KissMeData/060540/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194200	302082875	1548	1548	1548	1548	6610
3	20241223	194100	302082875	1548	1548	1548	1548	0
4	20241223	194000	302082875	1548	1548	1548	1548	0
5	20241223	193900	302082875	1548	1548	1548	1548	0
6	20241223	193800	302082875	1548	1548	1548	1548	0
7	20241223	193700	302082875	1548	1548	1548	1548	0
8	20241223	193600	302082875	1548	1548	1548	1548	0
9	20241223	193500	302082875	1548	1548	1548	1548	0
10	20241223	193400	302082875	1548	1548	1548	1548	0
11	20241223	193300	302082875	1548	1548	1548	1548	0
12	20241223	193200	302082875	1548	1548	1548	1548	0
13	20241223	193100	302082875	1548	1548	1548	1548	0
14	20241223	193000	302082875	1548	1548	1548	1548	0
15	20241223	192900	302082875	1548	1548	1548	1548	0
16	20241223	192800	302082875	1548	1548	1548	1548	0
17	20241223	192700	302082875	1548	1548	1548	1548	0
18	20241223	192600	302082875	1548	1548	1548	1548	0
19	20241223	192500	302082875	1548	1548	1548	1548	0
20	20241223	192400	302082875	1548	1548	1548	1548	0
21	20241223	192300	302082875	1548	1548	1548	1548	0
22	20241223	192200	302082875	1548	1548	1548	1548	0
23	20241223	192100	302082875	1548	1548	1548	1548	0
24	20241223	192000	302082875	1548	1548	1548	1548	0
25	20241223	191900	302082875	1548	1548	1548	1548	0
26	20241223	191800	302082875	1548	1548	1548	1548	0
27	20241223	191700	302082875	1548	1548	1548	1548	0
28	20241223	191600	302082875	1548	1548	1548	1548	0
29	20241223	191500	302082875	1548	1548	1548	1548	0
30	20241223	191400	302082875	1548	1548	1548	1548	0
31	20241223	191300	302082875	1548	1548	1548	1548	0
32	20241223	191200	302082875	1548	1548	1548	1548	6610
33	20241223	191100	302082875	1548	1548	1548	1548	0
34	20241223	191000	302082875	1548	1548	1548	1548	0
35	20241223	190900	302082875	1548	1548	1548	1548	0
36	20241223	190800	302082875	1548	1548	1548	1548	0
37	20241223	190700	302082875	1548	1548	1548	1548	0
38	20241223	190600	302082875	1548	1548	1548	1548	0
39	20241223	190500	302082875	1548	1548	1548	1548	0
40	20241223	190400	302082875	1548	1548	1548	1548	0
41	20241223	190300	302082875	1548	1548	1548	1548	0
42	20241223	190200	302082875	1548	1548	1548	1548	0
43	20241223	190100	302082875	1548	1548	1548	1548	0
44	20241223	190000	302082875	1548	1548	1548	1548	0
45	20241223	185900	302082875	1548	1548	1548	1548	0
46	20241223	185800	302082875	1548	1548	1548	1548	0
47	20241223	185700	302082875	1548	1548	1548	1548	0
48	20241223	185600	302082875	1548	1548	1548	1548	0
49	20241223	185500	302082875	1548	1548	1548	1548	0
50	20241223	185400	302082875	1548	1548	1548	1548	0
51	20241223	185300	302082875	1548	1548	1548	1548	0
52	20241223	185200	302082875	1548	1548	1548	1548	0
53	20241223	185100	302082875	1548	1548	1548	1548	0
54	20241223	185000	302082875	1548	1548	1548	1548	0
55	20241223	184900	302082875	1548	1548	1548	1548	0
56	20241223	184800	302082875	1548	1548	1548	1548	0
57	20241223	184700	302082875	1548	1548	1548	1548	0
58	20241223	184600	302082875	1548	1548	1548	1548	0
59	20241223	184500	302082875	1548	1548	1548	1548	0
60	20241223	184400	302082875	1548	1548	1548	1548	0
61	20241223	184300	302082875	1548	1548	1548	1548	0
62	20241223	184200	302082875	1548	1548	1548	1548	6610
63	20241223	184100	302082875	1548	1548	1548	1548	0
64	20241223	184000	302082875	1548	1548	1548	1548	0
65	20241223	183900	302082875	1548	1548	1548	1548	0
66	20241223	183800	302082875	1548	1548	1548	1548	0
67	20241223	183700	302082875	1548	1548	1548	1548	0
68	20241223	183600	302082875	1548	1548	1548	1548	0
69	20241223	183500	302082875	1548	1548	1548	1548	0
70	20241223	183400	302082875	1548	1548	1548	1548	0
71	20241223	183300	302082875	1548	1548	1548	1548	0
72	20241223	183200	302082875	1548	1548	1548	1548	0
73	20241223	183100	302082875	1548	1548	1548	1548	0
74	20241223	183000	302082875	1548	1548	1548	1548	0
75	20241223	182900	302082875	1548	1548	1548	1548	0
76	20241223	182800	302082875	1548	1548	1548	1548	0
77	20241223	182700	302082875	1548	1548	1548	1548	0
78	20241223	182600	302082875	1548	1548	1548	1548	0
79	20241223	182500	302082875	1548	1548	1548	1548	0
80	20241223	182400	302082875	1548	1548	1548	1548	0
81	20241223	182300	302082875	1548	1548	1548	1548	0
82	20241223	182200	302082875	1548	1548	1548	1548	0
