KissMeData/027830/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191200	2196576156	1866	1866	1866	1866	21949
3	20241223	191100	2196576156	1866	1866	1866	1866	0
4	20241223	191000	2196576156	1866	1866	1866	1866	0
5	20241223	190900	2196576156	1866	1866	1866	1866	0
6	20241223	190800	2196576156	1866	1866	1866	1866	0
7	20241223	190700	2196576156	1866	1866	1866	1866	0
8	20241223	190600	2196576156	1866	1866	1866	1866	0
9	20241223	190500	2196576156	1866	1866	1866	1866	0
10	20241223	190400	2196576156	1866	1866	1866	1866	0
11	20241223	190300	2196576156	1866	1866	1866	1866	0
12	20241223	190200	2196576156	1866	1866	1866	1866	0
13	20241223	190100	2196576156	1866	1866	1866	1866	0
14	20241223	190000	2196576156	1866	1866	1866	1866	0
15	20241223	185900	2196576156	1866	1866	1866	1866	0
16	20241223	185800	2196576156	1866	1866	1866	1866	0
17	20241223	185700	2196576156	1866	1866	1866	1866	0
18	20241223	185600	2196576156	1866	1866	1866	1866	0
19	20241223	185500	2196576156	1866	1866	1866	1866	0
20	20241223	185400	2196576156	1866	1866	1866	1866	0
21	20241223	185300	2196576156	1866	1866	1866	1866	0
22	20241223	185200	2196576156	1866	1866	1866	1866	0
23	20241223	185100	2196576156	1866	1866	1866	1866	0
24	20241223	185000	2196576156	1866	1866	1866	1866	0
25	20241223	184900	2196576156	1866	1866	1866	1866	0
26	20241223	184800	2196576156	1866	1866	1866	1866	0
27	20241223	184700	2196576156	1866	1866	1866	1866	0
28	20241223	184600	2196576156	1866	1866	1866	1866	0
29	20241223	184500	2196576156	1866	1866	1866	1866	0
30	20241223	184400	2196576156	1866	1866	1866	1866	0
31	20241223	184300	2196576156	1866	1866	1866	1866	0
32	20241223	184200	2196576156	1866	1866	1866	1866	21949
33	20241223	184100	2196576156	1866	1866	1866	1866	0
34	20241223	184000	2196576156	1866	1866	1866	1866	0
35	20241223	183900	2196576156	1866	1866	1866	1866	0
36	20241223	183800	2196576156	1866	1866	1866	1866	0
37	20241223	183700	2196576156	1866	1866	1866	1866	0
38	20241223	183600	2196576156	1866	1866	1866	1866	0
39	20241223	183500	2196576156	1866	1866	1866	1866	0
40	20241223	183400	2196576156	1866	1866	1866	1866	0
41	20241223	183300	2196576156	1866	1866	1866	1866	0
42	20241223	183200	2196576156	1866	1866	1866	1866	0
43	20241223	183100	2196576156	1866	1866	1866	1866	0
44	20241223	183000	2196576156	1866	1866	1866	1866	0
45	20241223	182900	2196576156	1866	1866	1866	1866	0
46	20241223	182800	2196576156	1866	1866	1866	1866	0
47	20241223	182700	2196576156	1866	1866	1866	1866	0
48	20241223	182600	2196576156	1866	1866	1866	1866	0
49	20241223	182500	2196576156	1866	1866	1866	1866	0
50	20241223	182400	2196576156	1866	1866	1866	1866	0
51	20241223	182300	2196576156	1866	1866	1866	1866	0
52	20241223	182200	2196576156	1866	1866	1866	1866	0
53	20241223	182100	2196576156	1866	1866	1866	1866	0
54	20241223	182000	2196576156	1866	1866	1866	1866	0
55	20241223	181900	2196576156	1866	1866	1866	1866	0
56	20241223	181800	2196576156	1866	1866	1866	1866	0
57	20241223	181700	2196576156	1866	1866	1866	1866	0
58	20241223	181600	2196576156	1866	1866	1866	1866	0
59	20241223	181500	2196576156	1866	1866	1866	1866	0
60	20241223	181400	2196576156	1866	1866	1866	1866	0
61	20241223	181300	2196576156	1866	1866	1866	1866	0
62	20241223	181200	2196576156	1866	1866	1866	1866	21949
63	20241223	181100	2196576156	1866	1866	1866	1866	0
64	20241223	181000	2196576156	1866	1866	1866	1866	0
65	20241223	180900	2196576156	1866	1866	1866	1866	0
66	20241223	180800	2196576156	1866	1866	1866	1866	0
67	20241223	180700	2196576156	1866	1866	1866	1866	0
68	20241223	180600	2196576156	1866	1866	1866	1866	0
69	20241223	180500	2196576156	1866	1866	1866	1866	0
70	20241223	180400	2196576156	1866	1866	1866	1866	0
71	20241223	180300	2196576156	1866	1866	1866	1866	0
72	20241223	180200	2196576156	1866	1866	1866	1866	0
73	20241223	180100	2196576156	1866	1866	1866	1866	0
74	20241223	180000	2196576156	1866	1866	1866	1866	0
75	20241223	175900	2196576156	1866	1866	1866	1866	0
76	20241223	175800	2196576156	1866	1866	1866	1866	0
77	20241223	175700	2196576156	1866	1866	1866	1866	0
78	20241223	175600	2196576156	1866	1866	1866	1866	0
79	20241223	175500	2196576156	1866	1866	1866	1866	0
80	20241223	175400	2196576156	1866	1866	1866	1866	0
