010580/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	185500	499201167	1344	1344	1344	1344	24765
3	20241223	185400	499201167	1344	1344	1344	1344	0
4	20241223	185300	499201167	1344	1344	1344	1344	0
5	20241223	185200	499201167	1344	1344	1344	1344	0
6	20241223	185100	499201167	1344	1344	1344	1344	0
7	20241223	185000	499201167	1344	1344	1344	1344	0
8	20241223	184900	499201167	1344	1344	1344	1344	0
9	20241223	184800	499201167	1344	1344	1344	1344	0
10	20241223	184700	499201167	1344	1344	1344	1344	0
11	20241223	184600	499201167	1344	1344	1344	1344	0
12	20241223	184500	499201167	1344	1344	1344	1344	0
13	20241223	184400	499201167	1344	1344	1344	1344	0
14	20241223	184300	499201167	1344	1344	1344	1344	0
15	20241223	184200	499201167	1344	1344	1344	1344	0
16	20241223	184100	499201167	1344	1344	1344	1344	0
17	20241223	184000	499201167	1344	1344	1344	1344	0
18	20241223	183900	499201167	1344	1344	1344	1344	0
19	20241223	183800	499201167	1344	1344	1344	1344	0
20	20241223	183700	499201167	1344	1344	1344	1344	0
21	20241223	183600	499201167	1344	1344	1344	1344	0
22	20241223	183500	499201167	1344	1344	1344	1344	0
23	20241223	183400	499201167	1344	1344	1344	1344	0
24	20241223	183300	499201167	1344	1344	1344	1344	0
25	20241223	183200	499201167	1344	1344	1344	1344	0
26	20241223	183100	499201167	1344	1344	1344	1344	0
27	20241223	183000	499201167	1344	1344	1344	1344	0
28	20241223	182900	499201167	1344	1344	1344	1344	0
29	20241223	182800	499201167	1344	1344	1344	1344	0
30	20241223	182700	499201167	1344	1344	1344	1344	0
31	20241223	182600	499201167	1344	1344	1344	1344	0
32	20241223	182500	499201167	1344	1344	1344	1344	24765
33	20241223	182400	499201167	1344	1344	1344	1344	0
34	20241223	182300	499201167	1344	1344	1344	1344	0
35	20241223	182200	499201167	1344	1344	1344	1344	0
36	20241223	182100	499201167	1344	1344	1344	1344	0
37	20241223	182000	499201167	1344	1344	1344	1344	0
38	20241223	181900	499201167	1344	1344	1344	1344	0
39	20241223	181800	499201167	1344	1344	1344	1344	0
40	20241223	181700	499201167	1344	1344	1344	1344	0
41	20241223	181600	499201167	1344	1344	1344	1344	0
42	20241223	181500	499201167	1344	1344	1344	1344	0
43	20241223	181400	499201167	1344	1344	1344	1344	0
44	20241223	181300	499201167	1344	1344	1344	1344	0
45	20241223	181200	499201167	1344	1344	1344	1344	0
46	20241223	181100	499201167	1344	1344	1344	1344	0
47	20241223	181000	499201167	1344	1344	1344	1344	0
48	20241223	180900	499201167	1344	1344	1344	1344	0
49	20241223	180800	499201167	1344	1344	1344	1344	0
50	20241223	180700	499201167	1344	1344	1344	1344	0
51	20241223	180600	499201167	1344	1344	1344	1344	0
52	20241223	180500	499201167	1344	1344	1344	1344	0
53	20241223	180400	499201167	1344	1344	1344	1344	0
54	20241223	180300	499201167	1344	1344	1344	1344	0
55	20241223	180200	499201167	1344	1344	1344	1344	0
56	20241223	180100	499201167	1344	1344	1344	1344	0
57	20241223	180000	499201167	1344	1344	1344	1344	0
58	20241223	175900	499201167	1344	1344	1344	1344	0
59	20241223	175800	499201167	1344	1344	1344	1344	0
60	20241223	175700	499201167	1344	1344	1344	1344	0
61	20241223	175600	499201167	1344	1344	1344	1344	0
62	20241223	175500	499201167	1344	1344	1344	1344	24765
63	20241223	175400	499201167	1344	1344	1344	1344	0
64	20241223	175300	499201167	1344	1344	1344	1344	0
65	20241223	175200	499201167	1344	1344	1344	1344	0
66	20241223	175100	499201167	1344	1344	1344	1344	0
67	20241223	175000	499201167	1344	1344	1344	1344	0
68	20241223	174900	499201167	1344	1344	1344	1344	0
69	20241223	174800	499201167	1344	1344	1344	1344	0
70	20241223	174700	499201167	1344	1344	1344	1344	0
71	20241223	174600	499201167	1344	1344	1344	1344	0
72	20241223	174500	499201167	1344	1344	1344	1344	0
73	20241223	174400	499201167	1344	1344	1344	1344	0
74	20241223	174300	499201167	1344	1344	1344	1344	0
75	20241223	174200	499201167	1344	1344	1344	1344	0
76	20241223	174100	499201167	1344	1344	1344	1344	0
77	20241223	174000	499201167	1344	1344	1344	1344	0