83	20241223	182100	302082875	1548	1548	1548	1548	0
84	20241223	182000	302082875	1548	1548	1548	1548	0
85	20241223	181900	302082875	1548	1548	1548	1548	0
86	20241223	181800	302082875	1548	1548	1548	1548	0
87	20241223	181700	302082875	1548	1548	1548	1548	0
88	20241223	181600	302082875	1548	1548	1548	1548	0
89	20241223	181500	302082875	1548	1548	1548	1548	0
90	20241223	181400	302082875	1548	1548	1548	1548	0
91	20241223	181300	302082875	1548	1548	1548	1548	0
92	20241223	181200	302082875	1548	1548	1548	1548	6610
93	20241223	181100	302082875	1548	1548	1548	1548	0
94	20241223	181000	302082875	1548	1548	1548	1548	0
95	20241223	180900	302082875	1548	1548	1548	1548	0
96	20241223	180800	302082875	1548	1548	1548	1548	0
97	20241223	180700	302082875	1548	1548	1548	1548	0
98	20241223	180600	302082875	1548	1548	1548	1548	0
99	20241223	180500	302082875	1548	1548	1548	1548	0
100	20241223	180400	302082875	1548	1548	1548	1548	0
101	20241223	180300	302082875	1548	1548	1548	1548	0
102	20241223	180200	302082875	1548	1548	1548	1548	0
103	20241223	180100	302082875	1548	1548	1548	1548	0
104	20241223	180000	302082875	1548	1548	1548	1548	0
105	20241223	175900	302082875	1548	1548	1548	1548	0
106	20241223	175800	302082875	1548	1548	1548	1548	0
107	20241223	175700	302082875	1548	1548	1548	1548	0
108	20241223	175600	302082875	1548	1548	1548	1548	0
109	20241223	175500	302082875	1548	1548	1548	1548	0
110	20241223	175400	302082875	1548	1548	1548	1548	0
111	20241223	175300	302082875	1548	1548	1548	1548	0
112	20241223	175200	302082875	1548	1548	1548	1548	0
113	20241223	175100	302082875	1548	1548	1548	1548	0
114	20241223	175000	302082875	1548	1548	1548	1548	0
115	20241223	174900	302082875	1548	1548	1548	1548	0
116	20241223	174800	302082875	1548	1548	1548	1548	0
117	20241223	174700	302082875	1548	1548	1548	1548	0
118	20241223	174600	302082875	1548	1548	1548	1548	0
119	20241223	174500	302082875	1548	1548	1548	1548	0
120	20241223	174400	302082875	1548	1548	1548	1548	0
121	20241223	174300	302082875	1548	1548	1548	1548	0
122	20241223	174200	302082875	1548	1548	1548	1548	6610
123	20241223	174100	302082875	1548	1548	1548	1548	0
124	20241223	174000	302082875	1548	1548	1548	1548	0
125	20241223	173900	302082875	1548	1548	1548	1548	0
126	20241223	173800	302082875	1548	1548	1548	1548	0
127	20241223	173700	302082875	1548	1548	1548	1548	0
128	20241223	173600	302082875	1548	1548	1548	1548	0
129	20241223	173500	302082875	1548	1548	1548	1548	0
130	20241223	173400	302082875	1548	1548	1548	1548	0
131	20241223	173300	302082875	1548	1548	1548	1548	0
132	20241223	173200	302082875	1548	1548	1548	1548	0
133	20241223	173100	302082875	1548	1548	1548	1548	0
134	20241223	173000	302082875	1548	1548	1548	1548	0
135	20241223	172900	302082875	1548	1548	1548	1548	0
136	20241223	172800	302082875	1548	1548	1548	1548	0
137	20241223	172700	302082875	1548	1548	1548	1548	0
138	20241223	172600	302082875	1548	1548	1548	1548	0
139	20241223	172500	302082875	1548	1548	1548	1548	0
140	20241223	172400	302082875	1548	1548	1548	1548	0
141	20241223	172300	302082875	1548	1548	1548	1548	0
142	20241223	172200	302082875	1548	1548	1548	1548	0
143	20241223	172100	302082875	1548	1548	1548	1548	0
144	20241223	172000	302082875	1548	1548	1548	1548	0
145	20241223	171900	302082875	1548	1548	1548	1548	0
146	20241223	171800	302082875	1548	1548	1548	1548	0
147	20241223	171700	302082875	1548	1548	1548	1548	0
148	20241223	171600	302082875	1548	1548	1548	1548	0
149	20241223	171500	302082875	1548	1548	1548	1548	0
150	20241223	171400	302082875	1548	1548	1548	1548	0
151	20241223	171300	302082875	1548	1548	1548	1548	0
152	20241223	171200	302082875	1548	1548	1548	1548	6610
153	20241223	171100	302082875	1548	1548	1548	1548	0
154	20241223	171000	302082875	1548	1548	1548	1548	0
155	20241223	170900	302082875	1548	1548	1548	1548	0
156	20241223	170800	302082875	1548	1548	1548	1548	0
157	20241223	170700	302082875	1548	1548	1548	1548	0
158	20241223	170600	302082875	1548	1548	1548	1548	0
159	20241223	170500	302082875	1548	1548	1548	1548	0
160	20241223	170400	302082875	1548	1548	1548	1548	0
161	20241223	170300	302082875	1548	1548	1548	1548	0
162	20241223	170200	302082875	1548	1548	1548	1548	0
163	20241223	170100	302082875	1548	1548	1548	1548	0
164	20241223	170000	302082875	1548	1548	1548	1548	0