81	20241223	175300	2196576156	1866	1866	1866	1866	0
82	20241223	175200	2196576156	1866	1866	1866	1866	0
83	20241223	175100	2196576156	1866	1866	1866	1866	0
84	20241223	175000	2196576156	1866	1866	1866	1866	0
85	20241223	174900	2196576156	1866	1866	1866	1866	0
86	20241223	174800	2196576156	1866	1866	1866	1866	0
87	20241223	174700	2196576156	1866	1866	1866	1866	0
88	20241223	174600	2196576156	1866	1866	1866	1866	0
89	20241223	174500	2196576156	1866	1866	1866	1866	0
90	20241223	174400	2196576156	1866	1866	1866	1866	0
91	20241223	174300	2196576156	1866	1866	1866	1866	0
92	20241223	174200	2196576156	1866	1866	1866	1866	21949
93	20241223	174100	2196576156	1866	1866	1866	1866	0
94	20241223	174000	2196576156	1866	1866	1866	1866	0
95	20241223	173900	2196576156	1866	1866	1866	1866	0
96	20241223	173800	2196576156	1866	1866	1866	1866	0
97	20241223	173700	2196576156	1866	1866	1866	1866	0
98	20241223	173600	2196576156	1866	1866	1866	1866	0
99	20241223	173500	2196576156	1866	1866	1866	1866	0
100	20241223	173400	2196576156	1866	1866	1866	1866	0
101	20241223	173300	2196576156	1866	1866	1866	1866	0
102	20241223	173200	2196576156	1866	1866	1866	1866	0
103	20241223	173100	2196576156	1866	1866	1866	1866	0
104	20241223	173000	2196576156	1866	1866	1866	1866	0
105	20241223	172900	2196576156	1866	1866	1866	1866	0
106	20241223	172800	2196576156	1866	1866	1866	1866	0
107	20241223	172700	2196576156	1866	1866	1866	1866	0
108	20241223	172600	2196576156	1866	1866	1866	1866	0
109	20241223	172500	2196576156	1866	1866	1866	1866	0
110	20241223	172400	2196576156	1866	1866	1866	1866	0
111	20241223	172300	2196576156	1866	1866	1866	1866	0
112	20241223	172200	2196576156	1866	1866	1866	1866	0
113	20241223	172100	2196576156	1866	1866	1866	1866	0
114	20241223	172000	2196576156	1866	1866	1866	1866	0
115	20241223	171900	2196576156	1866	1866	1866	1866	0
116	20241223	171800	2196576156	1866	1866	1866	1866	0
117	20241223	171700	2196576156	1866	1866	1866	1866	0
118	20241223	171600	2196576156	1866	1866	1866	1866	0
119	20241223	171500	2196576156	1866	1866	1866	1866	0
120	20241223	171400	2196576156	1866	1866	1866	1866	0
121	20241223	171300	2196576156	1866	1866	1866	1866	0
122	20241223	171200	2196576156	1866	1866	1866	1866	21949
123	20241223	171100	2196576156	1866	1866	1866	1866	0
124	20241223	171000	2196576156	1866	1866	1866	1866	0
125	20241223	170900	2196576156	1866	1866	1866	1866	0
126	20241223	170800	2196576156	1866	1866	1866	1866	0
127	20241223	170700	2196576156	1866	1866	1866	1866	0
128	20241223	170600	2196576156	1866	1866	1866	1866	0
129	20241223	170500	2196576156	1866	1866	1866	1866	0
130	20241223	170400	2196576156	1866	1866	1866	1866	0
131	20241223	170300	2196576156	1866	1866	1866	1866	0
132	20241223	170200	2196576156	1866	1866	1866	1866	0
133	20241223	170100	2196576156	1866	1866	1866	1866	0
134	20241223	170000	2196576156	1866	1866	1866	1866	0
135	20241223	165900	2196576156	1866	1866	1866	1866	0
136	20241223	165800	2196576156	1866	1866	1866	1866	0
137	20241223	165700	2196576156	1866	1866	1866	1866	0
138	20241223	165600	2196576156	1866	1866	1866	1866	0
139	20241223	165500	2196576156	1866	1866	1866	1866	0
140	20241223	165400	2196576156	1866	1866	1866	1866	0
141	20241223	165300	2196576156	1866	1866	1866	1866	0
142	20241223	165200	2196576156	1866	1866	1866	1866	0
143	20241223	165100	2196576156	1866	1866	1866	1866	0
144	20241223	165000	2196576156	1866	1866	1866	1866	0
145	20241223	164900	2196576156	1866	1866	1866	1866	0
146	20241223	164800	2196576156	1866	1866	1866	1866	0
147	20241223	164700	2196576156	1866	1866	1866	1866	0
148	20241223	164600	2196576156	1866	1866	1866	1866	0
149	20241223	164500	2196576156	1866	1866	1866	1866	0
150	20241223	164400	2196576156	1866	1866	1866	1866	0
151	20241223	164300	2196576156	1866	1866	1866	1866	0
152	20241223	164200	2196576156	1866	1866	1866	1866	21949
153	20241223	164100	2196576156	1866	1866	1866	1866	0
154	20241223	164000	2196576156	1866	1866	1866	1866	0
155	20241223	163900	2196576156	1866	1866	1866	1866	0
156	20241223	163800	2196576156	1866	1866	1866	1866	0
157	20241223	163700	2196576156	1866	1866	1866	1866	0
158	20241223	163600	2196576156	1866	1866	1866	1866	0
