KissMeData/031310/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191400	366715491	1777	1777	1777	1777	1545
3	20241223	191300	366715491	1777	1777	1777	1777	0
4	20241223	191200	366715491	1777	1777	1777	1777	0
5	20241223	191100	366715491	1777	1777	1777	1777	0
6	20241223	191000	366715491	1777	1777	1777	1777	0
7	20241223	190900	366715491	1777	1777	1777	1777	0
8	20241223	190800	366715491	1777	1777	1777	1777	0
9	20241223	190700	366715491	1777	1777	1777	1777	0
10	20241223	190600	366715491	1777	1777	1777	1777	0
11	20241223	190500	366715491	1777	1777	1777	1777	0
12	20241223	190400	366715491	1777	1777	1777	1777	0
13	20241223	190300	366715491	1777	1777	1777	1777	0
14	20241223	190200	366715491	1777	1777	1777	1777	0
15	20241223	190100	366715491	1777	1777	1777	1777	0
16	20241223	190000	366715491	1777	1777	1777	1777	0
17	20241223	185900	366715491	1777	1777	1777	1777	0
18	20241223	185800	366715491	1777	1777	1777	1777	0
19	20241223	185700	366715491	1777	1777	1777	1777	0
20	20241223	185600	366715491	1777	1777	1777	1777	0
21	20241223	185500	366715491	1777	1777	1777	1777	0
22	20241223	185400	366715491	1777	1777	1777	1777	0
23	20241223	185300	366715491	1777	1777	1777	1777	0
24	20241223	185200	366715491	1777	1777	1777	1777	0
25	20241223	185100	366715491	1777	1777	1777	1777	0
26	20241223	185000	366715491	1777	1777	1777	1777	0
27	20241223	184900	366715491	1777	1777	1777	1777	0
28	20241223	184800	366715491	1777	1777	1777	1777	0
29	20241223	184700	366715491	1777	1777	1777	1777	0
30	20241223	184600	366715491	1777	1777	1777	1777	0
31	20241223	184500	366715491	1777	1777	1777	1777	0
32	20241223	184400	366715491	1777	1777	1777	1777	1545
33	20241223	184300	366715491	1777	1777	1777	1777	0
34	20241223	184200	366715491	1777	1777	1777	1777	0
35	20241223	184100	366715491	1777	1777	1777	1777	0
36	20241223	184000	366715491	1777	1777	1777	1777	0
37	20241223	183900	366715491	1777	1777	1777	1777	0
38	20241223	183800	366715491	1777	1777	1777	1777	0
39	20241223	183700	366715491	1777	1777	1777	1777	0
40	20241223	183600	366715491	1777	1777	1777	1777	0
41	20241223	183500	366715491	1777	1777	1777	1777	0
42	20241223	183400	366715491	1777	1777	1777	1777	0
43	20241223	183300	366715491	1777	1777	1777	1777	0
44	20241223	183200	366715491	1777	1777	1777	1777	0
45	20241223	183100	366715491	1777	1777	1777	1777	0
46	20241223	183000	366715491	1777	1777	1777	1777	0
47	20241223	182900	366715491	1777	1777	1777	1777	0
48	20241223	182800	366715491	1777	1777	1777	1777	0
49	20241223	182700	366715491	1777	1777	1777	1777	0
50	20241223	182600	366715491	1777	1777	1777	1777	0
51	20241223	182500	366715491	1777	1777	1777	1777	0
52	20241223	182400	366715491	1777	1777	1777	1777	0
53	20241223	182300	366715491	1777	1777	1777	1777	0
54	20241223	182200	366715491	1777	1777	1777	1777	0
55	20241223	182100	366715491	1777	1777	1777	1777	0
56	20241223	182000	366715491	1777	1777	1777	1777	0
57	20241223	181900	366715491	1777	1777	1777	1777	0
58	20241223	181800	366715491	1777	1777	1777	1777	0
59	20241223	181700	366715491	1777	1777	1777	1777	0
60	20241223	181600	366715491	1777	1777	1777	1777	0
61	20241223	181500	366715491	1777	1777	1777	1777	0
62	20241223	181400	366715491	1777	1777	1777	1777	1545
63	20241223	181300	366715491	1777	1777	1777	1777	0
64	20241223	181200	366715491	1777	1777	1777	1777	0
65	20241223	181100	366715491	1777	1777	1777	1777	0
66	20241223	181000	366715491	1777	1777	1777	1777	0
67	20241223	180900	366715491	1777	1777	1777	1777	0
68	20241223	180800	366715491	1777	1777	1777	1777	0
69	20241223	180700	366715491	1777	1777	1777	1777	0
70	20241223	180600	366715491	1777	1777	1777	1777	0
71	20241223	180500	366715491	1777	1777	1777	1777	0
72	20241223	180400	366715491	1777	1777	1777	1777	0
73	20241223	180300	366715491	1777	1777	1777	1777	0
74	20241223	180200	366715491	1777	1777	1777	1777	0
75	20241223	180100	366715491	1777	1777	1777	1777	0
76	20241223	180000	366715491	1777	1777	1777	1777	0
77	20241223	175900	366715491	1777	1777	1777	1777	0
78	20241223	175800	366715491	1777	1777	1777	1777	0
79	20241223	175700	366715491	1777	1777	1777	1777	0