165	20241223	165900	302082875	1548	1548	1548	1548	0
166	20241223	165800	302082875	1548	1548	1548	1548	0
167	20241223	165700	302082875	1548	1548	1548	1548	0
168	20241223	165600	302082875	1548	1548	1548	1548	0
169	20241223	165500	302082875	1548	1548	1548	1548	0
170	20241223	165400	302082875	1548	1548	1548	1548	0
171	20241223	165300	302082875	1548	1548	1548	1548	0
172	20241223	165200	302082875	1548	1548	1548	1548	0
173	20241223	165100	302082875	1548	1548	1548	1548	0
174	20241223	165000	302082875	1548	1548	1548	1548	0
175	20241223	164900	302082875	1548	1548	1548	1548	0
176	20241223	164800	302082875	1548	1548	1548	1548	0
177	20241223	164700	302082875	1548	1548	1548	1548	0
178	20241223	164600	302082875	1548	1548	1548	1548	0
179	20241223	164500	302082875	1548	1548	1548	1548	0
180	20241223	164400	302082875	1548	1548	1548	1548	0
181	20241223	164300	302082875	1548	1548	1548	1548	0
182	20241223	164200	302082875	1548	1548	1548	1548	6610
183	20241223	164100	302082875	1548	1548	1548	1548	0
184	20241223	164000	302082875	1548	1548	1548	1548	0
185	20241223	163900	302082875	1548	1548	1548	1548	0
186	20241223	163800	302082875	1548	1548	1548	1548	0
187	20241223	163700	302082875	1548	1548	1548	1548	0
188	20241223	163600	302082875	1548	1548	1548	1548	0
189	20241223	163500	302082875	1548	1548	1548	1548	0
190	20241223	163400	302082875	1548	1548	1548	1548	0
191	20241223	163300	302082875	1548	1548	1548	1548	0
192	20241223	163200	302082875	1548	1548	1548	1548	0
193	20241223	163100	302082875	1548	1548	1548	1548	0
194	20241223	163000	302082875	1548	1548	1548	1548	0
195	20241223	162900	302082875	1548	1548	1548	1548	0
196	20241223	162800	302082875	1548	1548	1548	1548	0
197	20241223	162700	302082875	1548	1548	1548	1548	0
198	20241223	162600	302082875	1548	1548	1548	1548	0
199	20241223	162500	302082875	1548	1548	1548	1548	0
200	20241223	162400	302082875	1548	1548	1548	1548	0
201	20241223	162300	302082875	1548	1548	1548	1548	0
202	20241223	162200	302082875	1548	1548	1548	1548	0
203	20241223	162100	302082875	1548	1548	1548	1548	0
204	20241223	162000	302082875	1548	1548	1548	1548	0
205	20241223	161900	302082875	1548	1548	1548	1548	0
206	20241223	161800	302082875	1548	1548	1548	1548	0
207	20241223	161700	302082875	1548	1548	1548	1548	0
208	20241223	161600	302082875	1548	1548	1548	1548	0
209	20241223	161500	302082875	1548	1548	1548	1548	0
210	20241223	161400	302082875	1548	1548	1548	1548	0
211	20241223	161300	302082875	1548	1548	1548	1548	0
212	20241223	161200	302082875	1548	1548	1548	1548	6610
213	20241223	161100	302082875	1548	1548	1548	1548	0
214	20241223	161000	302082875	1548	1548	1548	1548	0
215	20241223	160900	302082875	1548	1548	1548	1548	0
216	20241223	160800	302082875	1548	1548	1548	1548	0
217	20241223	160700	302082875	1548	1548	1548	1548	0
218	20241223	160600	302082875	1548	1548	1548	1548	0
219	20241223	160500	302082875	1548	1548	1548	1548	0
220	20241223	160400	302082875	1548	1548	1548	1548	0
221	20241223	160300	302082875	1548	1548	1548	1548	0
222	20241223	160200	302082875	1548	1548	1548	1548	0
223	20241223	160100	302082875	1548	1548	1548	1548	0
224	20241223	160000	302082875	1548	1548	1548	1548	0
225	20241223	155900	302082875	1548	1548	1548	1548	0
226	20241223	155800	302082875	1548	1548	1548	1548	0
227	20241223	155700	302082875	1548	1548	1548	1548	0
228	20241223	155600	302082875	1548	1548	1548	1548	0
229	20241223	155500	302082875	1548	1548	1548	1548	0
230	20241223	155400	302082875	1548	1548	1548	1548	0
231	20241223	155300	302082875	1548	1548	1548	1548	0
232	20241223	155200	302082875	1548	1548	1548	1548	0
233	20241223	155100	302082875	1548	1548	1548	1548	0
234	20241223	155000	302082875	1548	1548	1548	1548	0
235	20241223	154900	302082875	1548	1548	1548	1548	0
236	20241223	154800	302082875	1548	1548	1548	1548	0
237	20241223	154700	302082875	1548	1548	1548	1548	0
238	20241223	154600	302082875	1548	1548	1548	1548	0
239	20241223	154500	302082875	1548	1548	1548	1548	0
240	20241223	154400	302082875	1548	1548	1548	1548	0
241	20241223	154300	302082875	1548	1548	1548	1548	0
242	20241223	154200	302082875	1548	1548	1548	1548	6610
243	20241223	154100	302082875	1548	1548	1548	1548	0
244	20241223	154000	302082875	1548	1548	1548	1548	0
245	20241223	153900	302082875	1548	1548	1548	1548	0
