KissMeData/023960/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	190900	164458395	1346	1346	1346	1346	1289
3	20241223	190800	164458395	1346	1346	1346	1346	0
4	20241223	190700	164458395	1346	1346	1346	1346	0
5	20241223	190600	164458395	1346	1346	1346	1346	0
6	20241223	190500	164458395	1346	1346	1346	1346	0
7	20241223	190400	164458395	1346	1346	1346	1346	0
8	20241223	190300	164458395	1346	1346	1346	1346	0
9	20241223	190200	164458395	1346	1346	1346	1346	0
10	20241223	190100	164458395	1346	1346	1346	1346	0
11	20241223	190000	164458395	1346	1346	1346	1346	0
12	20241223	185900	164458395	1346	1346	1346	1346	0
13	20241223	185800	164458395	1346	1346	1346	1346	0
14	20241223	185700	164458395	1346	1346	1346	1346	0
15	20241223	185600	164458395	1346	1346	1346	1346	0
16	20241223	185500	164458395	1346	1346	1346	1346	0
17	20241223	185400	164458395	1346	1346	1346	1346	0
18	20241223	185300	164458395	1346	1346	1346	1346	0
19	20241223	185200	164458395	1346	1346	1346	1346	0
20	20241223	185100	164458395	1346	1346	1346	1346	0
21	20241223	185000	164458395	1346	1346	1346	1346	0
22	20241223	184900	164458395	1346	1346	1346	1346	0
23	20241223	184800	164458395	1346	1346	1346	1346	0
24	20241223	184700	164458395	1346	1346	1346	1346	0
25	20241223	184600	164458395	1346	1346	1346	1346	0
26	20241223	184500	164458395	1346	1346	1346	1346	0
27	20241223	184400	164458395	1346	1346	1346	1346	0
28	20241223	184300	164458395	1346	1346	1346	1346	0
29	20241223	184200	164458395	1346	1346	1346	1346	0
30	20241223	184100	164458395	1346	1346	1346	1346	0
31	20241223	184000	164458395	1346	1346	1346	1346	0
32	20241223	183900	164458395	1346	1346	1346	1346	1289
33	20241223	183800	164458395	1346	1346	1346	1346	0
34	20241223	183700	164458395	1346	1346	1346	1346	0
35	20241223	183600	164458395	1346	1346	1346	1346	0
36	20241223	183500	164458395	1346	1346	1346	1346	0
37	20241223	183400	164458395	1346	1346	1346	1346	0
38	20241223	183300	164458395	1346	1346	1346	1346	0
39	20241223	183200	164458395	1346	1346	1346	1346	0
40	20241223	183100	164458395	1346	1346	1346	1346	0
41	20241223	183000	164458395	1346	1346	1346	1346	0
42	20241223	182900	164458395	1346	1346	1346	1346	0
43	20241223	182800	164458395	1346	1346	1346	1346	0
44	20241223	182700	164458395	1346	1346	1346	1346	0
45	20241223	182600	164458395	1346	1346	1346	1346	0
46	20241223	182500	164458395	1346	1346	1346	1346	0
47	20241223	182400	164458395	1346	1346	1346	1346	0
48	20241223	182300	164458395	1346	1346	1346	1346	0
49	20241223	182200	164458395	1346	1346	1346	1346	0
50	20241223	182100	164458395	1346	1346	1346	1346	0
51	20241223	182000	164458395	1346	1346	1346	1346	0
52	20241223	181900	164458395	1346	1346	1346	1346	0
53	20241223	181800	164458395	1346	1346	1346	1346	0
54	20241223	181700	164458395	1346	1346	1346	1346	0
55	20241223	181600	164458395	1346	1346	1346	1346	0
56	20241223	181500	164458395	1346	1346	1346	1346	0
57	20241223	181400	164458395	1346	1346	1346	1346	0
58	20241223	181300	164458395	1346	1346	1346	1346	0
59	20241223	181200	164458395	1346	1346	1346	1346	0
60	20241223	181100	164458395	1346	1346	1346	1346	0
61	20241223	181000	164458395	1346	1346	1346	1346	0
62	20241223	180900	164458395	1346	1346	1346	1346	1289
63	20241223	180800	164458395	1346	1346	1346	1346	0
64	20241223	180700	164458395	1346	1346	1346	1346	0
65	20241223	180600	164458395	1346	1346	1346	1346	0
66	20241223	180500	164458395	1346	1346	1346	1346	0
67	20241223	180400	164458395	1346	1346	1346	1346	0
68	20241223	180300	164458395	1346	1346	1346	1346	0
69	20241223	180200	164458395	1346	1346	1346	1346	0
70	20241223	180100	164458395	1346	1346	1346	1346	0
71	20241223	180000	164458395	1346	1346	1346	1346	0
72	20241223	175900	164458395	1346	1346	1346	1346	0
73	20241223	175800	164458395	1346	1346	1346	1346	0
74	20241223	175700	164458395	1346	1346	1346	1346	0
75	20241223	175600	164458395	1346	1346	1346	1346	0
76	20241223	175500	164458395	1346	1346	1346	1346	0
77	20241223	175400	164458395	1346	1346	1346	1346	0