80	20241223	175600	366715491	1777	1777	1777	1777	0
81	20241223	175500	366715491	1777	1777	1777	1777	0
82	20241223	175400	366715491	1777	1777	1777	1777	0
83	20241223	175300	366715491	1777	1777	1777	1777	0
84	20241223	175200	366715491	1777	1777	1777	1777	0
85	20241223	175100	366715491	1777	1777	1777	1777	0
86	20241223	175000	366715491	1777	1777	1777	1777	0
87	20241223	174900	366715491	1777	1777	1777	1777	0
88	20241223	174800	366715491	1777	1777	1777	1777	0
89	20241223	174700	366715491	1777	1777	1777	1777	0
90	20241223	174600	366715491	1777	1777	1777	1777	0
91	20241223	174500	366715491	1777	1777	1777	1777	0
92	20241223	174400	366715491	1777	1777	1777	1777	1545
93	20241223	174300	366715491	1777	1777	1777	1777	0
94	20241223	174200	366715491	1777	1777	1777	1777	0
95	20241223	174100	366715491	1777	1777	1777	1777	0
96	20241223	174000	366715491	1777	1777	1777	1777	0
97	20241223	173900	366715491	1777	1777	1777	1777	0
98	20241223	173800	366715491	1777	1777	1777	1777	0
99	20241223	173700	366715491	1777	1777	1777	1777	0
100	20241223	173600	366715491	1777	1777	1777	1777	0
101	20241223	173500	366715491	1777	1777	1777	1777	0
102	20241223	173400	366715491	1777	1777	1777	1777	0
103	20241223	173300	366715491	1777	1777	1777	1777	0
104	20241223	173200	366715491	1777	1777	1777	1777	0
105	20241223	173100	366715491	1777	1777	1777	1777	0
106	20241223	173000	366715491	1777	1777	1777	1777	0
107	20241223	172900	366715491	1777	1777	1777	1777	0
108	20241223	172800	366715491	1777	1777	1777	1777	0
109	20241223	172700	366715491	1777	1777	1777	1777	0
110	20241223	172600	366715491	1777	1777	1777	1777	0
111	20241223	172500	366715491	1777	1777	1777	1777	0
112	20241223	172400	366715491	1777	1777	1777	1777	0
113	20241223	172300	366715491	1777	1777	1777	1777	0
114	20241223	172200	366715491	1777	1777	1777	1777	0
115	20241223	172100	366715491	1777	1777	1777	1777	0
116	20241223	172000	366715491	1777	1777	1777	1777	0
117	20241223	171900	366715491	1777	1777	1777	1777	0
118	20241223	171800	366715491	1777	1777	1777	1777	0
119	20241223	171700	366715491	1777	1777	1777	1777	0
120	20241223	171600	366715491	1777	1777	1777	1777	0
121	20241223	171500	366715491	1777	1777	1777	1777	0
122	20241223	171400	366715491	1777	1777	1777	1777	1545
123	20241223	171300	366715491	1777	1777	1777	1777	0
124	20241223	171200	366715491	1777	1777	1777	1777	0
125	20241223	171100	366715491	1777	1777	1777	1777	0
126	20241223	171000	366715491	1777	1777	1777	1777	0
127	20241223	170900	366715491	1777	1777	1777	1777	0
128	20241223	170800	366715491	1777	1777	1777	1777	0
129	20241223	170700	366715491	1777	1777	1777	1777	0
130	20241223	170600	366715491	1777	1777	1777	1777	0
131	20241223	170500	366715491	1777	1777	1777	1777	0
132	20241223	170400	366715491	1777	1777	1777	1777	0
133	20241223	170300	366715491	1777	1777	1777	1777	0
134	20241223	170200	366715491	1777	1777	1777	1777	0
135	20241223	170100	366715491	1777	1777	1777	1777	0
136	20241223	170000	366715491	1777	1777	1777	1777	0
137	20241223	165900	366715491	1777	1777	1777	1777	0
138	20241223	165800	366715491	1777	1777	1777	1777	0
139	20241223	165700	366715491	1777	1777	1777	1777	0
140	20241223	165600	366715491	1777	1777	1777	1777	0
141	20241223	165500	366715491	1777	1777	1777	1777	0
142	20241223	165400	366715491	1777	1777	1777	1777	0
143	20241223	165300	366715491	1777	1777	1777	1777	0
144	20241223	165200	366715491	1777	1777	1777	1777	0
145	20241223	165100	366715491	1777	1777	1777	1777	0
146	20241223	165000	366715491	1777	1777	1777	1777	0
147	20241223	164900	366715491	1777	1777	1777	1777	0
148	20241223	164800	366715491	1777	1777	1777	1777	0
149	20241223	164700	366715491	1777	1777	1777	1777	0
150	20241223	164600	366715491	1777	1777	1777	1777	0
151	20241223	164500	366715491	1777	1777	1777	1777	0
152	20241223	164400	366715491	1777	1777	1777	1777	1545
153	20241223	164300	366715491	1777	1777	1777	1777	0
154	20241223	164200	366715491	1777	1777	1777	1777	0
155	20241223	164100	366715491	1777	1777	1777	1777	0
156	20241223	164000	366715491	1777	1777	1777	1777	0
157	20241223	163900	366715491	1777	1777	1777	1777	0