78	20241223	173900	499201167	1344	1344	1344	1344	0
79	20241223	173800	499201167	1344	1344	1344	1344	0
80	20241223	173700	499201167	1344	1344	1344	1344	0
81	20241223	173600	499201167	1344	1344	1344	1344	0
82	20241223	173500	499201167	1344	1344	1344	1344	0
83	20241223	173400	499201167	1344	1344	1344	1344	0
84	20241223	173300	499201167	1344	1344	1344	1344	0
85	20241223	173200	499201167	1344	1344	1344	1344	0
86	20241223	173100	499201167	1344	1344	1344	1344	0
87	20241223	173000	499201167	1344	1344	1344	1344	0
88	20241223	172900	499201167	1344	1344	1344	1344	0
89	20241223	172800	499201167	1344	1344	1344	1344	0
90	20241223	172700	499201167	1344	1344	1344	1344	0
91	20241223	172600	499201167	1344	1344	1344	1344	0
92	20241223	172500	499201167	1344	1344	1344	1344	24765
93	20241223	172400	499201167	1344	1344	1344	1344	0
94	20241223	172300	499201167	1344	1344	1344	1344	0
95	20241223	172200	499201167	1344	1344	1344	1344	0
96	20241223	172100	499201167	1344	1344	1344	1344	0
97	20241223	172000	499201167	1344	1344	1344	1344	0
98	20241223	171900	499201167	1344	1344	1344	1344	0
99	20241223	171800	499201167	1344	1344	1344	1344	0
100	20241223	171700	499201167	1344	1344	1344	1344	0
101	20241223	171600	499201167	1344	1344	1344	1344	0
102	20241223	171500	499201167	1344	1344	1344	1344	0
103	20241223	171400	499201167	1344	1344	1344	1344	0
104	20241223	171300	499201167	1344	1344	1344	1344	0
105	20241223	171200	499201167	1344	1344	1344	1344	0
106	20241223	171100	499201167	1344	1344	1344	1344	0
107	20241223	171000	499201167	1344	1344	1344	1344	0
108	20241223	170900	499201167	1344	1344	1344	1344	0
109	20241223	170800	499201167	1344	1344	1344	1344	0
110	20241223	170700	499201167	1344	1344	1344	1344	0
111	20241223	170600	499201167	1344	1344	1344	1344	0
112	20241223	170500	499201167	1344	1344	1344	1344	0
113	20241223	170400	499201167	1344	1344	1344	1344	0
114	20241223	170300	499201167	1344	1344	1344	1344	0
115	20241223	170200	499201167	1344	1344	1344	1344	0
116	20241223	170100	499201167	1344	1344	1344	1344	0
117	20241223	170000	499201167	1344	1344	1344	1344	0
118	20241223	165900	499201167	1344	1344	1344	1344	0
119	20241223	165800	499201167	1344	1344	1344	1344	0
120	20241223	165700	499201167	1344	1344	1344	1344	0
121	20241223	165600	499201167	1344	1344	1344	1344	0
122	20241223	165500	499201167	1344	1344	1344	1344	24765
123	20241223	165400	499201167	1344	1344	1344	1344	0
124	20241223	165300	499201167	1344	1344	1344	1344	0
125	20241223	165200	499201167	1344	1344	1344	1344	0
126	20241223	165100	499201167	1344	1344	1344	1344	0
127	20241223	165000	499201167	1344	1344	1344	1344	0
128	20241223	164900	499201167	1344	1344	1344	1344	0
129	20241223	164800	499201167	1344	1344	1344	1344	0
130	20241223	164700	499201167	1344	1344	1344	1344	0
131	20241223	164600	499201167	1344	1344	1344	1344	0
132	20241223	164500	499201167	1344	1344	1344	1344	0
133	20241223	164400	499201167	1344	1344	1344	1344	0
134	20241223	164300	499201167	1344	1344	1344	1344	0
135	20241223	164200	499201167	1344	1344	1344	1344	0
136	20241223	164100	499201167	1344	1344	1344	1344	0
137	20241223	164000	499201167	1344	1344	1344	1344	0
138	20241223	163900	499201167	1344	1344	1344	1344	0
139	20241223	163800	499201167	1344	1344	1344	1344	0
140	20241223	163700	499201167	1344	1344	1344	1344	0
141	20241223	163600	499201167	1344	1344	1344	1344	0
142	20241223	163500	499201167	1344	1344	1344	1344	0
143	20241223	163400	499201167	1344	1344	1344	1344	0
144	20241223	163300	499201167	1344	1344	1344	1344	0
145	20241223	163200	499201167	1344	1344	1344	1344	0
146	20241223	163100	499201167	1344	1344	1344	1344	0
147	20241223	163000	499201167	1344	1344	1344	1344	0
148	20241223	162900	499201167	1344	1344	1344	1344	0
149	20241223	162800	499201167	1344	1344	1344	1344	0
150	20241223	162700	499201167	1344	1344	1344	1344	0
151	20241223	162600	499201167	1344	1344	1344	1344	0
152	20241223	162500	499201167	1344	1344	1344	1344	24765