78	20241223	175300	164458395	1346	1346	1346	1346	0
79	20241223	175200	164458395	1346	1346	1346	1346	0
80	20241223	175100	164458395	1346	1346	1346	1346	0
81	20241223	175000	164458395	1346	1346	1346	1346	0
82	20241223	174900	164458395	1346	1346	1346	1346	0
83	20241223	174800	164458395	1346	1346	1346	1346	0
84	20241223	174700	164458395	1346	1346	1346	1346	0
85	20241223	174600	164458395	1346	1346	1346	1346	0
86	20241223	174500	164458395	1346	1346	1346	1346	0
87	20241223	174400	164458395	1346	1346	1346	1346	0
88	20241223	174300	164458395	1346	1346	1346	1346	0
89	20241223	174200	164458395	1346	1346	1346	1346	0
90	20241223	174100	164458395	1346	1346	1346	1346	0
91	20241223	174000	164458395	1346	1346	1346	1346	0
92	20241223	173900	164458395	1346	1346	1346	1346	1289
93	20241223	173800	164458395	1346	1346	1346	1346	0
94	20241223	173700	164458395	1346	1346	1346	1346	0
95	20241223	173600	164458395	1346	1346	1346	1346	0
96	20241223	173500	164458395	1346	1346	1346	1346	0
97	20241223	173400	164458395	1346	1346	1346	1346	0
98	20241223	173300	164458395	1346	1346	1346	1346	0
99	20241223	173200	164458395	1346	1346	1346	1346	0
100	20241223	173100	164458395	1346	1346	1346	1346	0
101	20241223	173000	164458395	1346	1346	1346	1346	0
102	20241223	172900	164458395	1346	1346	1346	1346	0
103	20241223	172800	164458395	1346	1346	1346	1346	0
104	20241223	172700	164458395	1346	1346	1346	1346	0
105	20241223	172600	164458395	1346	1346	1346	1346	0
106	20241223	172500	164458395	1346	1346	1346	1346	0
107	20241223	172400	164458395	1346	1346	1346	1346	0
108	20241223	172300	164458395	1346	1346	1346	1346	0
109	20241223	172200	164458395	1346	1346	1346	1346	0
110	20241223	172100	164458395	1346	1346	1346	1346	0
111	20241223	172000	164458395	1346	1346	1346	1346	0
112	20241223	171900	164458395	1346	1346	1346	1346	0
113	20241223	171800	164458395	1346	1346	1346	1346	0
114	20241223	171700	164458395	1346	1346	1346	1346	0
115	20241223	171600	164458395	1346	1346	1346	1346	0
116	20241223	171500	164458395	1346	1346	1346	1346	0
117	20241223	171400	164458395	1346	1346	1346	1346	0
118	20241223	171300	164458395	1346	1346	1346	1346	0
119	20241223	171200	164458395	1346	1346	1346	1346	0
120	20241223	171100	164458395	1346	1346	1346	1346	0
121	20241223	171000	164458395	1346	1346	1346	1346	0
122	20241223	170900	164458395	1346	1346	1346	1346	1289
123	20241223	170800	164458395	1346	1346	1346	1346	0
124	20241223	170700	164458395	1346	1346	1346	1346	0
125	20241223	170600	164458395	1346	1346	1346	1346	0
126	20241223	170500	164458395	1346	1346	1346	1346	0
127	20241223	170400	164458395	1346	1346	1346	1346	0
128	20241223	170300	164458395	1346	1346	1346	1346	0
129	20241223	170200	164458395	1346	1346	1346	1346	0
130	20241223	170100	164458395	1346	1346	1346	1346	0
131	20241223	170000	164458395	1346	1346	1346	1346	0
132	20241223	165900	164458395	1346	1346	1346	1346	0
133	20241223	165800	164458395	1346	1346	1346	1346	0
134	20241223	165700	164458395	1346	1346	1346	1346	0
135	20241223	165600	164458395	1346	1346	1346	1346	0
136	20241223	165500	164458395	1346	1346	1346	1346	0
137	20241223	165400	164458395	1346	1346	1346	1346	0
138	20241223	165300	164458395	1346	1346	1346	1346	0
139	20241223	165200	164458395	1346	1346	1346	1346	0
140	20241223	165100	164458395	1346	1346	1346	1346	0
141	20241223	165000	164458395	1346	1346	1346	1346	0
142	20241223	164900	164458395	1346	1346	1346	1346	0
143	20241223	164800	164458395	1346	1346	1346	1346	0
144	20241223	164700	164458395	1346	1346	1346	1346	0
145	20241223	164600	164458395	1346	1346	1346	1346	0
146	20241223	164500	164458395	1346	1346	1346	1346	0
147	20241223	164400	164458395	1346	1346	1346	1346	0
148	20241223	164300	164458395	1346	1346	1346	1346	0
149	20241223	164200	164458395	1346	1346	1346	1346	0
150	20241223	164100	164458395	1346	1346	1346	1346	0
151	20241223	164000	164458395	1346	1346	1346	1346	0
152	20241223	163900	164458395	1346	1346	1346	1346	1289
153	20241223	163800	164458395	1346	1346	1346	1346	0
154	20241223	163700	164458395	1346	1346	1346	1346	0