158	20241223	163800	366715491	1777	1777	1777	1777	0
159	20241223	163700	366715491	1777	1777	1777	1777	0
160	20241223	163600	366715491	1777	1777	1777	1777	0
161	20241223	163500	366715491	1777	1777	1777	1777	0
162	20241223	163400	366715491	1777	1777	1777	1777	0
163	20241223	163300	366715491	1777	1777	1777	1777	0
164	20241223	163200	366715491	1777	1777	1777	1777	0
165	20241223	163100	366715491	1777	1777	1777	1777	0
166	20241223	163000	366715491	1777	1777	1777	1777	0
167	20241223	162900	366715491	1777	1777	1777	1777	0
168	20241223	162800	366715491	1777	1777	1777	1777	0
169	20241223	162700	366715491	1777	1777	1777	1777	0
170	20241223	162600	366715491	1777	1777	1777	1777	0
171	20241223	162500	366715491	1777	1777	1777	1777	0
172	20241223	162400	366715491	1777	1777	1777	1777	0
173	20241223	162300	366715491	1777	1777	1777	1777	0
174	20241223	162200	366715491	1777	1777	1777	1777	0
175	20241223	162100	366715491	1777	1777	1777	1777	0
176	20241223	162000	366715491	1777	1777	1777	1777	0
177	20241223	161900	366715491	1777	1777	1777	1777	0
178	20241223	161800	366715491	1777	1777	1777	1777	0
179	20241223	161700	366715491	1777	1777	1777	1777	0
180	20241223	161600	366715491	1777	1777	1777	1777	0
181	20241223	161500	366715491	1777	1777	1777	1777	0
182	20241223	161400	366715491	1777	1777	1777	1777	1545
183	20241223	161300	366715491	1777	1777	1777	1777	0
184	20241223	161200	366715491	1777	1777	1777	1777	0
185	20241223	161100	366715491	1777	1777	1777	1777	0
186	20241223	161000	366715491	1777	1777	1777	1777	0
187	20241223	160900	366715491	1777	1777	1777	1777	0
188	20241223	160800	366715491	1777	1777	1777	1777	0
189	20241223	160700	366715491	1777	1777	1777	1777	0
190	20241223	160600	366715491	1777	1777	1777	1777	0
191	20241223	160500	366715491	1777	1777	1777	1777	0
192	20241223	160400	366715491	1777	1777	1777	1777	0
193	20241223	160300	366715491	1777	1777	1777	1777	0
194	20241223	160200	366715491	1777	1777	1777	1777	0
195	20241223	160100	366715491	1777	1777	1777	1777	0
196	20241223	160000	366715491	1777	1777	1777	1777	0
197	20241223	155900	366715491	1777	1777	1777	1777	0
198	20241223	155800	366715491	1777	1777	1777	1777	0
199	20241223	155700	366715491	1777	1777	1777	1777	0
200	20241223	155600	366715491	1777	1777	1777	1777	0
201	20241223	155500	366715491	1777	1777	1777	1777	0
202	20241223	155400	366715491	1777	1777	1777	1777	0
203	20241223	155300	366715491	1777	1777	1777	1777	0
204	20241223	155200	366715491	1777	1777	1777	1777	0
205	20241223	155100	366715491	1777	1777	1777	1777	0
206	20241223	155000	366715491	1777	1777	1777	1777	0
207	20241223	154900	366715491	1777	1777	1777	1777	0
208	20241223	154800	366715491	1777	1777	1777	1777	0
209	20241223	154700	366715491	1777	1777	1777	1777	0
210	20241223	154600	366715491	1777	1777	1777	1777	0
211	20241223	154500	366715491	1777	1777	1777	1777	0
212	20241223	154400	366715491	1777	1777	1777	1777	1545
213	20241223	154300	366715491	1777	1777	1777	1777	0
214	20241223	154200	366715491	1777	1777	1777	1777	0
215	20241223	154100	366715491	1777	1777	1777	1777	0
216	20241223	154000	366715491	1777	1777	1777	1777	0
217	20241223	153900	366715491	1777	1777	1777	1777	0
218	20241223	153800	366715491	1777	1777	1777	1777	0
219	20241223	153700	366715491	1777	1777	1777	1777	0
220	20241223	153600	366715491	1777	1777	1777	1777	0
221	20241223	153500	366715491	1777	1777	1777	1777	0
222	20241223	153400	366715491	1777	1777	1777	1777	0
223	20241223	153300	366715491	1777	1777	1777	1777	0
224	20241223	153200	366715491	1777	1777	1777	1777	0
225	20241223	153100	366715491	1777	1777	1777	1777	0
226	20241223	153000	366715491	1777	1777	1777	1777	1545
227	20241223	152900	363970026	1780	1780	1780	1780	0
228	20241223	152800	363970026	1780	1780	1780	1780	0
229	20241223	152700	363970026	1780	1780	1780	1780	0
230	20241223	152600	363970026	1780	1780	1780	1780	0
231	20241223	152500	363970026	1780	1780	1780	1780	0
232	20241223	152400	363970026	1780	1780	1780	1780	0
233	20241223	152300	363970026	1780	1780	1780	1780	0
234	20241223	152200	363970026	1780	1780	1780	1780	0