159	20241223	163500	2196576156	1866	1866	1866	1866	0
160	20241223	163400	2196576156	1866	1866	1866	1866	0
161	20241223	163300	2196576156	1866	1866	1866	1866	0
162	20241223	163200	2196576156	1866	1866	1866	1866	0
163	20241223	163100	2196576156	1866	1866	1866	1866	0
164	20241223	163000	2196576156	1866	1866	1866	1866	0
165	20241223	162900	2196576156	1866	1866	1866	1866	0
166	20241223	162800	2196576156	1866	1866	1866	1866	0
167	20241223	162700	2196576156	1866	1866	1866	1866	0
168	20241223	162600	2196576156	1866	1866	1866	1866	0
169	20241223	162500	2196576156	1866	1866	1866	1866	0
170	20241223	162400	2196576156	1866	1866	1866	1866	0
171	20241223	162300	2196576156	1866	1866	1866	1866	0
172	20241223	162200	2196576156	1866	1866	1866	1866	0
173	20241223	162100	2196576156	1866	1866	1866	1866	0
174	20241223	162000	2196576156	1866	1866	1866	1866	0
175	20241223	161900	2196576156	1866	1866	1866	1866	0
176	20241223	161800	2196576156	1866	1866	1866	1866	0
177	20241223	161700	2196576156	1866	1866	1866	1866	0
178	20241223	161600	2196576156	1866	1866	1866	1866	0
179	20241223	161500	2196576156	1866	1866	1866	1866	0
180	20241223	161400	2196576156	1866	1866	1866	1866	0
181	20241223	161300	2196576156	1866	1866	1866	1866	0
182	20241223	161200	2196576156	1866	1866	1866	1866	21949
183	20241223	161100	2196576156	1866	1866	1866	1866	0
184	20241223	161000	2196576156	1866	1866	1866	1866	0
185	20241223	160900	2196576156	1866	1866	1866	1866	0
186	20241223	160800	2196576156	1866	1866	1866	1866	0
187	20241223	160700	2196576156	1866	1866	1866	1866	0
188	20241223	160600	2196576156	1866	1866	1866	1866	0
189	20241223	160500	2196576156	1866	1866	1866	1866	0
190	20241223	160400	2196576156	1866	1866	1866	1866	0
191	20241223	160300	2196576156	1866	1866	1866	1866	0
192	20241223	160200	2196576156	1866	1866	1866	1866	0
193	20241223	160100	2196576156	1866	1866	1866	1866	0
194	20241223	160000	2196576156	1866	1866	1866	1866	0
195	20241223	155900	2196576156	1866	1866	1866	1866	0
196	20241223	155800	2196576156	1866	1866	1866	1866	0
197	20241223	155700	2196576156	1866	1866	1866	1866	0
198	20241223	155600	2196576156	1866	1866	1866	1866	0
199	20241223	155500	2196576156	1866	1866	1866	1866	0
200	20241223	155400	2196576156	1866	1866	1866	1866	0
201	20241223	155300	2196576156	1866	1866	1866	1866	0
202	20241223	155200	2196576156	1866	1866	1866	1866	0
203	20241223	155100	2196576156	1866	1866	1866	1866	0
204	20241223	155000	2196576156	1866	1866	1866	1866	0
205	20241223	154900	2196576156	1866	1866	1866	1866	0
206	20241223	154800	2196576156	1866	1866	1866	1866	0
207	20241223	154700	2196576156	1866	1866	1866	1866	0
208	20241223	154600	2196576156	1866	1866	1866	1866	0
209	20241223	154500	2196576156	1866	1866	1866	1866	0
210	20241223	154400	2196576156	1866	1866	1866	1866	0
211	20241223	154300	2196576156	1866	1866	1866	1866	0
212	20241223	154200	2196576156	1866	1866	1866	1866	21949
213	20241223	154100	2196576156	1866	1866	1866	1866	0
214	20241223	154000	2196576156	1866	1866	1866	1866	0
215	20241223	153900	2196576156	1866	1866	1866	1866	0
216	20241223	153800	2196576156	1866	1866	1866	1866	0
217	20241223	153700	2196576156	1866	1866	1866	1866	0
218	20241223	153600	2196576156	1866	1866	1866	1866	0
219	20241223	153500	2196576156	1866	1866	1866	1866	0
220	20241223	153400	2196576156	1866	1866	1866	1866	0
221	20241223	153300	2196576156	1866	1866	1866	1866	0
222	20241223	153200	2196576156	1866	1866	1866	1866	0
223	20241223	153100	2196576156	1866	1866	1866	1866	0
224	20241223	153000	2196576156	1866	1866	1866	1866	21949
225	20241223	152900	2155619322	1863	1863	1863	1863	0
226	20241223	152800	2155619322	1863	1863	1863	1863	0
227	20241223	152700	2155619322	1863	1863	1863	1863	0
228	20241223	152600	2155619322	1863	1863	1863	1863	0
229	20241223	152500	2155619322	1863	1863	1863	1863	0
230	20241223	152400	2155619322	1863	1863	1863	1863	0
231	20241223	152300	2155619322	1863	1863	1863	1863	0
232	20241223	152200	2155619322	1863	1863	1863	1863	0
233	20241223	152100	2155619322	1863	1863	1863	1863	0
234	20241223	152000	2155619322	1863	1863	1863	1863	0
235	20241223	151900	2155619322	1863	1860	1865	1858	5942
236	20241223	151800	2144560452	1858	1856	1861	1856	3473