246	20241223	153800	302082875	1548	1548	1548	1548	0
247	20241223	153700	302082875	1548	1548	1548	1548	0
248	20241223	153600	302082875	1548	1548	1548	1548	0
249	20241223	153500	302082875	1548	1548	1548	1548	0
250	20241223	153400	302082875	1548	1548	1548	1548	0
251	20241223	153300	302082875	1548	1548	1548	1548	0
252	20241223	153200	302082875	1548	1548	1548	1548	0
253	20241223	153100	302082875	1548	1548	1548	1548	0
254	20241223	153000	302082875	1548	1548	1548	1548	6610
255	20241223	152900	291850595	1553	1553	1553	1553	0
256	20241223	152800	291850595	1553	1553	1553	1553	0
257	20241223	152700	291850595	1553	1553	1553	1553	0
258	20241223	152600	291850595	1553	1553	1553	1553	0
259	20241223	152500	291850595	1553	1553	1553	1553	0
260	20241223	152400	291850595	1553	1553	1553	1553	0
261	20241223	152300	291850595	1553	1553	1553	1553	0
262	20241223	152200	291850595	1553	1553	1553	1553	0
263	20241223	152100	291850595	1553	1553	1553	1553	0
264	20241223	152000	291850595	1553	1553	1553	1553	0
265	20241223	151900	291850595	1553	1553	1553	1553	1
266	20241223	151800	291849042	1544	1544	1553	1544	109
267	20241223	151700	291680728	1543	1544	1544	1543	1230
268	20241223	151600	289782482	1554	1554	1554	1554	0
269	20241223	151500	289782482	1554	1549	1554	1544	490
270	20241223	151400	289024990	1550	1550	1550	1550	0
271	20241223	151300	289024990	1550	1550	1550	1550	0
272	20241223	151200	289024990	1550	1550	1550	1550	1
273	20241223	151100	289023440	1556	1556	1556	1556	0
274	20241223	151000	289023440	1556	1556	1556	1556	0
275	20241223	150900	289023440	1556	1556	1556	1556	0
276	20241223	150800	289023440	1556	1556	1556	1556	0
277	20241223	150700	289023440	1556	1556	1556	1556	0
278	20241223	150600	289023440	1556	1556	1556	1556	1
279	20241223	150500	289021884	1545	1546	1546	1545	329
280	20241223	150400	288513252	1556	1556	1556	1556	0
281	20241223	150300	288513252	1556	1556	1556	1556	0
282	20241223	150200	288513252	1556	1556	1556	1556	0
283	20241223	150100	288513252	1556	1556	1556	1556	0
284	20241223	150000	288513252	1556	1556	1556	1556	0
285	20241223	145900	288513252	1556	1556	1556	1556	0
286	20241223	145800	288513252	1556	1556	1556	1556	0
287	20241223	145700	288513252	1556	1556	1556	1556	0
288	20241223	145600	288513252	1556	1556	1556	1556	0
289	20241223	145500	288513252	1556	1547	1556	1546	129
290	20241223	145400	288313788	1554	1554	1554	1554	34
291	20241223	145300	288260952	1558	1558	1558	1558	0
292	20241223	145200	288260952	1558	1558	1558	1558	0
293	20241223	145100	288260952	1558	1558	1558	1558	429
294	20241223	145000	287592570	1558	1558	1558	1558	31
295	20241223	144900	287544272	1558	1558	1558	1558	530
296	20241223	144800	286718532	1557	1556	1557	1556	200
297	20241223	144700	286407232	1554	1554	1554	1554	1022
298	20241223	144600	284819044	1548	1549	1549	1548	138
299	20241223	144500	284605328	1553	1553	1553	1553	0
300	20241223	144400	284605328	1553	1554	1554	1553	2
301	20241223	144300	284602221	1546	1551	1551	1546	1673
302	20241223	144200	282013713	1554	1554	1554	1554	0
303	20241223	144100	282013713	1554	1550	1554	1550	271
304	20241223	144000	281593048	1554	1554	1554	1554	0
305	20241223	143900	281593048	1554	1554	1554	1554	0
306	20241223	143800	281593048	1554	1550	1554	1550	1556
307	20241223	143700	279176811	1549	1549	1549	1549	0
308	20241223	143600	279176811	1549	1549	1549	1549	0
309	20241223	143500	279176811	1549	1549	1549	1549	0
310	20241223	143400	279176811	1549	1551	1551	1549	198
311	20241223	143300	278870106	1551	1551	1551	1551	0
312	20241223	143200	278870106	1551	1551	1551	1551	0
313	20241223	143100	278870106	1551	1547	1551	1547	1444
314	20241223	143000	276634462	1547	1547	1547	1547	0
315	20241223	142900	276634462	1547	1547	1547	1547	300
316	20241223	142800	276170362	1547	1547	1547	1547	537
317	20241223	142700	275339623	1547	1548	1549	1547	4241
318	20241223	142600	268771346	1549	1549	1549	1549	15
319	20241223	142500	268748111	1549	1549	1549	1549	0
320	20241223	142400	268748111	1549	1549	1549	1549	185
321	20241223	142300	268461546	1549	1549	1549	1549	55
322	20241223	142200	268376351	1550	1550	1550	1550	0
323	20241223	142100	268376351	1550	1550	1550	1550	0
324	20241223	142000	268376351	1550	1550	1550	1550	0
325	20241223	141900	268376351	1550	1550	1550	1550	0