235	20241223	152100	363970026	1780	1780	1780	1780	0
236	20241223	152000	363970026	1780	1780	1780	1780	0
237	20241223	151900	363970026	1780	1780	1780	1779	64
238	20241223	151800	363856108	1780	1774	1780	1774	6
239	20241223	151700	363845437	1780	1779	1780	1779	17
240	20241223	151600	363815188	1780	1780	1780	1780	0
241	20241223	151500	363815188	1780	1780	1780	1780	0
242	20241223	151400	363815188	1780	1780	1780	1780	0
243	20241223	151300	363815188	1780	1780	1780	1780	0
244	20241223	151200	363815188	1780	1779	1780	1779	6
245	20241223	151100	363804510	1768	1774	1774	1768	148
246	20241223	151000	363542648	1780	1780	1780	1780	0
247	20241223	150900	363542648	1780	1780	1780	1780	0
248	20241223	150800	363542648	1780	1780	1780	1780	0
249	20241223	150700	363542648	1780	1779	1780	1779	18
250	20241223	150600	363510610	1779	1779	1779	1779	0
251	20241223	150500	363510610	1779	1779	1779	1779	1
252	20241223	150400	363508831	1780	1777	1780	1777	41
253	20241223	150300	363435961	1777	1781	1781	1768	2026
254	20241223	150200	359850298	1778	1778	1778	1778	34
255	20241223	150100	359789846	1782	1781	1782	1781	27
256	20241223	150000	359741754	1770	1774	1774	1770	1178
257	20241223	145900	357656473	1782	1782	1782	1774	62
258	20241223	145800	357546165	1783	1783	1783	1783	0
259	20241223	145700	357546165	1783	1783	1783	1782	13
260	20241223	145600	357522991	1783	1783	1784	1783	1491
261	20241223	145500	354864537	1783	1780	1783	1780	53
262	20241223	145400	354770098	1779	1779	1779	1779	1
263	20241223	145300	354768319	1779	1779	1779	1779	16
264	20241223	145200	354739855	1780	1768	1780	1767	215
265	20241223	145100	354359736	1766	1773	1773	1766	344
266	20241223	145000	353751060	1783	1781	1783	1781	13
267	20241223	144900	353727887	1773	1784	1784	1773	160
268	20241223	144800	353442777	1785	1778	1785	1778	50
269	20241223	144700	353353734	1778	1783	1784	1778	637
270	20241223	144600	352221071	1786	1786	1786	1782	42
271	20241223	144500	352146165	1786	1784	1786	1784	1361
272	20241223	144400	349715455	1788	1788	1788	1788	0
273	20241223	144300	349715455	1788	1788	1788	1788	0
274	20241223	144200	349715455	1788	1786	1788	1782	473
275	20241223	144100	348870061	1788	1788	1788	1788	0
276	20241223	144000	348870061	1788	1788	1788	1788	0
277	20241223	143900	348870061	1788	1788	1788	1788	124
278	20241223	143800	348648349	1788	1788	1789	1788	153
279	20241223	143700	348374717	1787	1783	1787	1783	1500
280	20241223	143600	345694851	1785	1785	1785	1785	0
281	20241223	143500	345694851	1785	1784	1785	1784	210
282	20241223	143400	345320002	1783	1779	1783	1779	1743
283	20241223	143300	342215845	1766	1775	1775	1766	88
284	20241223	143200	342060068	1779	1779	1780	1779	330
285	20241223	143100	341472991	1779	1779	1779	1779	119
286	20241223	143000	341261290	1780	1777	1780	1777	1004
287	20241223	142900	339475340	1777	1773	1777	1773	310
288	20241223	142800	338925059	1778	1779	1779	1755	331
289	20241223	142700	338340747	1779	1779	1779	1779	0
290	20241223	142600	338340747	1779	1779	1779	1779	0
291	20241223	142500	338340747	1779	1779	1779	1779	230
292	20241223	142400	337931577	1779	1779	1779	1779	5
293	20241223	142300	337922682	1779	1779	1779	1779	0
294	20241223	142200	337922682	1779	1772	1779	1772	500
295	20241223	142100	337036668	1779	1779	1779	1773	38
296	20241223	142000	336969150	1780	1777	1780	1777	861
297	20241223	141900	335437231	1774	1774	1774	1774	3
298	20241223	141800	335431909	1779	1779	1779	1779	0
299	20241223	141700	335431909	1779	1779	1779	1779	0
300	20241223	141600	335431909	1779	1779	1779	1779	0
301	20241223	141500	335431909	1779	1772	1780	1767	28
302	20241223	141400	335382346	1781	1779	1781	1779	4
303	20241223	141300	335375226	1779	1779	1779	1779	511
304	20241223	141200	334466157	1779	1773	1779	1773	78
305	20241223	141100	334327833	1774	1767	1779	1767	416
306	20241223	141000	333591416	1767	1767	1767	1767	0
307	20241223	140900	333591416	1767	1767	1767	1767	0
308	20241223	140800	333591416	1767	1767	1767	1767	0
309	20241223	140700	333591416	1767	1766	1767	1766	478
310	20241223	140600	332746969	1766	1757	1766	1757	600