153	20241223	162400	499201167	1344	1344	1344	1344	0
154	20241223	162300	499201167	1344	1344	1344	1344	0
155	20241223	162200	499201167	1344	1344	1344	1344	0
156	20241223	162100	499201167	1344	1344	1344	1344	0
157	20241223	162000	499201167	1344	1344	1344	1344	0
158	20241223	161900	499201167	1344	1344	1344	1344	0
159	20241223	161800	499201167	1344	1344	1344	1344	0
160	20241223	161700	499201167	1344	1344	1344	1344	0
161	20241223	161600	499201167	1344	1344	1344	1344	0
162	20241223	161500	499201167	1344	1344	1344	1344	0
163	20241223	161400	499201167	1344	1344	1344	1344	0
164	20241223	161300	499201167	1344	1344	1344	1344	0
165	20241223	161200	499201167	1344	1344	1344	1344	0
166	20241223	161100	499201167	1344	1344	1344	1344	0
167	20241223	161000	499201167	1344	1344	1344	1344	0
168	20241223	160900	499201167	1344	1344	1344	1344	0
169	20241223	160800	499201167	1344	1344	1344	1344	0
170	20241223	160700	499201167	1344	1344	1344	1344	0
171	20241223	160600	499201167	1344	1344	1344	1344	0
172	20241223	160500	499201167	1344	1344	1344	1344	0
173	20241223	160400	499201167	1344	1344	1344	1344	0
174	20241223	160300	499201167	1344	1344	1344	1344	0
175	20241223	160200	499201167	1344	1344	1344	1344	0
176	20241223	160100	499201167	1344	1344	1344	1344	0
177	20241223	160000	499201167	1344	1344	1344	1344	0
178	20241223	155900	499201167	1344	1344	1344	1344	0
179	20241223	155800	499201167	1344	1344	1344	1344	0
180	20241223	155700	499201167	1344	1344	1344	1344	0
181	20241223	155600	499201167	1344	1344	1344	1344	0
182	20241223	155500	499201167	1344	1344	1344	1344	24765
183	20241223	155400	499201167	1344	1344	1344	1344	0
184	20241223	155300	499201167	1344	1344	1344	1344	0
185	20241223	155200	499201167	1344	1344	1344	1344	0
186	20241223	155100	499201167	1344	1344	1344	1344	0
187	20241223	155000	499201167	1344	1344	1344	1344	0
188	20241223	154900	499201167	1344	1344	1344	1344	0
189	20241223	154800	499201167	1344	1344	1344	1344	0
190	20241223	154700	499201167	1344	1344	1344	1344	0
191	20241223	154600	499201167	1344	1344	1344	1344	0
192	20241223	154500	499201167	1344	1344	1344	1344	0
193	20241223	154400	499201167	1344	1344	1344	1344	0
194	20241223	154300	499201167	1344	1344	1344	1344	0
195	20241223	154200	499201167	1344	1344	1344	1344	0
196	20241223	154100	499201167	1344	1344	1344	1344	0
197	20241223	154000	499201167	1344	1344	1344	1344	0
198	20241223	153900	499201167	1344	1344	1344	1344	0
199	20241223	153800	499201167	1344	1344	1344	1344	0
200	20241223	153700	499201167	1344	1344	1344	1344	0
201	20241223	153600	499201167	1344	1344	1344	1344	0
202	20241223	153500	499201167	1344	1344	1344	1344	0
203	20241223	153400	499201167	1344	1344	1344	1344	0
204	20241223	153300	499201167	1344	1344	1344	1344	0
205	20241223	153200	499201167	1344	1344	1344	1344	0
206	20241223	153100	499201167	1344	1344	1344	1344	0
207	20241223	153000	499201167	1344	1344	1344	1344	24765
208	20241223	152900	465917007	1350	1350	1350	1350	0
209	20241223	152800	465917007	1350	1350	1350	1350	0
210	20241223	152700	465917007	1350	1350	1350	1350	0
211	20241223	152600	465917007	1350	1350	1350	1350	0
212	20241223	152500	465917007	1350	1350	1350	1350	0
213	20241223	152400	465917007	1350	1350	1350	1350	0
214	20241223	152300	465917007	1350	1350	1350	1350	0
215	20241223	152200	465917007	1350	1350	1350	1350	0
216	20241223	152100	465917007	1350	1350	1350	1350	0
217	20241223	152000	465917007	1350	1350	1350	1350	0
218	20241223	151900	465917007	1350	1350	1350	1350	0
219	20241223	151800	465917007	1350	1340	1350	1340	1442
220	20241223	151700	463975853	1340	1340	1340	1340	0
221	20241223	151600	463975853	1340	1340	1340	1340	0
222	20241223	151500	463975853	1340	1340	1340	1340	3
223	20241223	151400	463971833	1349	1349	1349	1349	500
224	20241223	151300	463297333	1349	1349	1349	1349	200
225	20241223	151200	463027533	1349	1349	1349	1349	0
226	20241223	151100	463027533	1349	1349	1349	1349	136
227	20241223	151000	462844069	1349	1349	1349	1349	1