155	20241223	163600	164458395	1346	1346	1346	1346	0
156	20241223	163500	164458395	1346	1346	1346	1346	0
157	20241223	163400	164458395	1346	1346	1346	1346	0
158	20241223	163300	164458395	1346	1346	1346	1346	0
159	20241223	163200	164458395	1346	1346	1346	1346	0
160	20241223	163100	164458395	1346	1346	1346	1346	0
161	20241223	163000	164458395	1346	1346	1346	1346	0
162	20241223	162900	164458395	1346	1346	1346	1346	0
163	20241223	162800	164458395	1346	1346	1346	1346	0
164	20241223	162700	164458395	1346	1346	1346	1346	0
165	20241223	162600	164458395	1346	1346	1346	1346	0
166	20241223	162500	164458395	1346	1346	1346	1346	0
167	20241223	162400	164458395	1346	1346	1346	1346	0
168	20241223	162300	164458395	1346	1346	1346	1346	0
169	20241223	162200	164458395	1346	1346	1346	1346	0
170	20241223	162100	164458395	1346	1346	1346	1346	0
171	20241223	162000	164458395	1346	1346	1346	1346	0
172	20241223	161900	164458395	1346	1346	1346	1346	0
173	20241223	161800	164458395	1346	1346	1346	1346	0
174	20241223	161700	164458395	1346	1346	1346	1346	0
175	20241223	161600	164458395	1346	1346	1346	1346	0
176	20241223	161500	164458395	1346	1346	1346	1346	0
177	20241223	161400	164458395	1346	1346	1346	1346	0
178	20241223	161300	164458395	1346	1346	1346	1346	0
179	20241223	161200	164458395	1346	1346	1346	1346	0
180	20241223	161100	164458395	1346	1346	1346	1346	0
181	20241223	161000	164458395	1346	1346	1346	1346	0
182	20241223	160900	164458395	1346	1346	1346	1346	1289
183	20241223	160800	164458395	1346	1346	1346	1346	0
184	20241223	160700	164458395	1346	1346	1346	1346	0
185	20241223	160600	164458395	1346	1346	1346	1346	0
186	20241223	160500	164458395	1346	1346	1346	1346	0
187	20241223	160400	164458395	1346	1346	1346	1346	0
188	20241223	160300	164458395	1346	1346	1346	1346	0
189	20241223	160200	164458395	1346	1346	1346	1346	0
190	20241223	160100	164458395	1346	1346	1346	1346	0
191	20241223	160000	164458395	1346	1346	1346	1346	0
192	20241223	155900	164458395	1346	1346	1346	1346	0
193	20241223	155800	164458395	1346	1346	1346	1346	0
194	20241223	155700	164458395	1346	1346	1346	1346	0
195	20241223	155600	164458395	1346	1346	1346	1346	0
196	20241223	155500	164458395	1346	1346	1346	1346	0
197	20241223	155400	164458395	1346	1346	1346	1346	0
198	20241223	155300	164458395	1346	1346	1346	1346	0
199	20241223	155200	164458395	1346	1346	1346	1346	0
200	20241223	155100	164458395	1346	1346	1346	1346	0
201	20241223	155000	164458395	1346	1346	1346	1346	0
202	20241223	154900	164458395	1346	1346	1346	1346	0
203	20241223	154800	164458395	1346	1346	1346	1346	0
204	20241223	154700	164458395	1346	1346	1346	1346	0
205	20241223	154600	164458395	1346	1346	1346	1346	0
206	20241223	154500	164458395	1346	1346	1346	1346	0
207	20241223	154400	164458395	1346	1346	1346	1346	0
208	20241223	154300	164458395	1346	1346	1346	1346	0
209	20241223	154200	164458395	1346	1346	1346	1346	0
210	20241223	154100	164458395	1346	1346	1346	1346	0
211	20241223	154000	164458395	1346	1346	1346	1346	0
212	20241223	153900	164458395	1346	1346	1346	1346	1289
213	20241223	153800	164458395	1346	1346	1346	1346	0
214	20241223	153700	164458395	1346	1346	1346	1346	0
215	20241223	153600	164458395	1346	1346	1346	1346	0
216	20241223	153500	164458395	1346	1346	1346	1346	0
217	20241223	153400	164458395	1346	1346	1346	1346	0
218	20241223	153300	164458395	1346	1346	1346	1346	0
219	20241223	153200	164458395	1346	1346	1346	1346	0
220	20241223	153100	164458395	1346	1346	1346	1346	0
221	20241223	153000	164458395	1346	1346	1346	1346	1289
222	20241223	152900	162723401	1347	1347	1347	1347	0
223	20241223	152800	162723401	1347	1347	1347	1347	0
224	20241223	152700	162723401	1347	1347	1347	1347	0
225	20241223	152600	162723401	1347	1347	1347	1347	0
226	20241223	152500	162723401	1347	1347	1347	1347	0
227	20241223	152400	162723401	1347	1347	1347	1347	0
228	20241223	152300	162723401	1347	1347	1347	1347	0
229	20241223	152200	162723401	1347	1347	1347	1347	0
230	20241223	152100	162723401	1347	1347	1347	1347	0