311	20241223	140500	331692748	1757	1757	1757	1757	7
312	20241223	140400	331680449	1757	1757	1757	1757	23
313	20241223	140300	331640038	1756	1756	1756	1756	100
314	20241223	140200	331464438	1748	1748	1748	1748	0
315	20241223	140100	331464438	1748	1748	1748	1748	0
316	20241223	140000	331464438	1748	1748	1748	1748	0
317	20241223	135900	331464438	1748	1754	1754	1748	270
318	20241223	135800	330991164	1759	1759	1759	1759	1
319	20241223	135700	330989405	1754	1754	1754	1754	75
320	20241223	135600	330857855	1760	1760	1760	1760	51
321	20241223	135500	330768095	1760	1760	1760	1760	0
322	20241223	135400	330768095	1760	1761	1761	1760	161
323	20241223	135300	330484577	1763	1763	1763	1763	0
324	20241223	135200	330484577	1763	1763	1763	1763	1
325	20241223	135100	330482814	1765	1765	1765	1765	0
326	20241223	135000	330482814	1765	1769	1769	1762	26
327	20241223	134900	330436992	1762	1762	1762	1762	2783
328	20241223	134800	325533346	1769	1762	1769	1762	460
329	20241223	134700	324722549	1762	1762	1762	1762	300
330	20241223	134600	324193949	1762	1760	1762	1760	233
331	20241223	134500	323783430	1760	1760	1760	1760	300
332	20241223	134400	323255430	1760	1760	1760	1760	0
333	20241223	134300	323255430	1760	1760	1760	1760	1
334	20241223	134200	323253670	1754	1758	1760	1754	29
335	20241223	134100	323202735	1758	1756	1758	1756	23
336	20241223	134000	323162320	1746	1749	1749	1745	683
337	20241223	133900	321968081	1756	1756	1756	1756	0
338	20241223	133800	321968081	1756	1756	1756	1756	300
339	20241223	133700	321441281	1754	1754	1754	1754	0
340	20241223	133600	321441281	1754	1754	1754	1754	0
341	20241223	133500	321441281	1754	1754	1754	1754	0
342	20241223	133400	321441281	1754	1749	1754	1749	365
343	20241223	133300	320801076	1754	1754	1754	1754	0
344	20241223	133200	320801076	1754	1754	1754	1754	11
345	20241223	133100	320781782	1754	1747	1754	1747	980
346	20241223	133000	319068047	1747	1747	1747	1747	0
347	20241223	132900	319068047	1747	1747	1747	1747	0
348	20241223	132800	319068047	1747	1747	1747	1747	1
349	20241223	132700	319066300	1744	1744	1744	1744	0
350	20241223	132600	319066300	1744	1744	1744	1744	0
351	20241223	132500	319066300	1744	1744	1744	1744	113
352	20241223	132400	318869228	1747	1747	1747	1747	1
353	20241223	132300	318867481	1745	1745	1745	1745	3264
354	20241223	132200	313171801	1745	1745	1745	1745	1
355	20241223	132100	313170056	1743	1743	1743	1743	0
356	20241223	132000	313170056	1743	1743	1743	1743	0
357	20241223	131900	313170056	1743	1743	1743	1743	0
358	20241223	131800	313170056	1743	1743	1743	1743	0
359	20241223	131700	313170056	1743	1743	1743	1743	0
360	20241223	131600	313170056	1743	1743	1743	1743	0
361	20241223	131500	313170056	1743	1743	1743	1743	0
362	20241223	131400	313170056	1743	1743	1743	1743	0
363	20241223	131300	313170056	1743	1743	1743	1743	0
364	20241223	131200	313170056	1743	1743	1743	1743	0
365	20241223	131100	313170056	1743	1743	1743	1743	0
366	20241223	131000	313170056	1743	1743	1743	1743	0
367	20241223	130900	313170056	1743	1743	1743	1743	0
368	20241223	130800	313170056	1743	1743	1743	1743	0
369	20241223	130700	313170056	1743	1743	1743	1743	0
370	20241223	130600	313170056	1743	1745	1745	1743	3
371	20241223	130500	313164825	1745	1745	1745	1745	0
372	20241223	130400	313164825	1745	1745	1745	1745	0
373	20241223	130300	313164825	1745	1745	1745	1745	0
374	20241223	130200	313164825	1745	1745	1745	1745	0
375	20241223	130100	313164825	1745	1745	1745	1745	17
376	20241223	130000	313135160	1745	1745	1745	1745	2
377	20241223	125900	313131670	1747	1747	1747	1747	0
378	20241223	125800	313131670	1747	1747	1747	1747	0
379	20241223	125700	313131670	1747	1747	1747	1747	0
380	20241223	125600	313131670	1747	1747	1747	1747	0
381	20241223	125500	313131670	1747	1747	1747	1747	0
382	20241223	125400	313131670	1747	1747	1747	1747	0
383	20241223	125300	313131670	1747	1745	1747	1745	11
384	20241223	125200	313112455	1747	1747	1747	1747	10
385	20241223	125100	313094985	1745	1745	1745	1745	0
386	20241223	125000	313094985	1745	1745	1745	1745	0
387	20241223	124900	313094985	1745	1745	1745	1745	2