326	20241223	141800	268376351	1550	1548	1550	1548	1358
327	20241223	141700	266272693	1548	1548	1548	1548	8
328	20241223	141600	266260309	1550	1550	1550	1550	1
329	20241223	141500	266258759	1551	1551	1551	1551	0
330	20241223	141400	266258759	1551	1551	1551	1551	0
331	20241223	141300	266258759	1551	1551	1551	1551	1
332	20241223	141200	266257208	1550	1550	1550	1550	0
333	20241223	141100	266257208	1550	1550	1551	1550	170
334	20241223	141000	265993643	1550	1550	1550	1550	39
335	20241223	140900	265933193	1550	1550	1550	1550	0
336	20241223	140800	265933193	1550	1550	1550	1550	0
337	20241223	140700	265933193	1550	1550	1550	1550	0
338	20241223	140600	265933193	1550	1550	1550	1550	1
339	20241223	140500	265931643	1551	1551	1551	1551	0
340	20241223	140400	265931643	1551	1548	1551	1548	20
341	20241223	140300	265900629	1546	1546	1546	1546	0
342	20241223	140200	265900629	1546	1546	1546	1546	0
343	20241223	140100	265900629	1546	1546	1546	1546	0
344	20241223	140000	265900629	1546	1546	1546	1546	0
345	20241223	135900	265900629	1546	1546	1546	1546	0
346	20241223	135800	265900629	1546	1547	1547	1546	1492
347	20241223	135700	263593646	1550	1550	1550	1550	5403
348	20241223	135600	255218996	1542	1542	1542	1542	0
349	20241223	135500	255218996	1542	1542	1542	1542	0
350	20241223	135400	255218996	1542	1542	1542	1542	0
351	20241223	135300	255218996	1542	1544	1544	1542	3004
352	20241223	135200	250583251	1548	1548	1548	1548	1990
353	20241223	135100	247502731	1547	1547	1547	1547	0
354	20241223	135000	247502731	1547	1547	1547	1547	1
355	20241223	134900	247501184	1547	1547	1547	1547	3
356	20241223	134800	247496543	1541	1541	1541	1541	0
357	20241223	134700	247496543	1541	1544	1544	1541	1408
358	20241223	134600	245326313	1544	1544	1544	1544	0
359	20241223	134500	245326313	1544	1544	1544	1544	180
360	20241223	134400	245048393	1544	1544	1544	1544	138
361	20241223	134300	244835321	1544	1545	1545	1544	662
362	20241223	134200	243812884	1545	1545	1545	1545	0
363	20241223	134100	243812884	1545	1545	1545	1545	0
364	20241223	134000	243812884	1545	1545	1545	1545	0
365	20241223	133900	243812884	1545	1545	1545	1545	0
366	20241223	133800	243812884	1545	1547	1547	1545	669
367	20241223	133700	242778776	1548	1548	1548	1548	6
368	20241223	133600	242769488	1548	1548	1548	1548	162
369	20241223	133500	242518712	1549	1549	1549	1549	0
370	20241223	133400	242518712	1549	1549	1549	1549	0
371	20241223	133300	242518712	1549	1549	1549	1549	0
372	20241223	133200	242518712	1549	1549	1549	1549	20
373	20241223	133100	242487732	1549	1549	1549	1549	644
374	20241223	133000	241490176	1550	1550	1550	1550	35
375	20241223	132900	241435926	1549	1549	1549	1549	0
376	20241223	132800	241435926	1549	1549	1549	1549	0
377	20241223	132700	241435926	1549	1549	1549	1549	0
378	20241223	132600	241435926	1549	1549	1549	1549	0
379	20241223	132500	241435926	1549	1549	1549	1549	0
380	20241223	132400	241435926	1549	1549	1549	1549	1
381	20241223	132300	241434377	1549	1549	1549	1549	0
382	20241223	132200	241434377	1549	1549	1549	1549	0
383	20241223	132100	241434377	1549	1549	1549	1549	10
384	20241223	132000	241418887	1549	1549	1549	1549	0
385	20241223	131900	241418887	1549	1549	1549	1549	1
386	20241223	131800	241417338	1549	1549	1549	1549	2
387	20241223	131700	241414240	1552	1552	1552	1552	0
388	20241223	131600	241414240	1552	1552	1552	1552	90
389	20241223	131500	241274560	1555	1555	1555	1555	0
390	20241223	131400	241274560	1555	1555	1555	1555	0
391	20241223	131300	241274560	1555	1555	1555	1555	0
392	20241223	131200	241274560	1555	1555	1555	1555	0
393	20241223	131100	241274560	1555	1555	1555	1555	0
394	20241223	131000	241274560	1555	1555	1555	1555	0
395	20241223	130900	241274560	1555	1555	1555	1555	0
396	20241223	130800	241274560	1555	1555	1555	1555	0
397	20241223	130700	241274560	1555	1555	1555	1555	0
398	20241223	130600	241274560	1555	1555	1555	1555	1
399	20241223	130500	241273005	1550	1550	1550	1550	590
400	20241223	130400	240358505	1555	1555	1555	1555	0
401	20241223	130300	240358505	1555	1555	1555	1555	62
402	20241223	130200	240262095	1556	1546	1556	1546	2
403	20241223	130100	240258993	1546	1546	1546	1546	100
404	20241223	130000	240104393	1556	1556	1556	1556	0
405	20241223	125900	240104393	1556	1556	1556	1556	0