231	20241223	152000	162723401	1347	1347	1347	1347	0
232	20241223	151900	162723401	1347	1347	1347	1347	269
233	20241223	151800	162361058	1347	1347	1347	1347	791
234	20241223	151700	161295581	1346	1346	1346	1346	401
235	20241223	151600	160755835	1338	1345	1345	1338	279
236	20241223	151500	160380839	1345	1345	1345	1345	528
237	20241223	151400	159670679	1346	1346	1346	1346	0
238	20241223	151300	159670679	1346	1346	1346	1346	0
239	20241223	151200	159670679	1346	1346	1346	1346	546
240	20241223	151100	158935763	1346	1346	1346	1346	0
241	20241223	151000	158935763	1346	1346	1346	1346	288
242	20241223	150900	158548115	1346	1346	1346	1346	0
243	20241223	150800	158548115	1346	1346	1346	1346	107
244	20241223	150700	158404093	1347	1347	1347	1347	0
245	20241223	150600	158404093	1347	1347	1347	1347	0
246	20241223	150500	158404093	1347	1347	1347	1347	824
247	20241223	150400	157294165	1347	1347	1347	1347	1000
248	20241223	150300	155947165	1347	1347	1347	1347	0
249	20241223	150200	155947165	1347	1347	1347	1347	421
250	20241223	150100	155380078	1347	1347	1347	1347	0
251	20241223	150000	155380078	1347	1347	1347	1347	0
252	20241223	145900	155380078	1347	1347	1347	1347	0
253	20241223	145800	155380078	1347	1347	1347	1347	711
254	20241223	145700	154422361	1346	1346	1346	1346	100
255	20241223	145600	154287761	1345	1345	1345	1345	110
256	20241223	145500	154139811	1344	1344	1344	1344	0
257	20241223	145400	154139811	1344	1344	1344	1344	180
258	20241223	145300	153897891	1344	1344	1344	1344	20
259	20241223	145200	153871011	1330	1330	1330	1330	0
260	20241223	145100	153871011	1330	1330	1330	1330	0
261	20241223	145000	153871011	1330	1330	1330	1330	0
262	20241223	144900	153871011	1330	1330	1330	1330	0
263	20241223	144800	153871011	1330	1331	1331	1330	126
264	20241223	144700	153703321	1343	1343	1343	1343	0
265	20241223	144600	153703321	1343	1330	1343	1329	6215
266	20241223	144500	145436241	1330	1332	1343	1330	298
267	20241223	144400	145039430	1333	1333	1334	1333	441
268	20241223	144300	144451537	1334	1334	1334	1334	221
269	20241223	144200	144156723	1335	1335	1335	1335	329
270	20241223	144100	143717508	1336	1337	1337	1336	419
271	20241223	144000	143157684	1336	1338	1338	1336	248
272	20241223	143900	142826068	1342	1342	1342	1342	0
273	20241223	143800	142826068	1342	1343	1343	1342	2
274	20241223	143700	142823383	1344	1344	1344	1344	145
275	20241223	143600	142628503	1346	1346	1346	1346	0
276	20241223	143500	142628503	1346	1346	1346	1346	559
277	20241223	143400	141876089	1346	1346	1346	1346	0
278	20241223	143300	141876089	1346	1346	1346	1346	0
279	20241223	143200	141876089	1346	1346	1346	1346	0
280	20241223	143100	141876089	1346	1346	1346	1346	0
281	20241223	143000	141876089	1346	1346	1346	1346	0
282	20241223	142900	141876089	1346	1346	1346	1346	0
283	20241223	142800	141876089	1346	1346	1346	1346	0
284	20241223	142700	141876089	1346	1346	1346	1346	0
285	20241223	142600	141876089	1346	1346	1346	1346	0
286	20241223	142500	141876089	1346	1345	1346	1345	3664
287	20241223	142400	136945284	1345	1344	1345	1344	2001
288	20241223	142300	134255939	1344	1344	1344	1344	1
289	20241223	142200	134254595	1344	1344	1344	1344	441
290	20241223	142100	133661891	1344	1344	1344	1344	0
291	20241223	142000	133661891	1344	1344	1344	1344	1
292	20241223	141900	133660547	1343	1343	1343	1343	0
293	20241223	141800	133660547	1343	1343	1343	1343	86
294	20241223	141700	133545049	1343	1343	1344	1343	614
295	20241223	141600	132720247	1343	1343	1343	1343	0
296	20241223	141500	132720247	1343	1343	1343	1343	0
297	20241223	141400	132720247	1343	1343	1343	1343	103
298	20241223	141300	132581918	1343	1343	1343	1343	0
299	20241223	141200	132581918	1343	1343	1343	1343	0
300	20241223	141100	132581918	1343	1343	1343	1343	0
301	20241223	141000	132581918	1343	1343	1343	1343	1
302	20241223	140900	132580575	1344	1344	1344	1344	181
303	20241223	140800	132337311	1344	1344	1344	1344	0
304	20241223	140700	132337311	1344	1344	1344	1344	0