388	20241223	124800	313091495	1747	1747	1747	1747	0
389	20241223	124700	313091495	1747	1747	1747	1747	0
390	20241223	124600	313091495	1747	1747	1747	1747	0
391	20241223	124500	313091495	1747	1747	1747	1747	0
392	20241223	124400	313091495	1747	1747	1747	1747	0
393	20241223	124300	313091495	1747	1747	1747	1747	0
394	20241223	124200	313091495	1747	1747	1747	1747	0
395	20241223	124100	313091495	1747	1747	1747	1747	0
396	20241223	124000	313091495	1747	1747	1747	1747	0
397	20241223	123900	313091495	1747	1747	1747	1747	0
398	20241223	123800	313091495	1747	1747	1747	1747	0
399	20241223	123700	313091495	1747	1747	1747	1747	0
400	20241223	123600	313091495	1747	1747	1747	1747	0
401	20241223	123500	313091495	1747	1747	1747	1747	0
402	20241223	123400	313091495	1747	1745	1747	1745	20
403	20241223	123300	313056593	1739	1739	1739	1739	0
404	20241223	123200	313056593	1739	1739	1739	1739	0
405	20241223	123100	313056593	1739	1739	1739	1739	1
406	20241223	123000	313054854	1747	1747	1747	1747	0
407	20241223	122900	313054854	1747	1747	1747	1747	0
408	20241223	122800	313054854	1747	1747	1747	1747	0
409	20241223	122700	313054854	1747	1747	1747	1747	0
410	20241223	122600	313054854	1747	1747	1747	1747	0
411	20241223	122500	313054854	1747	1747	1747	1747	0
412	20241223	122400	313054854	1747	1747	1747	1747	0
413	20241223	122300	313054854	1747	1747	1747	1747	0
414	20241223	122200	313054854	1747	1747	1747	1747	30
415	20241223	122100	313002444	1747	1747	1747	1747	0
416	20241223	122000	313002444	1747	1747	1747	1747	0
417	20241223	121900	313002444	1747	1747	1747	1747	0
418	20241223	121800	313002444	1747	1747	1747	1747	0
419	20241223	121700	313002444	1747	1747	1747	1747	0
420	20241223	121600	313002444	1747	1747	1747	1747	0
421	20241223	121500	313002444	1747	1747	1747	1747	0
422	20241223	121400	313002444	1747	1747	1747	1747	0
423	20241223	121300	313002444	1747	1747	1747	1747	0
424	20241223	121200	313002444	1747	1747	1747	1747	0
425	20241223	121100	313002444	1747	1747	1747	1747	0
426	20241223	121000	313002444	1747	1747	1747	1747	0
427	20241223	120900	313002444	1747	1747	1747	1747	0
428	20241223	120800	313002444	1747	1747	1747	1747	3
429	20241223	120700	312997203	1747	1747	1747	1747	10
430	20241223	120600	312979733	1740	1740	1740	1740	1
431	20241223	120500	312977993	1740	1740	1740	1740	0
432	20241223	120400	312977993	1740	1740	1740	1740	1
433	20241223	120300	312976253	1737	1737	1737	1737	0
434	20241223	120200	312976253	1737	1737	1737	1737	0
435	20241223	120100	312976253	1737	1737	1737	1737	0
436	20241223	120000	312976253	1737	1737	1737	1737	0
437	20241223	115900	312976253	1737	1737	1737	1737	0
438	20241223	115800	312976253	1737	1737	1737	1737	0
439	20241223	115700	312976253	1737	1737	1737	1737	0
440	20241223	115600	312976253	1737	1737	1737	1737	0
441	20241223	115500	312976253	1737	1737	1737	1737	0
442	20241223	115400	312976253	1737	1737	1737	1737	16
443	20241223	115300	312948461	1737	1741	1741	1737	4881
444	20241223	115200	304467152	1749	1749	1749	1749	0
445	20241223	115100	304467152	1749	1749	1749	1749	10
446	20241223	115000	304449662	1754	1754	1754	1754	0
447	20241223	114900	304449662	1754	1754	1754	1754	0
448	20241223	114800	304449662	1754	1754	1754	1754	0
449	20241223	114700	304449662	1754	1754	1754	1754	0
450	20241223	114600	304449662	1754	1754	1754	1754	2001
451	20241223	114500	300939908	1741	1741	1741	1741	2000
452	20241223	114400	297457908	1741	1741	1741	1741	578
453	20241223	114300	296451610	1741	1745	1745	1741	600
454	20241223	114200	295406490	1756	1756	1756	1756	0
455	20241223	114100	295406490	1756	1756	1756	1756	0
456	20241223	114000	295406490	1756	1756	1756	1756	0
457	20241223	113900	295406490	1756	1756	1756	1756	0
458	20241223	113800	295406490	1756	1756	1756	1756	0
459	20241223	113700	295406490	1756	1756	1756	1756	0
460	20241223	113600	295406490	1756	1756	1756	1756	0
461	20241223	113500	295406490	1756	1756	1756	1756	0
462	20241223	113400	295406490	1756	1756	1756	1756	0
463	20241223	113300	295406490	1756	1756	1756	1756	0
464	20241223	113200	295406490	1756	1756	1756	1756	0