237	20241223	151700	2138104385	1856	1858	1859	1854	2300
238	20241223	151600	2133839444	1859	1856	1859	1854	4404
239	20241223	151500	2125663616	1855	1859	1859	1853	8670
240	20241223	151400	2109575943	1857	1857	1857	1857	286
241	20241223	151300	2109044841	1859	1857	1859	1856	14976
242	20241223	151200	2081233829	1858	1859	1859	1857	7355
243	20241223	151100	2067565767	1859	1859	1860	1859	2990
244	20241223	151000	2062007257	1858	1860	1860	1858	6773
245	20241223	150900	2049414178	1860	1860	1863	1860	220
246	20241223	150800	2049004910	1860	1861	1861	1859	929
247	20241223	150700	2047277192	1862	1862	1862	1860	691
248	20241223	150600	2045990656	1860	1860	1860	1860	1100
249	20241223	150500	2043944656	1860	1862	1862	1860	7121
250	20241223	150400	2030697666	1862	1862	1862	1862	210
251	20241223	150300	2030306646	1863	1868	1868	1863	925
252	20241223	150200	2028583346	1863	1868	1868	1863	2303
253	20241223	150100	2024289415	1869	1869	1869	1869	0
254	20241223	150000	2024289415	1869	1863	1869	1863	3048
255	20241223	145900	2018594537	1863	1865	1866	1863	1297
256	20241223	145800	2016175633	1861	1865	1865	1861	1301
257	20241223	145700	2013753779	1865	1865	1865	1865	392
258	20241223	145600	2013022699	1861	1861	1861	1861	0
259	20241223	145500	2013022699	1861	1861	1861	1861	702
260	20241223	145400	2011716277	1861	1861	1861	1861	112
261	20241223	145300	2011507845	1861	1865	1865	1860	6849
262	20241223	145200	1998761971	1866	1868	1868	1866	328
263	20241223	145100	1998149479	1869	1869	1869	1869	0
264	20241223	145000	1998149479	1869	1862	1869	1862	973
265	20241223	144900	1996337746	1861	1865	1865	1861	1029
266	20241223	144800	1994418805	1861	1864	1864	1861	10173
267	20241223	144700	1975472249	1865	1865	1865	1865	173
268	20241223	144600	1975149604	1865	1866	1866	1865	2513
269	20241223	144500	1970462218	1866	1865	1867	1865	163
270	20241223	144400	1970158008	1865	1866	1866	1865	452
271	20241223	144300	1969314584	1866	1866	1866	1865	1149
272	20241223	144200	1967170859	1872	1872	1872	1872	0
273	20241223	144100	1967170859	1872	1865	1872	1865	833
274	20241223	144000	1965617303	1865	1875	1875	1865	10597
275	20241223	143900	1945797856	1875	1874	1875	1872	1020
276	20241223	143800	1943888359	1872	1875	1875	1872	520
277	20241223	143700	1942914605	1875	1875	1875	1875	105
278	20241223	143600	1942717730	1875	1876	1876	1875	1711
279	20241223	143500	1939508605	1877	1875	1877	1875	41
280	20241223	143400	1939431728	1877	1877	1877	1877	47
281	20241223	143300	1939343509	1877	1877	1877	1877	0
282	20241223	143200	1939343509	1877	1874	1877	1874	1400
283	20241223	143100	1936718675	1874	1874	1875	1874	2407
284	20241223	143000	1932207907	1874	1875	1875	1874	1227
285	20241223	142900	1929908491	1875	1875	1875	1875	56
286	20241223	142800	1929803491	1875	1880	1880	1875	190
287	20241223	142700	1929446941	1880	1880	1880	1880	70
288	20241223	142600	1929315341	1880	1874	1880	1874	2007
289	20241223	142500	1925549590	1872	1872	1872	1872	0
290	20241223	142400	1925549590	1872	1872	1872	1872	1001
291	20241223	142300	1923675718	1872	1872	1872	1872	5993
292	20241223	142200	1912456822	1872	1876	1876	1872	2208
293	20241223	142100	1908320958	1876	1876	1876	1876	36
294	20241223	142000	1908253422	1876	1876	1876	1876	146
295	20241223	141900	1907979526	1876	1876	1876	1876	285
296	20241223	141800	1907444866	1876	1875	1876	1875	376
297	20241223	141700	1906739838	1875	1875	1875	1875	805
298	20241223	141600	1905230463	1875	1874	1875	1874	1800
299	20241223	141500	1901856563	1873	1876	1876	1873	536
300	20241223	141400	1900852527	1876	1876	1876	1873	1144
301	20241223	141300	1898706395	1876	1876	1876	1876	137
302	20241223	141200	1898449383	1877	1873	1877	1871	4223
303	20241223	141100	1890532838	1873	1873	1873	1873	66
304	20241223	141000	1890409220	1873	1873	1873	1873	10
305	20241223	140900	1890390490	1873	1873	1873	1871	702
306	20241223	140800	1889076016	1872	1873	1873	1871	142
307	20241223	140700	1888810194	1873	1872	1873	1872	38
308	20241223	140600	1888739056	1872	1873	1873	1872	2105
309	20241223	140500	1884797437	1873	1876	1876	1872	1606
310	20241223	140400	1881789345	1876	1878	1878	1875	2070
311	20241223	140300	1877906887	1878	1866	1878	1866	5151
312	20241223	140200	1868263787	1866	1870	1872	1866	5908