406	20241223	125800	240104393	1556	1556	1556	1556	0
407	20241223	125700	240104393	1556	1555	1556	1555	400
408	20241223	125600	239482388	1555	1555	1555	1555	0
409	20241223	125500	239482388	1555	1555	1555	1555	0
410	20241223	125400	239482388	1555	1555	1555	1555	1
411	20241223	125300	239480833	1555	1555	1555	1555	0
412	20241223	125200	239480833	1555	1555	1555	1555	0
413	20241223	125100	239480833	1555	1555	1555	1555	0
414	20241223	125000	239480833	1555	1555	1555	1555	0
415	20241223	124900	239480833	1555	1547	1555	1547	2
416	20241223	124800	239477731	1547	1547	1547	1547	2
417	20241223	124700	239474637	1547	1550	1550	1547	2000
418	20241223	124600	236378319	1554	1554	1554	1554	0
419	20241223	124500	236378319	1554	1554	1554	1554	0
420	20241223	124400	236378319	1554	1554	1554	1554	1000
421	20241223	124300	234824319	1554	1554	1554	1554	245
422	20241223	124200	234443589	1554	1554	1554	1554	0
423	20241223	124100	234443589	1554	1554	1554	1554	0
424	20241223	124000	234443589	1554	1554	1554	1554	133
425	20241223	123900	234236907	1554	1554	1554	1554	0
426	20241223	123800	234236907	1554	1554	1554	1554	0
427	20241223	123700	234236907	1554	1552	1554	1551	681
428	20241223	123600	233180593	1552	1552	1552	1552	0
429	20241223	123500	233180593	1552	1554	1554	1552	1055
430	20241223	123400	231542452	1558	1558	1558	1558	100
431	20241223	123300	231386652	1554	1554	1554	1554	10
432	20241223	123200	231371112	1554	1554	1554	1554	30
433	20241223	123100	231324492	1558	1558	1558	1558	9
434	20241223	123000	231310470	1558	1558	1558	1558	0
435	20241223	122900	231310470	1558	1558	1558	1558	0
436	20241223	122800	231310470	1558	1558	1558	1558	1
437	20241223	122700	231308912	1554	1554	1554	1554	0
438	20241223	122600	231308912	1554	1556	1556	1554	500
439	20241223	122500	230531909	1557	1557	1557	1557	10
440	20241223	122400	230516339	1557	1557	1557	1557	0
441	20241223	122300	230516339	1557	1557	1557	1557	0
442	20241223	122200	230516339	1557	1557	1557	1557	10
443	20241223	122100	230500769	1557	1558	1558	1557	3
444	20241223	122000	230496097	1560	1560	1560	1560	0
445	20241223	121900	230496097	1560	1560	1560	1560	30
446	20241223	121800	230449297	1560	1560	1560	1560	20
447	20241223	121700	230418097	1560	1560	1560	1560	0
448	20241223	121600	230418097	1560	1560	1560	1560	0
449	20241223	121500	230418097	1560	1560	1560	1560	0
450	20241223	121400	230418097	1560	1560	1560	1560	0
451	20241223	121300	230418097	1560	1560	1560	1560	0
452	20241223	121200	230418097	1560	1560	1560	1560	0
453	20241223	121100	230418097	1560	1560	1560	1560	8
454	20241223	121000	230405617	1552	1552	1552	1552	0
455	20241223	120900	230405617	1552	1552	1552	1552	0
456	20241223	120800	230405617	1552	1560	1560	1552	291
457	20241223	120700	229952385	1560	1560	1560	1560	909
458	20241223	120600	228534345	1560	1560	1560	1560	0
459	20241223	120500	228534345	1560	1560	1560	1560	0
460	20241223	120400	228534345	1560	1560	1560	1560	0
461	20241223	120300	228534345	1560	1560	1560	1560	0
462	20241223	120200	228534345	1560	1560	1560	1560	0
463	20241223	120100	228534345	1560	1560	1560	1560	0
464	20241223	120000	228534345	1560	1560	1560	1560	0
465	20241223	115900	228534345	1560	1560	1560	1560	1
466	20241223	115800	228532785	1560	1560	1560	1560	0
467	20241223	115700	228532785	1560	1556	1560	1556	5
468	20241223	115600	228524995	1549	1550	1550	1549	128
469	20241223	115500	228326686	1555	1555	1555	1555	2000
470	20241223	115400	225216686	1555	1555	1555	1555	0
471	20241223	115300	225216686	1555	1555	1555	1555	0
472	20241223	115200	225216686	1555	1555	1555	1555	21
473	20241223	115100	225184031	1554	1553	1554	1553	100
474	20241223	115000	225028730	1553	1552	1553	1552	4
475	20241223	114900	225022519	1551	1551	1551	1551	0
476	20241223	114800	225022519	1551	1551	1551	1551	0
477	20241223	114700	225022519	1551	1549	1551	1549	1408
478	20241223	114600	222840067	1549	1540	1549	1540	1108
479	20241223	114500	221132452	1540	1540	1540	1540	230
480	20241223	114400	220778252	1542	1542	1542	1542	0
481	20241223	114300	220778252	1542	1542	1542	1542	0
482	20241223	114200	220778252	1542	1542	1542	1542	1
483	20241223	114100	220776710	1543	1543	1543	1543	0
484	20241223	114000	220776710	1543	1543	1543	1543	0
485	20241223	113900	220776710	1543	1543	1543	1543	0