305	20241223	140600	132337311	1344	1344	1344	1344	0
306	20241223	140500	132337311	1344	1344	1344	1344	0
307	20241223	140400	132337311	1344	1344	1344	1344	19
308	20241223	140300	132311775	1345	1345	1345	1345	0
309	20241223	140200	132311775	1345	1345	1345	1345	0
310	20241223	140100	132311775	1345	1345	1345	1345	0
311	20241223	140000	132311775	1345	1345	1345	1345	1
312	20241223	135900	132310430	1335	1335	1335	1335	81
313	20241223	135800	132202295	1335	1335	1335	1335	0
314	20241223	135700	132202295	1335	1335	1335	1335	0
315	20241223	135600	132202295	1335	1335	1335	1335	493
316	20241223	135500	131544140	1335	1335	1335	1335	0
317	20241223	135400	131544140	1335	1335	1335	1335	0
318	20241223	135300	131544140	1335	1333	1335	1333	98
319	20241223	135200	131413454	1327	1327	1327	1327	0
320	20241223	135100	131413454	1327	1328	1328	1327	900
321	20241223	135000	130219034	1327	1335	1335	1327	1100
322	20241223	134900	128751334	1335	1335	1335	1335	1
323	20241223	134800	128749999	1335	1335	1335	1335	0
324	20241223	134700	128749999	1335	1335	1335	1335	0
325	20241223	134600	128749999	1335	1335	1335	1335	664
326	20241223	134500	127863559	1335	1335	1335	1335	451
327	20241223	134400	127261474	1328	1328	1328	1328	0
328	20241223	134300	127261474	1328	1328	1328	1328	6424
329	20241223	134200	118730402	1328	1328	1328	1328	1500
330	20241223	134100	116738402	1328	1328	1328	1328	181
331	20241223	134000	116498034	1328	1328	1328	1328	0
332	20241223	133900	116498034	1328	1328	1328	1328	7761
333	20241223	133800	106191426	1335	1335	1335	1335	0
334	20241223	133700	106191426	1335	1335	1335	1335	0
335	20241223	133600	106191426	1335	1335	1335	1335	0
336	20241223	133500	106191426	1335	1335	1335	1335	0
337	20241223	133400	106191426	1335	1334	1335	1334	102
338	20241223	133300	106055355	1334	1333	1334	1333	1304
339	20241223	133200	104317122	1329	1329	1329	1329	0
340	20241223	133100	104317122	1329	1328	1329	1328	12451
341	20241223	133000	87776500	1328	1328	1328	1328	0
342	20241223	132900	87776500	1328	1328	1328	1328	0
343	20241223	132800	87776500	1328	1328	1328	1328	0
344	20241223	132700	87776500	1328	1328	1328	1328	0
345	20241223	132600	87776500	1328	1328	1328	1328	0
346	20241223	132500	87776500	1328	1328	1328	1328	0
347	20241223	132400	87776500	1328	1328	1328	1328	0
348	20241223	132300	87776500	1328	1328	1328	1328	0
349	20241223	132200	87776500	1328	1328	1328	1328	0
350	20241223	132100	87776500	1328	1328	1328	1328	0
351	20241223	132000	87776500	1328	1328	1328	1328	0
352	20241223	131900	87776500	1328	1328	1328	1328	0
353	20241223	131800	87776500	1328	1328	1328	1328	0
354	20241223	131700	87776500	1328	1328	1328	1328	243
355	20241223	131600	87453796	1329	1328	1329	1328	231
356	20241223	131500	87147027	1329	1329	1329	1329	0
357	20241223	131400	87147027	1329	1329	1329	1329	0
358	20241223	131300	87147027	1329	1329	1329	1329	0
359	20241223	131200	87147027	1329	1329	1329	1329	0
360	20241223	131100	87147027	1329	1329	1329	1329	5
361	20241223	131000	87140382	1329	1329	1329	1329	1
362	20241223	130900	87139053	1325	1325	1325	1325	2883
363	20241223	130800	83319078	1325	1325	1325	1325	0
364	20241223	130700	83319078	1325	1325	1325	1325	0
365	20241223	130600	83319078	1325	1325	1325	1325	0
366	20241223	130500	83319078	1325	1325	1325	1325	500
367	20241223	130400	82656578	1325	1325	1325	1325	1047
368	20241223	130300	81269303	1325	1325	1325	1325	1
369	20241223	130200	81267978	1329	1329	1329	1329	0
370	20241223	130100	81267978	1329	1329	1329	1329	0
371	20241223	130000	81267978	1329	1329	1329	1329	0
372	20241223	125900	81267978	1329	1329	1329	1329	0
373	20241223	125800	81267978	1329	1329	1329	1329	0
374	20241223	125700	81267978	1329	1329	1329	1329	1
375	20241223	125600	81266649	1324	1325	1325	1324	1000
376	20241223	125500	79941933	1329	1329	1329	1329	272
377	20241223	125400	79580445	1329	1329	1329	1329	10
378	20241223	125300	79567155	1325	1329	1329	1325	34
379	20241223	125200	79522025	1329	1329	1329	1329	0
380	20241223	125100	79522025	1329	1329	1329	1329	0