228	20241223	150900	462842720	1340	1340	1340	1340	0
229	20241223	150800	462842720	1340	1340	1340	1340	0
230	20241223	150700	462842720	1340	1342	1342	1340	2481
231	20241223	150600	459516244	1345	1345	1345	1345	0
232	20241223	150500	459516244	1345	1345	1345	1345	9
233	20241223	150400	459504139	1345	1345	1345	1345	103
234	20241223	150300	459365604	1350	1350	1350	1350	0
235	20241223	150200	459365604	1350	1350	1350	1350	8061
236	20241223	150100	448483254	1351	1355	1355	1351	1003
237	20241223	150000	447128189	1356	1356	1356	1356	0
238	20241223	145900	447128189	1356	1356	1356	1356	0
239	20241223	145800	447128189	1356	1356	1356	1356	0
240	20241223	145700	447128189	1356	1356	1356	1356	0
241	20241223	145600	447128189	1356	1356	1356	1356	0
242	20241223	145500	447128189	1356	1356	1356	1356	0
243	20241223	145400	447128189	1356	1355	1356	1355	59
244	20241223	145300	447048195	1355	1355	1355	1355	863
245	20241223	145200	445878830	1355	1351	1355	1350	650
246	20241223	145100	444999078	1355	1355	1355	1355	0
247	20241223	145000	444999078	1355	1351	1355	1350	6872
248	20241223	144900	435707663	1351	1345	1351	1345	8185
249	20241223	144800	424667776	1348	1348	1348	1348	0
250	20241223	144700	424667776	1348	1348	1348	1348	0
251	20241223	144600	424667776	1348	1348	1348	1348	0
252	20241223	144500	424667776	1348	1345	1348	1345	1000
253	20241223	144400	423320965	1334	1334	1334	1334	0
254	20241223	144300	423320965	1334	1334	1334	1334	0
255	20241223	144200	423320965	1334	1334	1334	1334	0
256	20241223	144100	423320965	1334	1334	1334	1334	0
257	20241223	144000	423320965	1334	1340	1340	1334	1404
258	20241223	143900	421447494	1340	1340	1340	1340	101
259	20241223	143800	421312154	1340	1336	1340	1335	226
260	20241223	143700	421009739	1340	1340	1340	1340	74
261	20241223	143600	420910579	1345	1345	1345	1345	100
262	20241223	143500	420776079	1345	1345	1345	1345	0
263	20241223	143400	420776079	1345	1345	1345	1345	0
264	20241223	143300	420776079	1345	1344	1345	1344	1042
265	20241223	143200	419374590	1335	1335	1335	1335	0
266	20241223	143100	419374590	1335	1335	1335	1335	0
267	20241223	143000	419374590	1335	1335	1335	1335	0
268	20241223	142900	419374590	1335	1345	1345	1335	277
269	20241223	142800	419003885	1340	1340	1340	1340	0
270	20241223	142700	419003885	1340	1340	1340	1340	0
271	20241223	142600	419003885	1340	1340	1340	1340	14
272	20241223	142500	418985125	1340	1340	1340	1340	0
273	20241223	142400	418985125	1340	1340	1340	1340	0
274	20241223	142300	418985125	1340	1340	1340	1340	0
275	20241223	142200	418985125	1340	1340	1340	1340	450
276	20241223	142100	418382125	1340	1340	1340	1340	450
277	20241223	142000	417779125	1345	1345	1345	1345	0
278	20241223	141900	417779125	1345	1345	1345	1345	108
279	20241223	141800	417633865	1340	1340	1340	1340	0
280	20241223	141700	417633865	1340	1340	1340	1340	0
281	20241223	141600	417633865	1340	1340	1340	1340	0
282	20241223	141500	417633865	1340	1340	1340	1340	0
283	20241223	141400	417633865	1340	1340	1340	1340	1
284	20241223	141300	417632525	1340	1340	1340	1340	0
285	20241223	141200	417632525	1340	1340	1340	1340	2
286	20241223	141100	417629845	1340	1340	1340	1340	0
287	20241223	141000	417629845	1340	1340	1340	1340	100
288	20241223	140900	417495845	1340	1341	1341	1340	2200
289	20241223	140800	414547558	1341	1341	1341	1341	300
290	20241223	140700	414145258	1341	1341	1341	1341	0
291	20241223	140600	414145258	1341	1342	1342	1341	1000
292	20241223	140500	412804149	1346	1344	1346	1342	501
293	20241223	140400	412131385	1346	1346	1346	1346	0
294	20241223	140300	412131385	1346	1346	1346	1346	0
295	20241223	140200	412131385	1346	1344	1346	1344	355
296	20241223	140100	411654225	1344	1344	1344	1344	7
297	20241223	140000	411644817	1344	1344	1344	1344	0
298	20241223	135900	411644817	1344	1344	1344	1344	0
299	20241223	135800	411644817	1344	1344	1344	1344	0
300	20241223	135700	411644817	1344	1344	1344	1344	2
301	20241223	135600	411642129	1340	1340	1340	1340	0
302	20241223	135500	411642129	1340	1340	1340	1340	1