313	20241223	140100	1857232711	1867	1872	1872	1867	1045
314	20241223	140000	1855279929	1869	1870	1870	1869	2334
315	20241223	135900	1850917167	1870	1878	1878	1870	2199
316	20241223	135800	1846794675	1878	1882	1882	1878	1503
317	20241223	135700	1843971222	1883	1886	1887	1883	4754
318	20241223	135600	1835015849	1886	1891	1892	1884	7827
319	20241223	135500	1820221463	1893	1895	1900	1890	8917
320	20241223	135400	1803308723	1891	1885	1891	1881	4621
321	20241223	135300	1794589742	1885	1900	1900	1883	5735
322	20241223	135200	1783735858	1900	1864	1900	1864	64017
323	20241223	135100	1663068245	1864	1863	1864	1862	1570
324	20241223	135000	1660142867	1863	1863	1863	1863	0
325	20241223	134900	1660142867	1863	1863	1863	1863	0
326	20241223	134800	1660142867	1863	1863	1863	1863	210
327	20241223	134700	1659751637	1862	1863	1863	1862	575
328	20241223	134600	1658680496	1863	1865	1865	1863	2455
329	20241223	134500	1654104510	1865	1866	1866	1865	1206
330	20241223	134400	1651855164	1867	1867	1867	1867	1
331	20241223	134300	1651853297	1867	1867	1867	1867	151
332	20241223	134200	1651571380	1867	1870	1870	1867	100
333	20241223	134100	1651384530	1869	1867	1869	1864	2196
334	20241223	134000	1647286044	1867	1868	1868	1867	1343
335	20241223	133900	1644778655	1868	1868	1868	1868	1
336	20241223	133800	1644776787	1871	1870	1871	1870	43
337	20241223	133700	1644696335	1871	1871	1871	1871	400
338	20241223	133600	1643947935	1872	1872	1872	1872	0
339	20241223	133500	1643947935	1872	1872	1872	1867	1448
340	20241223	133400	1641243819	1871	1870	1871	1869	3583
341	20241223	133300	1634541225	1870	1870	1870	1870	963
342	20241223	133200	1632740415	1870	1870	1871	1870	1830
343	20241223	133100	1629318015	1870	1870	1870	1870	334
344	20241223	133000	1628693435	1870	1870	1870	1870	3323
345	20241223	132900	1622479425	1870	1865	1870	1865	2697
346	20241223	132800	1617449505	1865	1866	1870	1865	4009
347	20241223	132700	1609970960	1867	1867	1867	1866	6291
348	20241223	132600	1598231774	1867	1867	1867	1867	58
349	20241223	132500	1598123488	1867	1867	1867	1867	418
350	20241223	132400	1597343082	1867	1871	1872	1867	3666
351	20241223	132300	1590496596	1871	1871	1871	1871	339
352	20241223	132200	1589862327	1872	1871	1872	1871	623
353	20241223	132100	1588696690	1871	1871	1871	1871	1384
354	20241223	132000	1586107226	1871	1871	1871	1871	2059
355	20241223	131900	1582254837	1872	1873	1873	1872	1428
356	20241223	131800	1579581604	1872	1872	1872	1872	418
357	20241223	131700	1578799108	1872	1872	1872	1872	342
358	20241223	131600	1578158884	1873	1873	1873	1873	673
359	20241223	131500	1576898355	1873	1877	1877	1873	101
360	20241223	131400	1576709178	1877	1877	1877	1877	0
361	20241223	131300	1576709178	1877	1874	1877	1874	6309
362	20241223	131200	1564885058	1874	1874	1874	1874	0
363	20241223	131100	1564885058	1874	1871	1874	1870	6447
364	20241223	131000	1552826880	1874	1874	1874	1874	36
365	20241223	130900	1552759416	1874	1874	1874	1874	0
366	20241223	130800	1552759416	1874	1870	1874	1867	6299
367	20241223	130700	1540972014	1866	1871	1871	1866	2254
368	20241223	130600	1536764810	1871	1871	1871	1871	1000
369	20241223	130500	1534893810	1876	1874	1876	1866	5058
370	20241223	130400	1525437976	1874	1876	1876	1874	746
371	20241223	130300	1524039208	1876	1876	1876	1876	1
372	20241223	130200	1524037332	1877	1877	1878	1877	460
373	20241223	130100	1523173902	1877	1879	1879	1876	1210
374	20241223	130000	1520903467	1880	1879	1880	1879	34
375	20241223	125900	1520839561	1877	1877	1877	1877	729
376	20241223	125800	1519471228	1877	1877	1877	1877	426
377	20241223	125700	1518671626	1877	1877	1877	1877	0
378	20241223	125600	1518671626	1877	1881	1881	1877	45
379	20241223	125500	1518587025	1877	1880	1880	1877	501
380	20241223	125400	1517645148	1882	1880	1882	1880	1343
381	20241223	125300	1515120202	1880	1876	1882	1874	1299
382	20241223	125200	1512684519	1883	1880	1883	1880	10668
383	20241223	125100	1492614446	1880	1879	1880	1876	3980
384	20241223	125000	1485133364	1880	1880	1880	1880	26
385	20241223	124900	1485084484	1877	1876	1877	1874	3123
386	20241223	124800	1479227571	1877	1877	1877	1877	10
387	20241223	124700	1479208801	1877	1878	1879	1877	3868