381	20241223	125000	79522025	1329	1329	1329	1329	0
382	20241223	124900	79522025	1329	1329	1329	1329	0
383	20241223	124800	79522025	1329	1329	1329	1329	0
384	20241223	124700	79522025	1329	1329	1329	1329	3
385	20241223	124600	79518038	1329	1329	1329	1329	0
386	20241223	124500	79518038	1329	1329	1329	1329	0
387	20241223	124400	79518038	1329	1329	1329	1329	0
388	20241223	124300	79518038	1329	1329	1329	1329	0
389	20241223	124200	79518038	1329	1329	1329	1329	1
390	20241223	124100	79516709	1324	1324	1324	1324	0
391	20241223	124000	79516709	1324	1324	1324	1324	0
392	20241223	123900	79516709	1324	1325	1325	1324	1595
393	20241223	123800	77404348	1327	1330	1330	1327	743
394	20241223	123700	76416658	1330	1330	1330	1330	0
395	20241223	123600	76416658	1330	1330	1330	1330	0
396	20241223	123500	76416658	1330	1330	1330	1330	0
397	20241223	123400	76416658	1330	1330	1330	1330	0
398	20241223	123300	76416658	1330	1333	1333	1330	196
399	20241223	123200	76155975	1330	1330	1330	1330	0
400	20241223	123100	76155975	1330	1330	1330	1330	1
401	20241223	123000	76154645	1333	1333	1333	1333	0
402	20241223	122900	76154645	1333	1333	1333	1333	0
403	20241223	122800	76154645	1333	1333	1333	1333	796
404	20241223	122700	75093577	1332	1332	1332	1332	508
405	20241223	122600	74416921	1332	1332	1332	1332	0
406	20241223	122500	74416921	1332	1329	1332	1329	3344
407	20241223	122400	69972742	1328	1327	1328	1327	5641
408	20241223	122300	62481781	1327	1327	1327	1327	0
409	20241223	122200	62481781	1327	1327	1327	1327	0
410	20241223	122100	62481781	1327	1327	1327	1327	0
411	20241223	122000	62481781	1327	1327	1327	1327	0
412	20241223	121900	62481781	1327	1327	1327	1327	0
413	20241223	121800	62481781	1327	1327	1327	1327	0
414	20241223	121700	62481781	1327	1327	1327	1327	0
415	20241223	121600	62481781	1327	1327	1327	1327	3
416	20241223	121500	62477800	1327	1327	1327	1327	0
417	20241223	121400	62477800	1327	1327	1327	1327	10
418	20241223	121300	62464530	1324	1324	1324	1324	0
419	20241223	121200	62464530	1324	1324	1324	1324	0
420	20241223	121100	62464530	1324	1324	1324	1324	0
421	20241223	121000	62464530	1324	1324	1324	1324	0
422	20241223	120900	62464530	1324	1324	1324	1324	0
423	20241223	120800	62464530	1324	1327	1328	1324	1260
424	20241223	120700	60795836	1327	1327	1327	1327	19
425	20241223	120600	60770623	1324	1327	1327	1324	107
426	20241223	120500	60628667	1323	1323	1323	1323	11
427	20241223	120400	60614114	1326	1326	1326	1326	0
428	20241223	120300	60614114	1326	1326	1326	1326	0
429	20241223	120200	60614114	1326	1326	1326	1326	0
430	20241223	120100	60614114	1326	1326	1326	1326	0
431	20241223	120000	60614114	1326	1326	1326	1326	4
432	20241223	115900	60608810	1327	1327	1327	1327	0
433	20241223	115800	60608810	1327	1327	1327	1327	0
434	20241223	115700	60608810	1327	1327	1327	1327	0
435	20241223	115600	60608810	1327	1327	1327	1327	0
436	20241223	115500	60608810	1327	1327	1327	1327	0
437	20241223	115400	60608810	1327	1327	1327	1327	0
438	20241223	115300	60608810	1327	1327	1327	1327	5
439	20241223	115200	60602175	1327	1327	1327	1327	0
440	20241223	115100	60602175	1327	1327	1327	1327	0
441	20241223	115000	60602175	1327	1327	1327	1327	0
442	20241223	114900	60602175	1327	1327	1327	1327	0
443	20241223	114800	60602175	1327	1327	1327	1327	0
444	20241223	114700	60602175	1327	1327	1327	1327	0
445	20241223	114600	60602175	1327	1327	1327	1327	1
446	20241223	114500	60600848	1322	1322	1322	1322	0
447	20241223	114400	60600848	1322	1322	1322	1322	0
448	20241223	114300	60600848	1322	1322	1322	1322	0
449	20241223	114200	60600848	1322	1322	1322	1322	527
450	20241223	114100	59904154	1322	1322	1322	1322	1790
451	20241223	114000	57537774	1322	1322	1322	1322	0
452	20241223	113900	57537774	1322	1322	1322	1322	0
453	20241223	113800	57537774	1322	1322	1322	1322	700
454	20241223	113700	56612374	1322	1322	1322	1322	0
455	20241223	113600	56612374	1322	1322	1322	1322	0
456	20241223	113500	56612374	1322	1322	1322	1322	0
457	20241223	113400	56612374	1322	1322	1322	1322	0