303	20241223	135400	411640789	1344	1344	1344	1344	0
304	20241223	135300	411640789	1344	1344	1344	1344	75
305	20241223	135200	411539989	1345	1345	1345	1345	0
306	20241223	135100	411539989	1345	1345	1345	1345	0
307	20241223	135000	411539989	1345	1345	1345	1345	3345
308	20241223	134900	407040964	1345	1345	1345	1345	200
309	20241223	134800	406771964	1345	1345	1345	1345	0
310	20241223	134700	406771964	1345	1345	1345	1345	7
311	20241223	134600	406762549	1345	1345	1345	1345	0
312	20241223	134500	406762549	1345	1345	1345	1345	0
313	20241223	134400	406762549	1345	1345	1345	1345	76
314	20241223	134300	406660329	1345	1343	1345	1343	1675
315	20241223	134200	404408856	1343	1343	1343	1343	779
316	20241223	134100	403362659	1343	1343	1343	1343	0
317	20241223	134000	403362659	1343	1340	1343	1340	1746
318	20241223	133900	401021778	1341	1341	1341	1341	0
319	20241223	133800	401021778	1341	1341	1341	1341	0
320	20241223	133700	401021778	1341	1341	1341	1341	0
321	20241223	133600	401021778	1341	1341	1341	1341	0
322	20241223	133500	401021778	1341	1339	1341	1339	5000
323	20241223	133400	394325018	1339	1339	1339	1339	0
324	20241223	133300	394325018	1339	1339	1339	1339	0
325	20241223	133200	394325018	1339	1336	1339	1336	2000
326	20241223	133100	391649859	1333	1333	1333	1333	1
327	20241223	133000	391648526	1336	1336	1336	1336	0
328	20241223	132900	391648526	1336	1336	1336	1336	0
329	20241223	132800	391648526	1336	1336	1336	1336	108
330	20241223	132700	391504238	1337	1337	1337	1337	0
331	20241223	132600	391504238	1337	1332	1337	1332	1135
332	20241223	132500	389987368	1333	1333	1333	1333	176
333	20241223	132400	389752760	1337	1337	1337	1337	0
334	20241223	132300	389752760	1337	1337	1337	1337	600
335	20241223	132200	388950560	1337	1337	1337	1337	1111
336	20241223	132100	387465153	1337	1337	1337	1337	412
337	20241223	132000	386914309	1337	1337	1337	1337	1
338	20241223	131900	386912972	1337	1337	1337	1337	3
339	20241223	131800	386908961	1339	1339	1339	1339	11
340	20241223	131700	386894232	1339	1339	1339	1339	0
341	20241223	131600	386894232	1339	1339	1339	1339	0
342	20241223	131500	386894232	1339	1339	1339	1339	0
343	20241223	131400	386894232	1339	1339	1339	1339	0
344	20241223	131300	386894232	1339	1339	1339	1339	0
345	20241223	131200	386894232	1339	1339	1339	1339	0
346	20241223	131100	386894232	1339	1339	1339	1339	0
347	20241223	131000	386894232	1339	1339	1339	1339	0
348	20241223	130900	386894232	1339	1339	1339	1339	86
349	20241223	130800	386779078	1339	1339	1339	1339	0
350	20241223	130700	386779078	1339	1338	1339	1338	1000
351	20241223	130600	385440478	1330	1331	1331	1330	797
352	20241223	130500	384380313	1332	1338	1338	1332	642
353	20241223	130400	383524935	1340	1340	1340	1340	0
354	20241223	130300	383524935	1340	1340	1340	1340	0
355	20241223	130200	383524935	1340	1340	1340	1340	0
356	20241223	130100	383524935	1340	1340	1340	1340	0
357	20241223	130000	383524935	1340	1340	1340	1340	0
358	20241223	125900	383524935	1340	1340	1340	1340	0
359	20241223	125800	383524935	1340	1340	1340	1340	0
360	20241223	125700	383524935	1340	1338	1340	1338	1000
361	20241223	125600	382185022	1331	1331	1331	1331	137
362	20241223	125500	382002675	1339	1339	1339	1339	5
363	20241223	125400	381995980	1331	1331	1331	1331	7
364	20241223	125300	381986663	1340	1340	1340	1340	0
365	20241223	125200	381986663	1340	1340	1340	1340	600
366	20241223	125100	381182663	1340	1340	1340	1340	0
367	20241223	125000	381182663	1340	1340	1340	1340	0
368	20241223	124900	381182663	1340	1340	1340	1340	25
369	20241223	124800	381149163	1339	1339	1339	1339	64
370	20241223	124700	381063467	1341	1341	1341	1341	0
371	20241223	124600	381063467	1341	1341	1341	1341	0
372	20241223	124500	381063467	1341	1341	1341	1341	0
373	20241223	124400	381063467	1341	1337	1341	1330	6900
374	20241223	124300	371837152	1330	1330	1330	1330	0
375	20241223	124200	371837152	1330	1330	1330	1330	100
376	20241223	124100	371704152	1330	1330	1330	1330	103