388	20241223	124600	1471945186	1880	1880	1880	1880	30
389	20241223	124500	1471888786	1880	1877	1880	1877	21
390	20241223	124400	1471849309	1877	1876	1877	1876	2635
391	20241223	124300	1466903916	1877	1876	1877	1876	225
392	20241223	124200	1466481641	1876	1877	1877	1876	347
393	20241223	124100	1465830619	1877	1876	1877	1876	53
394	20241223	124000	1465731140	1877	1877	1877	1877	1090
395	20241223	123900	1463685210	1877	1879	1882	1877	152
396	20241223	123800	1463399384	1876	1877	1877	1876	1499
397	20241223	123700	1460586256	1876	1876	1876	1876	10
398	20241223	123600	1460567496	1876	1876	1876	1876	324
399	20241223	123500	1459959672	1876	1877	1877	1875	5078
400	20241223	123400	1450431468	1877	1877	1877	1877	307
401	20241223	123300	1449855229	1876	1876	1876	1876	107
402	20241223	123200	1449654497	1876	1876	1876	1876	3
403	20241223	123100	1449648869	1876	1876	1876	1876	216
404	20241223	123000	1449243653	1876	1878	1878	1876	1062
405	20241223	122900	1447250482	1875	1875	1875	1875	0
406	20241223	122800	1447250482	1875	1882	1882	1874	1207
407	20241223	122700	1444979753	1882	1882	1882	1882	4
408	20241223	122600	1444972225	1882	1882	1883	1882	273
409	20241223	122500	1444458297	1882	1875	1882	1874	12724
410	20241223	122400	1420546942	1875	1875	1875	1875	1000
411	20241223	122300	1418671942	1874	1875	1875	1874	69
412	20241223	122200	1418542634	1874	1874	1874	1874	0
413	20241223	122100	1418542634	1874	1874	1874	1874	423
414	20241223	122000	1417749932	1877	1877	1877	1877	1
415	20241223	121900	1417748055	1877	1875	1877	1875	357
416	20241223	121800	1417078606	1875	1873	1875	1873	410
417	20241223	121700	1416310156	1872	1872	1872	1872	187
418	20241223	121600	1415960092	1872	1872	1872	1872	2
419	20241223	121500	1415956348	1867	1867	1867	1867	1092
420	20241223	121400	1413917584	1867	1867	1867	1867	1
421	20241223	121300	1413915717	1864	1866	1866	1864	8389
422	20241223	121200	1398278060	1864	1874	1874	1864	10290
423	20241223	121100	1379051967	1874	1874	1874	1874	1145
424	20241223	121000	1376906237	1874	1876	1876	1874	1301
425	20241223	120900	1374466606	1876	1879	1879	1876	38
426	20241223	120800	1374395309	1880	1880	1880	1880	0
427	20241223	120700	1374395309	1880	1878	1881	1875	1600
428	20241223	120600	1371388649	1880	1879	1880	1879	281
429	20241223	120500	1370860373	1880	1880	1880	1880	3
430	20241223	120400	1370854733	1879	1882	1882	1879	496
431	20241223	120300	1369921860	1882	1882	1882	1882	815
432	20241223	120200	1368388030	1882	1877	1882	1875	845
433	20241223	120100	1366802651	1882	1882	1882	1877	92
434	20241223	120000	1366629512	1881	1875	1881	1875	641
435	20241223	115900	1365427577	1874	1873	1874	1873	901
436	20241223	115800	1363739804	1874	1875	1875	1874	708
437	20241223	115700	1362412654	1882	1880	1882	1880	2010
438	20241223	115600	1358630834	1882	1882	1882	1882	0
439	20241223	115500	1358630834	1882	1882	1883	1873	5585
440	20241223	115400	1348160255	1882	1878	1882	1878	2818
441	20241223	115300	1342865648	1879	1876	1880	1876	1095
442	20241223	115200	1340811181	1876	1882	1882	1876	634
443	20241223	115100	1339619152	1882	1882	1882	1882	41
444	20241223	115000	1339541990	1882	1882	1882	1881	826
445	20241223	114900	1337987661	1882	1881	1882	1880	4503
446	20241223	114800	1329517035	1882	1878	1882	1878	4607
447	20241223	114700	1320858379	1878	1873	1878	1873	6129
448	20241223	114600	1309354943	1873	1866	1873	1866	4600
449	20241223	114500	1300756624	1868	1867	1868	1866	3000
450	20241223	114400	1295157585	1866	1867	1867	1866	1301
451	20241223	114300	1292729618	1867	1868	1868	1867	2113
452	20241223	114200	1288784113	1867	1868	1870	1867	613
453	20241223	114100	1287638897	1870	1868	1870	1868	2386
454	20241223	114000	1283179071	1868	1868	1870	1868	161
455	20241223	113900	1282878103	1868	1870	1871	1868	5003
456	20241223	113800	1273522604	1870	1876	1876	1870	2715
457	20241223	113700	1268435985	1877	1877	1877	1877	53
458	20241223	113600	1268336504	1877	1877	1877	1873	1291
459	20241223	113500	1265916779	1877	1873	1877	1873	8985
460	20241223	113400	1249067234	1873	1867	1873	1867	1468
461	20241223	113300	1246322725	1867	1875	1875	1866	5650
462	20241223	113200	1235755383	1876	1878	1878	1875	1562