458	20241223	113300	56612374	1322	1322	1322	1322	0
459	20241223	113200	56612374	1322	1322	1322	1322	0
460	20241223	113100	56612374	1322	1322	1322	1322	0
461	20241223	113000	56612374	1322	1322	1322	1322	0
462	20241223	112900	56612374	1322	1322	1322	1322	1
463	20241223	112800	56611052	1322	1322	1322	1322	0
464	20241223	112700	56611052	1322	1322	1322	1322	0
465	20241223	112600	56611052	1322	1322	1322	1322	199
466	20241223	112500	56347974	1323	1323	1323	1323	76
467	20241223	112400	56247426	1325	1325	1325	1325	0
468	20241223	112300	56247426	1325	1325	1325	1325	0
469	20241223	112200	56247426	1325	1325	1325	1325	0
470	20241223	112100	56247426	1325	1326	1326	1325	683
471	20241223	112000	55342165	1325	1325	1325	1325	0
472	20241223	111900	55342165	1325	1325	1325	1325	0
473	20241223	111800	55342165	1325	1325	1325	1325	0
474	20241223	111700	55342165	1325	1325	1325	1325	0
475	20241223	111600	55342165	1325	1325	1325	1325	0
476	20241223	111500	55342165	1325	1325	1325	1325	0
477	20241223	111400	55342165	1325	1325	1325	1325	0
478	20241223	111300	55342165	1325	1325	1325	1325	0
479	20241223	111200	55342165	1325	1325	1325	1325	0
480	20241223	111100	55342165	1325	1325	1325	1325	15
481	20241223	111000	55322290	1328	1328	1328	1328	0
482	20241223	110900	55322290	1328	1328	1328	1328	6
483	20241223	110800	55314322	1328	1328	1328	1328	0
484	20241223	110700	55314322	1328	1328	1328	1328	0
485	20241223	110600	55314322	1328	1328	1328	1328	11
486	20241223	110500	55299714	1325	1325	1325	1325	34
487	20241223	110400	55254664	1328	1328	1328	1328	121
488	20241223	110300	55093976	1327	1327	1327	1327	542
489	20241223	110200	54374742	1328	1328	1328	1328	0
490	20241223	110100	54374742	1328	1328	1328	1328	0
491	20241223	110000	54374742	1328	1328	1328	1328	0
492	20241223	105900	54374742	1328	1328	1328	1328	0
493	20241223	105800	54374742	1328	1328	1328	1328	0
494	20241223	105700	54374742	1328	1328	1328	1328	1
495	20241223	105600	54373414	1328	1328	1328	1328	9
496	20241223	105500	54361462	1328	1328	1328	1328	0
497	20241223	105400	54361462	1328	1328	1328	1328	497
498	20241223	105300	53701446	1329	1329	1329	1329	132
499	20241223	105200	53526018	1325	1325	1325	1325	109
500	20241223	105100	53381593	1331	1331	1331	1331	0
501	20241223	105000	53381593	1331	1331	1331	1331	0
502	20241223	104900	53381593	1331	1331	1331	1331	0
503	20241223	104800	53381593	1331	1331	1331	1331	0
504	20241223	104700	53381593	1331	1331	1331	1331	0
505	20241223	104600	53381593	1331	1331	1331	1331	0
506	20241223	104500	53381593	1331	1331	1331	1331	0
507	20241223	104400	53381593	1331	1329	1331	1329	5872
508	20241223	104300	45572869	1329	1329	1329	1329	0
509	20241223	104200	45572869	1329	1329	1329	1329	0
510	20241223	104100	45572869	1329	1329	1329	1329	0
511	20241223	104000	45572869	1329	1329	1329	1329	0
512	20241223	103900	45572869	1329	1329	1329	1329	0
513	20241223	103800	45572869	1329	1329	1329	1329	0
514	20241223	103700	45572869	1329	1329	1329	1329	0
515	20241223	103600	45572869	1329	1329	1329	1329	0
516	20241223	103500	45572869	1329	1329	1329	1329	0
517	20241223	103400	45572869	1329	1329	1329	1329	0
518	20241223	103300	45572869	1329	1329	1329	1329	109
519	20241223	103200	45428008	1329	1329	1329	1329	0
520	20241223	103100	45428008	1329	1329	1329	1329	101
521	20241223	103000	45293779	1329	1329	1329	1329	22
522	20241223	102900	45264541	1329	1329	1329	1329	0
523	20241223	102800	45264541	1329	1329	1329	1329	0
524	20241223	102700	45264541	1329	1329	1329	1329	8
525	20241223	102600	45253909	1329	1329	1329	1329	0
526	20241223	102500	45253909	1329	1329	1329	1329	0
527	20241223	102400	45253909	1329	1329	1329	1329	0
528	20241223	102300	45253909	1329	1329	1329	1329	0
529	20241223	102200	45253909	1329	1329	1329	1329	0
530	20241223	102100	45253909	1329	1329	1329	1329	0
531	20241223	102000	45253909	1329	1325	1329	1325	283
532	20241223	101900	44878590	1329	1329	1329	1329	288
533	20241223	101800	44495838	1329	1329	1329	1329	0
534	20241223	101700	44495838	1329	1329	1329	1329	0