377	20241223	124000	371567162	1337	1330	1337	1330	211
378	20241223	123900	371286455	1330	1331	1331	1330	541
379	20241223	123800	370566499	1334	1335	1335	1334	33
380	20241223	123700	370522475	1335	1335	1335	1335	0
381	20241223	123600	370522475	1335	1335	1335	1335	0
382	20241223	123500	370522475	1335	1335	1335	1335	0
383	20241223	123400	370522475	1335	1335	1335	1335	0
384	20241223	123300	370522475	1335	1335	1335	1335	0
385	20241223	123200	370522475	1335	1335	1335	1335	0
386	20241223	123100	370522475	1335	1335	1335	1335	4
387	20241223	123000	370517135	1334	1334	1334	1334	0
388	20241223	122900	370517135	1334	1334	1334	1334	0
389	20241223	122800	370517135	1334	1334	1334	1334	1
390	20241223	122700	370515801	1334	1334	1334	1334	0
391	20241223	122600	370515801	1334	1334	1334	1334	2
392	20241223	122500	370513133	1334	1334	1334	1334	1
393	20241223	122400	370511799	1339	1339	1339	1339	0
394	20241223	122300	370511799	1339	1339	1339	1339	0
395	20241223	122200	370511799	1339	1339	1339	1339	269
396	20241223	122100	370151608	1339	1339	1339	1339	2500
397	20241223	122000	366804108	1339	1339	1339	1339	4
398	20241223	121900	366798752	1339	1339	1339	1339	1
399	20241223	121800	366797413	1339	1339	1339	1339	0
400	20241223	121700	366797413	1339	1339	1339	1339	24
401	20241223	121600	366765277	1331	1331	1331	1331	223
402	20241223	121500	366468464	1331	1331	1331	1331	1
403	20241223	121400	366467133	1340	1340	1340	1340	10
404	20241223	121300	366453733	1340	1340	1340	1340	0
405	20241223	121200	366453733	1340	1340	1340	1340	68
406	20241223	121100	366362613	1340	1340	1340	1340	4
407	20241223	121000	366357253	1331	1331	1331	1331	0
408	20241223	120900	366357253	1331	1331	1331	1331	0
409	20241223	120800	366357253	1331	1331	1331	1331	100
410	20241223	120700	366224153	1331	1331	1331	1331	0
411	20241223	120600	366224153	1331	1331	1331	1331	0
412	20241223	120500	366224153	1331	1332	1332	1331	16
413	20241223	120400	366202849	1332	1332	1332	1332	0
414	20241223	120300	366202849	1332	1332	1332	1332	0
415	20241223	120200	366202849	1332	1332	1332	1332	2
416	20241223	120100	366200185	1331	1331	1331	1331	0
417	20241223	120000	366200185	1331	1331	1331	1331	0
418	20241223	115900	366200185	1331	1331	1331	1331	0
419	20241223	115800	366200185	1331	1331	1331	1331	0
420	20241223	115700	366200185	1331	1331	1331	1331	109
421	20241223	115600	366055106	1332	1332	1332	1332	0
422	20241223	115500	366055106	1332	1332	1332	1332	0
423	20241223	115400	366055106	1332	1332	1332	1332	265
424	20241223	115300	365702126	1331	1340	1340	1331	241
425	20241223	115200	365379555	1340	1340	1340	1340	300
426	20241223	115100	364977555	1340	1340	1340	1340	0
427	20241223	115000	364977555	1340	1340	1340	1340	100
428	20241223	114900	364843555	1340	1340	1340	1340	0
429	20241223	114800	364843555	1340	1340	1340	1340	1
430	20241223	114700	364842215	1330	1340	1340	1330	29
431	20241223	114600	364803615	1339	1339	1339	1339	111
432	20241223	114500	364654986	1339	1339	1339	1339	0
433	20241223	114400	364654986	1339	1339	1339	1339	1
434	20241223	114300	364653647	1330	1330	1330	1330	842
435	20241223	114200	363533787	1339	1339	1339	1339	0
436	20241223	114100	363533787	1339	1339	1339	1339	0
437	20241223	114000	363533787	1339	1339	1339	1339	3
438	20241223	113900	363529770	1330	1330	1330	1330	0
439	20241223	113800	363529770	1330	1330	1330	1330	100
440	20241223	113700	363396770	1330	1330	1330	1330	202
441	20241223	113600	363128110	1330	1330	1330	1330	0
442	20241223	113500	363128110	1330	1330	1330	1330	113
443	20241223	113400	362977820	1339	1338	1339	1338	8
444	20241223	113300	362967114	1338	1338	1338	1338	0
445	20241223	113200	362967114	1338	1338	1338	1338	4
446	20241223	113100	362961762	1339	1339	1339	1339	10
447	20241223	113000	362948372	1331	1331	1331	1331	0
448	20241223	112900	362948372	1331	1333	1333	1330	4476
449	20241223	112800	356986312	1333	1334	1334	1333	202
450	20241223	112700	356716923	1340	1340	1340	1340	0