465	20241223	113100	295406490	1756	1756	1756	1756	0
466	20241223	113000	295406490	1756	1756	1756	1756	0
467	20241223	112900	295406490	1756	1756	1756	1756	0
468	20241223	112800	295406490	1756	1756	1756	1756	0
469	20241223	112700	295406490	1756	1756	1756	1756	0
470	20241223	112600	295406490	1756	1756	1756	1756	0
471	20241223	112500	295406490	1756	1756	1756	1756	0
472	20241223	112400	295406490	1756	1756	1756	1756	0
473	20241223	112300	295406490	1756	1756	1756	1756	0
474	20241223	112200	295406490	1756	1749	1756	1749	190
475	20241223	112100	295074080	1748	1748	1748	1748	0
476	20241223	112000	295074080	1748	1739	1748	1739	116
477	20241223	111900	294872267	1749	1749	1749	1749	0
478	20241223	111800	294872267	1749	1749	1749	1749	0
479	20241223	111700	294872267	1749	1749	1749	1749	0
480	20241223	111600	294872267	1749	1749	1749	1749	0
481	20241223	111500	294872267	1749	1749	1749	1749	0
482	20241223	111400	294872267	1749	1749	1749	1749	0
483	20241223	111300	294872267	1749	1749	1749	1749	0
484	20241223	111200	294872267	1749	1749	1749	1749	0
485	20241223	111100	294872267	1749	1749	1749	1749	0
486	20241223	111000	294872267	1749	1749	1749	1749	0
487	20241223	110900	294872267	1749	1749	1749	1749	1
488	20241223	110800	294870518	1739	1739	1739	1739	1
489	20241223	110700	294868779	1739	1742	1742	1739	600
490	20241223	110600	293824929	1749	1749	1749	1749	0
491	20241223	110500	293824929	1749	1749	1749	1749	0
492	20241223	110400	293824929	1749	1749	1749	1749	0
493	20241223	110300	293824929	1749	1748	1749	1742	91
494	20241223	110200	293665818	1749	1749	1749	1749	0
495	20241223	110100	293665818	1749	1749	1749	1749	0
496	20241223	110000	293665818	1749	1749	1749	1749	0
497	20241223	105900	293665818	1749	1749	1749	1749	0
498	20241223	105800	293665818	1749	1749	1749	1749	0
499	20241223	105700	293665818	1749	1749	1749	1749	0
500	20241223	105600	293665818	1749	1749	1749	1749	0
501	20241223	105500	293665818	1749	1749	1749	1749	0
502	20241223	105400	293665818	1749	1749	1749	1749	14
503	20241223	105300	293641332	1749	1749	1749	1749	1
504	20241223	105200	293639583	1749	1749	1749	1749	0
505	20241223	105100	293639583	1749	1749	1749	1749	0
506	20241223	105000	293639583	1749	1750	1750	1749	504
507	20241223	104900	292758083	1750	1749	1750	1749	1514
508	20241223	104800	290110077	1749	1744	1749	1744	11
509	20241223	104700	290090883	1744	1744	1744	1744	0
510	20241223	104600	290090883	1744	1744	1744	1744	0
511	20241223	104500	290090883	1744	1744	1744	1744	0
512	20241223	104400	290090883	1744	1744	1744	1744	491
513	20241223	104300	289234579	1744	1744	1744	1744	700
514	20241223	104200	288013779	1750	1738	1750	1738	7
515	20241223	104100	288001601	1737	1737	1737	1737	0
516	20241223	104000	288001601	1737	1737	1737	1737	316
517	20241223	103900	287452709	1745	1745	1745	1745	296
518	20241223	103800	286936189	1746	1745	1746	1745	690
519	20241223	103700	285731653	1745	1745	1745	1745	0
520	20241223	103600	285731653	1745	1744	1745	1744	2
521	20241223	103500	285728164	1736	1743	1743	1736	985
522	20241223	103400	284018197	1743	1743	1743	1743	0
523	20241223	103300	284018197	1743	1743	1743	1743	0
524	20241223	103200	284018197	1743	1743	1743	1743	0
525	20241223	103100	284018197	1743	1742	1743	1742	200
526	20241223	103000	283669697	1744	1744	1744	1744	0
527	20241223	102900	283669697	1744	1744	1744	1744	0
528	20241223	102800	283669697	1744	1744	1744	1744	0
529	20241223	102700	283669697	1744	1744	1744	1744	0
530	20241223	102600	283669697	1744	1743	1744	1743	11
531	20241223	102500	283650523	1734	1734	1734	1734	0
532	20241223	102400	283650523	1734	1734	1734	1734	0
533	20241223	102300	283650523	1734	1734	1734	1734	0
534	20241223	102200	283650523	1734	1737	1737	1734	2273
535	20241223	102100	279706814	1745	1745	1745	1745	0
536	20241223	102000	279706814	1745	1745	1745	1745	5
537	20241223	101900	279698089	1737	1737	1737	1737	80
538	20241223	101800	279559129	1737	1738	1738	1737	636
539	20241223	101700	278453766	1746	1746	1746	1746	0
540	20241223	101600	278453766	1746	1746	1746	1746	0
541	20241223	101500	278453766	1746	1746	1746	1746	1