535	20241223	101600	44495838	1329	1329	1329	1329	2
536	20241223	101500	44493180	1329	1329	1329	1329	0
537	20241223	101400	44493180	1329	1329	1329	1329	0
538	20241223	101300	44493180	1329	1328	1329	1328	5000
539	20241223	101200	37849065	1320	1320	1320	1320	0
540	20241223	101100	37849065	1320	1320	1320	1320	0
541	20241223	101000	37849065	1320	1328	1328	1320	731
542	20241223	100900	36884137	1326	1326	1326	1326	4
543	20241223	100800	36878833	1327	1327	1327	1327	0
544	20241223	100700	36878833	1327	1325	1327	1325	57
545	20241223	100600	36803214	1327	1327	1327	1327	0
546	20241223	100500	36803214	1327	1327	1327	1327	1
547	20241223	100400	36801887	1320	1322	1322	1320	528
548	20241223	100300	36104298	1329	1329	1329	1329	0
549	20241223	100200	36104298	1329	1329	1329	1329	0
550	20241223	100100	36104298	1329	1329	1329	1329	0
551	20241223	100000	36104298	1329	1329	1329	1329	1
552	20241223	095900	36102969	1321	1321	1321	1321	100
553	20241223	095800	35970869	1329	1329	1329	1329	0
554	20241223	095700	35970869	1329	1329	1329	1329	2
555	20241223	095600	35968211	1330	1330	1330	1330	0
556	20241223	095500	35968211	1330	1330	1330	1330	0
557	20241223	095400	35968211	1330	1330	1330	1330	0
558	20241223	095300	35968211	1330	1330	1330	1330	150
559	20241223	095200	35768711	1330	1330	1330	1330	58
560	20241223	095100	35691571	1330	1330	1330	1330	1
561	20241223	095000	35690241	1321	1321	1321	1321	1
562	20241223	094900	35688920	1330	1330	1330	1330	0
563	20241223	094800	35688920	1330	1330	1330	1330	168
564	20241223	094700	35465480	1330	1330	1330	1330	0
565	20241223	094600	35465480	1330	1330	1330	1330	1
566	20241223	094500	35464150	1331	1331	1331	1331	8
567	20241223	094400	35453502	1331	1331	1331	1331	1
568	20241223	094300	35452171	1331	1331	1331	1331	0
569	20241223	094200	35452171	1331	1331	1331	1331	1
570	20241223	094100	35450840	1331	1317	1331	1317	97
571	20241223	094000	35321747	1331	1331	1331	1331	1
572	20241223	093900	35320416	1331	1331	1331	1331	0
573	20241223	093800	35320416	1331	1331	1331	1331	0
574	20241223	093700	35320416	1331	1331	1331	1331	0
575	20241223	093600	35320416	1331	1331	1331	1331	1
576	20241223	093500	35319085	1316	1315	1316	1314	2719
577	20241223	093400	31740894	1316	1316	1316	1316	0
578	20241223	093300	31740894	1316	1316	1316	1316	1
579	20241223	093200	31739578	1316	1316	1316	1316	333
580	20241223	093100	31301350	1316	1316	1316	1316	10351
581	20241223	093000	17679434	1316	1316	1316	1316	864
582	20241223	092900	16542410	1316	1314	1316	1314	73
583	20241223	092800	16446486	1314	1314	1314	1314	1
584	20241223	092700	16445172	1314	1314	1314	1314	501
585	20241223	092600	15786858	1314	1314	1314	1314	1927
586	20241223	092500	13254780	1316	1316	1316	1316	2000
587	20241223	092400	10622780	1316	1316	1316	1316	584
588	20241223	092300	9854236	1316	1316	1316	1316	105
589	20241223	092200	9716056	1331	1331	1331	1331	0
590	20241223	092100	9716056	1331	1314	1331	1314	2
591	20241223	092000	9713411	1329	1329	1329	1329	0
592	20241223	091900	9713411	1329	1330	1330	1329	1205
593	20241223	091800	8110966	1335	1335	1335	1335	0
594	20241223	091700	8110966	1335	1335	1335	1335	1
595	20241223	091600	8109631	1330	1338	1344	1330	1996
596	20241223	091500	5450118	1345	1345	1345	1345	131
597	20241223	091400	5273923	1345	1345	1345	1345	0
598	20241223	091300	5273923	1345	1345	1345	1345	0
599	20241223	091200	5273923	1345	1345	1345	1345	0
600	20241223	091100	5273923	1345	1345	1345	1345	0
601	20241223	091000	5273923	1345	1343	1345	1343	785
602	20241223	090900	4218866	1344	1344	1344	1344	0
603	20241223	090800	4218866	1344	1336	1344	1336	62
604	20241223	090700	4136026	1338	1338	1338	1338	689
605	20241223	090600	3214144	1349	1349	1349	1349	80
606	20241223	090500	3106224	1349	1349	1349	1349	3
607	20241223	090400	3102177	1349	1349	1349	1349	0
608	20241223	090300	3102177	1349	1349	1349	1349	1
609	20241223	090200	3100828	1332	1332	1332	1332	289
610	20241223	090100	2715880	1350	1350	1350	1350	1
611	20241223	090000	2714530	1330	1330	1330	1330	2041