451	20241223	112600	356716923	1340	1340	1340	1340	10
452	20241223	112500	356703523	1341	1341	1341	1341	0
453	20241223	112400	356703523	1341	1341	1341	1341	0
454	20241223	112300	356703523	1341	1341	1341	1341	0
455	20241223	112200	356703523	1341	1341	1341	1341	0
456	20241223	112100	356703523	1341	1332	1341	1332	504
457	20241223	112000	356027897	1332	1333	1333	1332	2
458	20241223	111900	356025232	1340	1340	1340	1340	1
459	20241223	111800	356023892	1333	1333	1333	1333	1586
460	20241223	111700	353909754	1341	1341	1341	1341	0
461	20241223	111600	353909754	1341	1341	1341	1341	7
462	20241223	111500	353900367	1343	1333	1343	1333	818
463	20241223	111400	352803075	1336	1336	1336	1336	5
464	20241223	111300	352796395	1340	1333	1342	1333	430
465	20241223	111200	352222955	1342	1342	1342	1342	0
466	20241223	111100	352222955	1342	1342	1342	1342	0
467	20241223	111000	352222955	1342	1342	1342	1342	1
468	20241223	110900	352221613	1342	1342	1342	1342	0
469	20241223	110800	352221613	1342	1341	1342	1341	501
470	20241223	110700	351549298	1330	1330	1330	1330	11
471	20241223	110600	351534668	1342	1342	1342	1342	0
472	20241223	110500	351534668	1342	1342	1342	1342	10
473	20241223	110400	351521248	1343	1343	1343	1343	0
474	20241223	110300	351521248	1343	1343	1343	1343	0
475	20241223	110200	351521248	1343	1343	1343	1343	0
476	20241223	110100	351521248	1343	1341	1343	1341	500
477	20241223	110000	350850022	1327	1327	1327	1327	33
478	20241223	105900	350806231	1343	1337	1343	1333	3101
479	20241223	105800	346655500	1338	1333	1338	1333	5000
480	20241223	105700	339974158	1323	1323	1323	1323	15
481	20241223	105600	339954313	1323	1323	1323	1323	9
482	20241223	105500	339942406	1323	1324	1324	1323	153
483	20241223	105400	339739910	1323	1323	1323	1323	0
484	20241223	105300	339739910	1323	1326	1326	1323	405
485	20241223	105200	339202984	1326	1326	1326	1326	501
486	20241223	105100	338538658	1326	1326	1326	1326	24
487	20241223	105000	338506834	1326	1334	1334	1326	315
488	20241223	104900	338089060	1334	1334	1334	1334	0
489	20241223	104800	338089060	1334	1334	1334	1334	100
490	20241223	104700	337955660	1335	1335	1335	1335	0
491	20241223	104600	337955660	1335	1333	1335	1333	1000
492	20241223	104500	336620789	1326	1326	1326	1326	0
493	20241223	104400	336620789	1326	1326	1326	1326	0
494	20241223	104300	336620789	1326	1329	1329	1326	1051
495	20241223	104200	335227022	1328	1328	1328	1328	1
496	20241223	104100	335225694	1326	1326	1326	1326	31
497	20241223	104000	335184588	1326	1337	1337	1326	763
498	20241223	103900	334172564	1338	1334	1338	1323	7127
499	20241223	103800	324700521	1338	1338	1338	1338	0
500	20241223	103700	324700521	1338	1338	1338	1338	0
501	20241223	103600	324700521	1338	1338	1338	1338	1
502	20241223	103500	324699183	1333	1333	1333	1333	0
503	20241223	103400	324699183	1333	1333	1333	1333	0
504	20241223	103300	324699183	1333	1333	1333	1333	0
505	20241223	103200	324699183	1333	1333	1333	1333	500
506	20241223	103100	324032683	1333	1333	1341	1333	175
507	20241223	103000	323798608	1332	1333	1333	1332	9
508	20241223	102900	323786618	1335	1335	1335	1335	0
509	20241223	102800	323786618	1335	1335	1335	1335	0
510	20241223	102700	323786618	1335	1335	1335	1335	120
511	20241223	102600	323626418	1335	1335	1335	1335	1
512	20241223	102500	323625083	1333	1333	1333	1333	8
513	20241223	102400	323614419	1331	1331	1331	1331	10
514	20241223	102300	323601109	1345	1345	1345	1345	0
515	20241223	102200	323601109	1345	1343	1345	1343	1000
516	20241223	102100	322257081	1329	1336	1336	1329	2823
517	20241223	102000	318486022	1336	1331	1336	1329	5909
518	20241223	101900	310626335	1331	1335	1335	1331	955
519	20241223	101800	309353362	1336	1336	1336	1336	302
520	20241223	101700	308949890	1336	1344	1344	1336	68
521	20241223	101600	308858506	1344	1344	1344	1344	1
522	20241223	101500	308857162	1345	1345	1345	1345	6
523	20241223	101400	308849092	1345	1338	1345	1337	1407
524	20241223	101300	306967923	1337	1338	1338	1337	375