542	20241223	101400	278452020	1746	1746	1746	1746	700
543	20241223	101300	277229820	1735	1735	1735	1735	0
544	20241223	101200	277229820	1735	1735	1735	1735	0
545	20241223	101100	277229820	1735	1739	1739	1735	824
546	20241223	101000	275798832	1739	1739	1739	1739	12
547	20241223	100900	275777964	1739	1739	1739	1739	2
548	20241223	100800	275774486	1745	1745	1745	1745	0
549	20241223	100700	275774486	1745	1745	1745	1745	78
550	20241223	100600	275638376	1746	1746	1746	1746	0
551	20241223	100500	275638376	1746	1746	1746	1746	9
552	20241223	100400	275622662	1746	1746	1746	1746	0
553	20241223	100300	275622662	1746	1746	1746	1746	1
554	20241223	100200	275620916	1748	1748	1748	1748	1
555	20241223	100100	275619168	1733	1735	1735	1733	3077
556	20241223	100000	270286339	1749	1749	1749	1749	6
557	20241223	095900	270275845	1749	1748	1749	1748	2000
558	20241223	095800	266778011	1749	1749	1749	1749	0
559	20241223	095700	266778011	1749	1749	1749	1749	0
560	20241223	095600	266778011	1749	1749	1749	1749	1
561	20241223	095500	266776262	1731	1738	1738	1731	9199
562	20241223	095400	250823671	1736	1736	1736	1736	0
563	20241223	095300	250823671	1736	1736	1736	1736	380
564	20241223	095200	250163991	1735	1736	1736	1735	266
565	20241223	095100	249702301	1750	1737	1750	1734	1938
566	20241223	095000	246340790	1735	1735	1735	1735	1495
567	20241223	094900	243746965	1734	1740	1740	1734	3665
568	20241223	094800	237385005	1740	1749	1749	1740	544
569	20241223	094700	236438026	1749	1749	1749	1749	2
570	20241223	094600	236434528	1743	1742	1743	1742	401
571	20241223	094500	235735586	1743	1743	1743	1743	1500
572	20241223	094400	233121086	1743	1743	1743	1743	0
573	20241223	094300	233121086	1743	1743	1743	1743	0
574	20241223	094200	233121086	1743	1743	1743	1743	0
575	20241223	094100	233121086	1743	1743	1743	1743	320
576	20241223	094000	232563326	1743	1744	1744	1738	258
577	20241223	093900	232113851	1749	1751	1751	1749	1058
578	20241223	093800	230262265	1755	1755	1756	1755	1277
579	20241223	093700	228020820	1755	1748	1755	1748	3056
580	20241223	093600	222677462	1748	1748	1748	1748	0
581	20241223	093500	222677462	1748	1743	1748	1743	3539
582	20241223	093400	216493797	1731	1731	1731	1731	1925
583	20241223	093300	213161622	1731	1732	1732	1730	919
584	20241223	093200	211570839	1732	1744	1744	1732	8226
585	20241223	093100	197288957	1744	1744	1744	1744	0
586	20241223	093000	197288957	1744	1744	1744	1744	121
587	20241223	092900	197077933	1745	1744	1745	1744	152
588	20241223	092800	196812695	1744	1744	1744	1744	86
589	20241223	092700	196662711	1748	1748	1748	1748	0
590	20241223	092600	196662711	1748	1735	1748	1735	225
591	20241223	092500	196271664	1735	1732	1735	1730	701
592	20241223	092400	195057964	1732	1739	1739	1730	2162
593	20241223	092300	191305292	1740	1741	1741	1740	1176
594	20241223	092200	189258914	1741	1743	1744	1741	111
595	20241223	092100	189065334	1746	1746	1746	1746	0
596	20241223	092000	189065334	1746	1739	1746	1739	267
597	20241223	091900	188600391	1737	1749	1749	1737	3362
598	20241223	091800	182734063	1749	1750	1750	1748	2138
599	20241223	091700	178996258	1750	1747	1750	1747	2094
600	20241223	091600	175336963	1747	1750	1750	1747	5811
601	20241223	091500	165183720	1746	1770	1770	1743	10565
602	20241223	091400	146699588	1770	1777	1777	1770	2206
603	20241223	091300	142781057	1777	1782	1782	1777	2315
604	20241223	091200	138663892	1780	1790	1790	1780	2936
605	20241223	091100	133418750	1790	1795	1795	1790	114
606	20241223	091000	133214190	1799	1789	1799	1788	2889
607	20241223	090900	128046629	1788	1790	1790	1788	1393
608	20241223	090800	125553897	1796	1805	1805	1796	654
609	20241223	090700	124378314	1796	1795	1796	1795	3595
610	20241223	090600	117921724	1796	1791	1796	1788	12154
611	20241223	090500	96170837	1792	1805	1805	1792	4395
612	20241223	090400	88285642	1805	1815	1815	1805	2308
613	20241223	090300	84100642	1814	1821	1821	1814	5605
614	20241223	090200	73928320	1829	1843	1843	1829	5729
615	20241223	090100	63400218	1843	1821	1848	1821	16711
616	20241223	090000	32634197	1820	1787	1820	1787	18189