486	20241223	113800	220776710	1543	1543	1543	1543	0
487	20241223	113700	220776710	1543	1543	1543	1543	0
488	20241223	113600	220776710	1543	1543	1543	1543	0
489	20241223	113500	220776710	1543	1543	1543	1543	0
490	20241223	113400	220776710	1543	1542	1543	1542	439
491	20241223	113300	220099726	1542	1542	1542	1542	0
492	20241223	113200	220099726	1542	1542	1542	1542	118
493	20241223	113100	219917770	1542	1537	1542	1537	594
494	20241223	113000	219004287	1538	1538	1538	1538	74
495	20241223	112900	218890475	1538	1538	1538	1538	0
496	20241223	112800	218890475	1538	1538	1538	1538	0
497	20241223	112700	218890475	1538	1538	1538	1538	0
498	20241223	112600	218890475	1538	1538	1538	1538	91
499	20241223	112500	218750517	1541	1541	1541	1541	0
500	20241223	112400	218750517	1541	1541	1541	1541	0
501	20241223	112300	218750517	1541	1541	1541	1541	1
502	20241223	112200	218748976	1536	1536	1536	1536	0
503	20241223	112100	218748976	1536	1536	1536	1536	1000
504	20241223	112000	217212976	1536	1536	1536	1536	31
505	20241223	111900	217165360	1536	1544	1544	1536	4211
506	20241223	111800	210692012	1545	1545	1545	1545	1
507	20241223	111700	210690467	1545	1549	1549	1538	1269
508	20241223	111600	208737988	1539	1541	1541	1539	4200
509	20241223	111500	202271187	1550	1541	1550	1540	2101
510	20241223	111400	199034634	1549	1543	1549	1541	2388
511	20241223	111300	195346170	1549	1549	1549	1549	0
512	20241223	111200	195346170	1549	1549	1549	1549	0
513	20241223	111100	195346170	1549	1549	1549	1549	0
514	20241223	111000	195346170	1549	1549	1549	1549	0
515	20241223	110900	195346170	1549	1549	1549	1549	0
516	20241223	110800	195346170	1549	1540	1549	1540	11
517	20241223	110700	195329191	1540	1540	1540	1540	0
518	20241223	110600	195329191	1540	1540	1540	1540	0
519	20241223	110500	195329191	1540	1540	1540	1540	0
520	20241223	110400	195329191	1540	1540	1540	1540	0
521	20241223	110300	195329191	1540	1540	1540	1540	1000
522	20241223	110200	193789191	1540	1540	1540	1540	0
523	20241223	110100	193789191	1540	1546	1546	1540	722
524	20241223	110000	192675073	1546	1546	1546	1546	0
525	20241223	105900	192675073	1546	1546	1546	1546	93
526	20241223	105800	192531295	1541	1541	1541	1541	47
527	20241223	105700	192458868	1545	1545	1545	1545	53
528	20241223	105600	192376983	1545	1545	1545	1545	0
529	20241223	105500	192376983	1545	1545	1545	1545	0
530	20241223	105400	192376983	1545	1545	1545	1545	0
531	20241223	105300	192376983	1545	1544	1545	1544	3154
532	20241223	105200	187506705	1544	1544	1544	1544	0
533	20241223	105100	187506705	1544	1544	1544	1544	0
534	20241223	105000	187506705	1544	1544	1544	1544	0
535	20241223	104900	187506705	1544	1544	1544	1544	0
536	20241223	104800	187506705	1544	1544	1544	1544	0
537	20241223	104700	187506705	1544	1540	1544	1540	2
538	20241223	104600	187503621	1540	1540	1544	1540	302
539	20241223	104500	187038537	1544	1544	1544	1544	0
540	20241223	104400	187038537	1544	1544	1544	1544	65
541	20241223	104300	186938177	1538	1539	1539	1538	4300
542	20241223	104200	180321635	1539	1540	1540	1539	7087
543	20241223	104100	169414253	1540	1540	1540	1540	0
544	20241223	104000	169414253	1540	1542	1542	1540	1683
545	20241223	103900	166822253	1542	1542	1542	1542	90
546	20241223	103800	166683473	1540	1542	1542	1540	6237
547	20241223	103700	157077523	1544	1544	1544	1544	1
548	20241223	103600	157075979	1544	1547	1547	1544	3831
549	20241223	103500	151157826	1547	1547	1547	1547	0
550	20241223	103400	151157826	1547	1548	1548	1547	593
551	20241223	103300	150239953	1548	1551	1551	1547	1573
552	20241223	103200	147800332	1551	1551	1551	1551	0
553	20241223	103100	147800332	1551	1551	1551	1551	0
554	20241223	103000	147800332	1551	1551	1551	1551	0
555	20241223	102900	147800332	1551	1551	1551	1551	0
556	20241223	102800	147800332	1551	1551	1551	1551	0
557	20241223	102700	147800332	1551	1551	1551	1551	1
558	20241223	102600	147798781	1546	1546	1546	1546	91
559	20241223	102500	147658095	1552	1552	1552	1552	0
560	20241223	102400	147658095	1552	1552	1552	1552	0
561	20241223	102300	147658095	1552	1552	1552	1551	176
562	20241223	102200	147385043	1546	1546	1546	1546	0
563	20241223	102100	147385043	1546	1546	1546	1546	469
564	20241223	102000	146659969	1552	1552	1552	1552	0
565	20241223	101900	146659969	1552	1552	1552	1552	322