525	20241223	101200	306466398	1338	1338	1347	1338	125
526	20241223	101100	306299139	1338	1338	1338	1338	96
527	20241223	101000	306170691	1337	1346	1349	1337	1682
528	20241223	100900	303905144	1335	1340	1347	1332	11081
529	20241223	100800	289029553	1340	1345	1345	1340	1619
530	20241223	100700	286858979	1341	1341	1341	1341	2205
531	20241223	100600	283902074	1347	1346	1347	1346	1199
532	20241223	100500	282288071	1346	1346	1346	1346	1
533	20241223	100400	282286725	1341	1341	1341	1341	0
534	20241223	100300	282286725	1341	1341	1341	1341	15
535	20241223	100200	282266610	1346	1341	1346	1340	2168
536	20241223	100100	279360120	1347	1347	1347	1347	0
537	20241223	100000	279360120	1347	1346	1347	1346	764
538	20241223	095900	278331720	1347	1347	1347	1347	0
539	20241223	095800	278331720	1347	1347	1347	1347	5
540	20241223	095700	278324985	1347	1340	1347	1340	70
541	20241223	095600	278230975	1346	1346	1346	1346	0
542	20241223	095500	278230975	1346	1346	1346	1346	60
543	20241223	095400	278150215	1340	1340	1340	1340	0
544	20241223	095300	278150215	1340	1340	1340	1340	1
545	20241223	095200	278148875	1340	1340	1340	1340	880
546	20241223	095100	276969675	1340	1340	1340	1340	0
547	20241223	095000	276969675	1340	1340	1340	1340	0
548	20241223	094900	276969675	1340	1340	1351	1340	31
549	20241223	094800	276928124	1339	1352	1352	1339	2008
550	20241223	094700	274238202	1353	1347	1353	1337	4015
551	20241223	094600	268809338	1339	1340	1348	1339	2916
552	20241223	094500	264887317	1351	1338	1351	1335	5457
553	20241223	094400	257574592	1338	1344	1349	1337	11963
554	20241223	094300	241537296	1342	1346	1346	1342	146
555	20241223	094200	241340964	1342	1349	1349	1342	267
556	20241223	094100	240982181	1349	1348	1349	1347	1844
557	20241223	094000	238494849	1345	1345	1345	1345	5
558	20241223	093900	238488124	1345	1345	1345	1345	100
559	20241223	093800	238353624	1340	1341	1353	1340	1077
560	20241223	093700	236900770	1341	1340	1354	1337	2192
561	20241223	093600	233938589	1351	1351	1351	1351	60
562	20241223	093500	233857529	1353	1341	1354	1341	1511
563	20241223	093400	231831146	1350	1350	1350	1350	1
564	20241223	093300	231829796	1342	1345	1345	1342	574
565	20241223	093200	231059203	1344	1344	1344	1344	2
566	20241223	093100	231056515	1344	1344	1355	1344	75
567	20241223	093000	230955704	1344	1355	1355	1344	1117
568	20241223	092900	229448901	1356	1344	1356	1344	77
569	20241223	092800	229345233	1358	1342	1358	1325	9743
570	20241223	092700	216257532	1342	1342	1353	1341	79
571	20241223	092600	216151541	1354	1354	1354	1354	75
572	20241223	092500	216049991	1341	1342	1342	1340	1176
573	20241223	092400	214473225	1341	1340	1341	1340	1027
574	20241223	092300	213096075	1340	1340	1357	1340	132
575	20241223	092200	212917931	1339	1341	1360	1334	2811
576	20241223	092100	209098626	1351	1340	1353	1335	3048
577	20241223	092000	205000625	1340	1340	1340	1336	1385
578	20241223	091900	203145033	1340	1344	1350	1340	749
579	20241223	091800	202139792	1345	1348	1348	1340	2606
580	20241223	091700	198635192	1348	1336	1358	1336	4868
581	20241223	091600	192091551	1345	1351	1360	1345	4621
582	20241223	091500	185832820	1361	1362	1362	1361	977
583	20241223	091400	184502347	1345	1330	1362	1325	11117
584	20241223	091300	169593787	1330	1330	1330	1330	828
585	20241223	091200	168492547	1325	1326	1327	1325	4065
586	20241223	091100	163101423	1327	1328	1328	1327	3723
587	20241223	091000	158160045	1328	1330	1370	1326	8083
588	20241223	090900	147234399	1345	1344	1358	1327	3334
589	20241223	090800	142752412	1344	1327	1345	1327	5309
590	20241223	090700	135617588	1345	1343	1345	1325	4772
591	20241223	090600	129205719	1343	1323	1343	1323	3277
592	20241223	090500	124837766	1324	1349	1349	1324	5626
593	20241223	090400	117336134	1336	1340	1351	1336	9165
594	20241223	090300	105006968	1340	1335	1352	1323	8300
595	20241223	090200	93890637	1337	1352	1353	1320	12072
596	20241223	090100	77856674	1350	1340	1353	1329	12766
597	20241223	090000	60697456	1327	1350	1351	1324	40356