463	20241223	113100	1232823890	1878	1877	1878	1877	210
464	20241223	113000	1232429512	1878	1881	1881	1878	7792
465	20241223	112900	1217783174	1881	1884	1884	1881	1407
466	20241223	112800	1215134231	1881	1882	1882	1881	1191
467	20241223	112700	1212893160	1884	1881	1884	1879	4128
468	20241223	112600	1205127400	1883	1879	1883	1875	7108
469	20241223	112500	1191769277	1873	1879	1881	1873	4341
470	20241223	112400	1183628433	1882	1882	1882	1877	6927
471	20241223	112300	1170624388	1877	1880	1889	1877	17295
472	20241223	112200	1138052596	1888	1876	1889	1875	32339
473	20241223	112100	1077108787	1876	1866	1876	1866	10664
474	20241223	112000	1057122720	1866	1862	1866	1861	10237
475	20241223	111900	1038037114	1862	1862	1862	1862	515
476	20241223	111800	1037078184	1863	1862	1863	1862	86
477	20241223	111700	1036918051	1862	1859	1862	1858	22
478	20241223	111600	1036877170	1858	1859	1859	1858	1897
479	20241223	111500	1033351444	1859	1859	1859	1859	1271
480	20241223	111400	1030988655	1864	1859	1864	1859	1887
481	20241223	111300	1027474285	1858	1860	1860	1857	7599
482	20241223	111200	1013359888	1861	1863	1863	1861	126
483	20241223	111100	1013125373	1863	1863	1863	1863	565
484	20241223	111000	1012072778	1863	1866	1866	1863	127
485	20241223	110900	1011836167	1866	1866	1866	1866	304
486	20241223	110800	1011268903	1866	1866	1866	1866	625
487	20241223	110700	1010102653	1860	1863	1866	1860	566
488	20241223	110600	1009047350	1865	1866	1866	1865	624
489	20241223	110500	1007883025	1866	1859	1866	1859	1967
490	20241223	110400	1004217329	1860	1860	1865	1860	1595
491	20241223	110300	1001248844	1861	1861	1861	1861	700
492	20241223	110200	999946144	1862	1862	1862	1861	507
493	20241223	110100	999002117	1859	1858	1859	1858	640
494	20241223	110000	997812386	1859	1865	1866	1859	1397
495	20241223	105900	995207874	1856	1866	1866	1856	7401
496	20241223	105800	981457442	1866	1866	1866	1866	0
497	20241223	105700	981457442	1866	1866	1866	1866	0
498	20241223	105600	981457442	1866	1865	1866	1865	2
499	20241223	105500	981453711	1866	1861	1866	1858	2931
500	20241223	105400	976003462	1861	1861	1861	1861	162
501	20241223	105300	975701980	1861	1861	1861	1861	46
502	20241223	105200	975616374	1861	1862	1862	1861	5608
503	20241223	105100	965178055	1862	1861	1871	1861	4652
504	20241223	105000	956511546	1861	1865	1865	1861	1001
505	20241223	104900	954646186	1865	1865	1865	1864	1077
506	20241223	104800	952638171	1865	1871	1871	1865	321
507	20241223	104700	952039380	1871	1874	1874	1865	10352
508	20241223	104600	932697277	1872	1872	1875	1871	573
509	20241223	104500	931625063	1874	1868	1874	1868	6551
510	20241223	104400	919381188	1872	1874	1875	1867	1747
511	20241223	104300	916108710	1874	1881	1881	1874	12629
512	20241223	104200	892354287	1881	1881	1889	1881	14224
513	20241223	104100	865529895	1881	1868	1881	1861	9942
514	20241223	104000	846918463	1870	1870	1876	1870	3570
515	20241223	103900	840230413	1870	1865	1870	1861	1379
516	20241223	103800	837656766	1865	1857	1865	1857	7606
517	20241223	103700	823483890	1857	1857	1858	1857	2241
518	20241223	103600	819321137	1857	1858	1858	1857	1207
519	20241223	103500	817079037	1858	1857	1858	1857	312
520	20241223	103400	816499351	1857	1855	1857	1852	3507
521	20241223	103300	809990955	1855	1855	1855	1849	2251
522	20241223	103200	805816692	1855	1848	1855	1848	574
523	20241223	103100	804751985	1848	1856	1856	1847	341
524	20241223	103000	804121965	1856	1856	1856	1856	100
525	20241223	102900	803936365	1856	1853	1857	1853	3404
526	20241223	102800	797623727	1853	1852	1854	1852	4178
527	20241223	102700	789880526	1852	1848	1852	1848	2133
528	20241223	102600	785933839	1843	1846	1850	1841	5009
529	20241223	102500	776676554	1845	1835	1845	1835	16487
530	20241223	102400	746372552	1835	1833	1835	1831	6313
531	20241223	102300	734800688	1833	1833	1833	1833	1242
532	20241223	102200	732524102	1833	1833	1833	1833	0
533	20241223	102100	732524102	1833	1834	1834	1833	1358
534	20241223	102000	730034032	1835	1835	1835	1835	100
535	20241223	101900	729850532	1835	1835	1835	1835	50
536	20241223	101800	729758782	1832	1831	1834	1831	1812
537	20241223	101700	726439198	1833	1832	1833	1829	4086
538	20241223	101600	718957936	1832	1832	1832	1832	241