566	20241223	101800	146160225	1553	1553	1553	1553	3
567	20241223	101700	146155566	1553	1553	1553	1553	1004
568	20241223	101600	144596354	1549	1550	1553	1549	38
569	20241223	101500	144537447	1550	1549	1553	1549	7137
570	20241223	101400	133481709	1549	1549	1549	1549	3
571	20241223	101300	133477062	1545	1545	1545	1545	200
572	20241223	101200	133168062	1545	1547	1547	1545	1181
573	20241223	101100	131342417	1549	1549	1549	1549	1
574	20241223	101000	131340868	1549	1549	1549	1549	0
575	20241223	100900	131340868	1549	1549	1549	1549	0
576	20241223	100800	131340868	1549	1547	1549	1546	1359
577	20241223	100700	129235961	1549	1549	1549	1549	90
578	20241223	100600	129096551	1549	1549	1549	1549	400
579	20241223	100500	128476951	1545	1547	1548	1545	4470
580	20241223	100400	121561061	1547	1547	1547	1547	0
581	20241223	100300	121561061	1547	1546	1547	1546	45
582	20241223	100200	121491469	1541	1541	1541	1541	362
583	20241223	100100	120933627	1541	1541	1541	1541	1
584	20241223	100000	120932086	1547	1547	1547	1547	1
585	20241223	095900	120930539	1541	1547	1547	1541	1381
586	20241223	095800	118802412	1540	1541	1541	1540	11
587	20241223	095700	118785471	1540	1540	1540	1540	0
588	20241223	095600	118785471	1540	1541	1541	1540	500
589	20241223	095500	118015109	1549	1549	1549	1549	0
590	20241223	095400	118015109	1549	1549	1549	1549	18
591	20241223	095300	117987227	1541	1542	1542	1541	826
592	20241223	095200	116713774	1542	1542	1542	1542	324
593	20241223	095100	116214166	1543	1547	1547	1543	3530
594	20241223	095000	110762824	1548	1548	1548	1548	5
595	20241223	094900	110755084	1548	1548	1548	1548	91
596	20241223	094800	110614216	1549	1549	1549	1549	0
597	20241223	094700	110614216	1549	1549	1549	1549	0
598	20241223	094600	110614216	1549	1549	1549	1549	0
599	20241223	094500	110614216	1549	1549	1549	1549	0
600	20241223	094400	110614216	1549	1549	1549	1549	1
601	20241223	094300	110612667	1550	1550	1550	1550	0
602	20241223	094200	110612667	1550	1550	1550	1550	253
603	20241223	094100	110220517	1550	1550	1550	1550	1307
604	20241223	094000	108194667	1550	1550	1550	1550	3
605	20241223	093900	108190017	1550	1552	1552	1550	93
606	20241223	093800	108045865	1552	1549	1552	1549	1915
607	20241223	093700	105078591	1549	1549	1549	1549	0
608	20241223	093600	105078591	1549	1549	1549	1549	0
609	20241223	093500	105078591	1549	1543	1549	1542	490
610	20241223	093400	104322925	1550	1550	1550	1550	0
611	20241223	093300	104322925	1550	1550	1550	1550	0
612	20241223	093200	104322925	1550	1550	1550	1550	25
613	20241223	093100	104284175	1550	1545	1550	1543	302
614	20241223	093000	103818151	1553	1553	1553	1553	0
615	20241223	092900	103818151	1553	1553	1553	1553	0
616	20241223	092800	103818151	1553	1553	1553	1553	50
617	20241223	092700	103740501	1553	1550	1553	1550	12
618	20241223	092600	103721895	1553	1553	1553	1553	17
619	20241223	092500	103695494	1553	1550	1553	1540	4158
620	20241223	092400	97285716	1550	1544	1551	1543	887
621	20241223	092300	95916994	1553	1554	1554	1542	226
622	20241223	092200	95567144	1554	1556	1556	1547	482
623	20241223	092100	94821455	1549	1557	1557	1549	166
624	20241223	092000	94564293	1558	1554	1560	1547	8600
625	20241223	091900	81223398	1560	1565	1565	1555	1435
626	20241223	091800	78989845	1560	1565	1566	1560	1395
627	20241223	091700	76813604	1566	1567	1567	1561	1701
628	20241223	091600	74157146	1567	1568	1568	1567	1422
629	20241223	091500	71928825	1568	1568	1568	1568	100
630	20241223	091400	71772025	1567	1569	1569	1567	2208
631	20241223	091300	68308935	1569	1565	1569	1561	3831
632	20241223	091200	62316090	1566	1565	1566	1565	165
633	20241223	091100	62057863	1566	1566	1566	1562	1226
634	20241223	091000	60141478	1567	1567	1567	1567	154
635	20241223	090900	59900160	1568	1569	1569	1563	67
636	20241223	090800	59795347	1562	1571	1571	1561	2479
637	20241223	090700	55910722	1573	1573	1573	1570	5613
638	20241223	090600	47092175	1577	1577	1577	1577	300
639	20241223	090500	46619075	1579	1579	1579	1579	2
640	20241223	090400	46615917	1572	1580	1589	1572	5319
641	20241223	090300	38228535	1591	1580	1591	1579	162
642	20241223	090200	37972666	1578	1577	1593	1577	716
643	20241223	090100	36832988	1594	1594	1594	1594	2
644	20241223	090000	36829800	1580	1580	1580	1580	23310