539	20241223	101500	718516424	1831	1835	1835	1831	1139
540	20241223	101400	716429296	1834	1841	1841	1834	1595
541	20241223	101300	713502793	1842	1839	1846	1839	1613
542	20241223	101200	710534465	1839	1839	1839	1839	1
543	20241223	101100	710532626	1832	1831	1839	1829	3674
544	20241223	101000	703797747	1829	1839	1839	1829	1746
545	20241223	100900	700592697	1839	1831	1839	1830	4149
546	20241223	100800	692999200	1831	1834	1834	1831	92
547	20241223	100700	692830717	1839	1830	1839	1830	310
548	20241223	100600	692263408	1839	1839	1839	1839	9631
549	20241223	100500	674551999	1839	1839	1839	1839	1093
550	20241223	100400	672541972	1839	1830	1839	1830	1839
551	20241223	100300	669174649	1829	1829	1829	1829	212
552	20241223	100200	668786901	1829	1830	1835	1829	279
553	20241223	100100	668276389	1828	1829	1829	1828	2266
554	20241223	100000	664133453	1830	1830	1830	1830	5891
555	20241223	095900	653352923	1831	1835	1835	1831	6858
556	20241223	095800	640782104	1835	1839	1839	1834	5378
557	20241223	095700	630906247	1840	1841	1841	1840	3559
558	20241223	095600	624357677	1841	1846	1846	1841	8190
559	20241223	095500	609258716	1846	1850	1850	1846	2
560	20241223	095400	609255020	1850	1845	1850	1845	2
561	20241223	095300	609251325	1850	1843	1850	1843	6555
562	20241223	095200	597130609	1837	1840	1840	1837	2134
563	20241223	095100	593209640	1840	1852	1852	1840	7003
564	20241223	095000	580294111	1852	1845	1852	1845	7075
565	20241223	094900	567208610	1850	1848	1850	1845	6226
566	20241223	094800	555703694	1848	1841	1850	1841	7561
567	20241223	094700	541761928	1841	1844	1844	1834	3010
568	20241223	094600	536232566	1844	1844	1844	1836	3846
569	20241223	094500	529164892	1844	1844	1844	1844	896
570	20241223	094400	527512668	1844	1838	1844	1837	1010
571	20241223	094300	525657288	1837	1837	1837	1837	0
572	20241223	094200	525657288	1837	1842	1842	1837	1212
573	20241223	094100	523428388	1846	1848	1852	1841	9706
574	20241223	094000	505497826	1847	1840	1847	1840	8487
575	20241223	093900	489857659	1840	1843	1843	1837	12168
576	20241223	093800	467462219	1843	1840	1844	1840	4935
577	20241223	093700	458369579	1840	1828	1840	1828	3653
578	20241223	093600	451661936	1830	1830	1830	1830	861
579	20241223	093500	450086306	1830	1828	1830	1828	1977
580	20241223	093400	446470455	1828	1821	1828	1821	1928
581	20241223	093300	442958160	1821	1827	1827	1821	7414
582	20241223	093200	429450834	1821	1830	1830	1821	2086
583	20241223	093100	425639210	1830	1832	1834	1830	2522
584	20241223	093000	421021529	1833	1832	1833	1832	416
585	20241223	092900	420259407	1833	1825	1833	1817	5794
586	20241223	092800	409683181	1817	1825	1825	1817	111
587	20241223	092700	409481408	1815	1824	1825	1815	1072
588	20241223	092600	407531606	1822	1814	1822	1814	3606
589	20241223	092500	400988106	1814	1820	1821	1814	582
590	20241223	092400	399928432	1820	1815	1820	1810	6530
591	20241223	092300	388076303	1812	1807	1814	1807	10591
592	20241223	092200	368886399	1810	1810	1812	1807	15943
593	20241223	092100	340048539	1810	1815	1815	1810	12716
594	20241223	092000	317007470	1815	1824	1824	1815	20426
595	20241223	091900	279849638	1824	1823	1824	1823	98
596	20241223	091800	279670939	1823	1832	1832	1823	11930
597	20241223	091700	257858017	1835	1828	1835	1828	1311
598	20241223	091600	255458363	1828	1832	1832	1819	7419
599	20241223	091500	241917565	1832	1830	1833	1823	3332
600	20241223	091400	235815778	1828	1820	1829	1820	1298
601	20241223	091300	233441905	1819	1829	1829	1819	3651
602	20241223	091200	226786699	1829	1830	1830	1829	7
603	20241223	091100	226773891	1830	1822	1830	1822	2763
604	20241223	091000	221720999	1822	1822	1827	1822	4836
605	20241223	090900	212909362	1813	1816	1822	1813	1921
606	20241223	090800	209423248	1815	1817	1818	1815	4133
607	20241223	090700	201914594	1816	1828	1828	1816	4053
608	20241223	090600	194546511	1816	1815	1830	1814	1207
609	20241223	090500	192352989	1813	1811	1830	1811	6134
610	20241223	090400	181178318	1811	1832	1844	1809	18859
611	20241223	090300	146831268	1832	1831	1838	1830	2287
612	20241223	090200	142641188	1831	1818	1831	1817	8016
613	20241223	090100	128045893	1818	1822	1822	1818	10361
614	20241223	090000	109186171	1822	1808	1822	1801	58052