KissMeData/204610/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	204000	327698719	1523	1523	1523	1523	3856
3	20241224	203900	327698719	1523	1523	1523	1523	0
4	20241224	203800	327698719	1523	1523	1523	1523	0
5	20241224	203700	327698719	1523	1523	1523	1523	0
6	20241224	203600	327698719	1523	1523	1523	1523	0
7	20241224	203500	327698719	1523	1523	1523	1523	0
8	20241224	203400	327698719	1523	1523	1523	1523	0
9	20241224	203300	327698719	1523	1523	1523	1523	0
10	20241224	203200	327698719	1523	1523	1523	1523	0
11	20241224	203100	327698719	1523	1523	1523	1523	0
12	20241224	203000	327698719	1523	1523	1523	1523	0
13	20241224	202900	327698719	1523	1523	1523	1523	0
14	20241224	202800	327698719	1523	1523	1523	1523	0
15	20241224	202700	327698719	1523	1523	1523	1523	0
16	20241224	202600	327698719	1523	1523	1523	1523	0
17	20241224	202500	327698719	1523	1523	1523	1523	0
18	20241224	202400	327698719	1523	1523	1523	1523	0
19	20241224	202300	327698719	1523	1523	1523	1523	0
20	20241224	202200	327698719	1523	1523	1523	1523	0
21	20241224	202100	327698719	1523	1523	1523	1523	0
22	20241224	202000	327698719	1523	1523	1523	1523	0
23	20241224	201900	327698719	1523	1523	1523	1523	0
24	20241224	201800	327698719	1523	1523	1523	1523	0
25	20241224	201700	327698719	1523	1523	1523	1523	0
26	20241224	201600	327698719	1523	1523	1523	1523	0
27	20241224	201500	327698719	1523	1523	1523	1523	0
28	20241224	201400	327698719	1523	1523	1523	1523	0
29	20241224	201300	327698719	1523	1523	1523	1523	0
30	20241224	201200	327698719	1523	1523	1523	1523	0
31	20241224	201100	327698719	1523	1523	1523	1523	0
32	20241224	201000	327698719	1523	1523	1523	1523	3856
33	20241224	200900	327698719	1523	1523	1523	1523	0
34	20241224	200800	327698719	1523	1523	1523	1523	0
35	20241224	200700	327698719	1523	1523	1523	1523	0
36	20241224	200600	327698719	1523	1523	1523	1523	0
37	20241224	200500	327698719	1523	1523	1523	1523	0
38	20241224	200400	327698719	1523	1523	1523	1523	0
39	20241224	200300	327698719	1523	1523	1523	1523	0
40	20241224	200200	327698719	1523	1523	1523	1523	0
41	20241224	200100	327698719	1523	1523	1523	1523	0
42	20241224	200000	327698719	1523	1523	1523	1523	0
43	20241224	195900	327698719	1523	1523	1523	1523	0
44	20241224	195800	327698719	1523	1523	1523	1523	0
45	20241224	195700	327698719	1523	1523	1523	1523	0
46	20241224	195600	327698719	1523	1523	1523	1523	0
47	20241224	195500	327698719	1523	1523	1523	1523	0
48	20241224	195400	327698719	1523	1523	1523	1523	0
49	20241224	195300	327698719	1523	1523	1523	1523	0
50	20241224	195200	327698719	1523	1523	1523	1523	0
51	20241224	195100	327698719	1523	1523	1523	1523	0
52	20241224	195000	327698719	1523	1523	1523	1523	0
53	20241224	194900	327698719	1523	1523	1523	1523	0
54	20241224	194800	327698719	1523	1523	1523	1523	0
55	20241224	194700	327698719	1523	1523	1523	1523	0
56	20241224	194600	327698719	1523	1523	1523	1523	0
57	20241224	194500	327698719	1523	1523	1523	1523	0
58	20241224	194400	327698719	1523	1523	1523	1523	0
59	20241224	194300	327698719	1523	1523	1523	1523	0
60	20241224	194200	327698719	1523	1523	1523	1523	0
61	20241224	194100	327698719	1523	1523	1523	1523	0
62	20241224	194000	327698719	1523	1523	1523	1523	3856
63	20241224	193900	327698719	1523	1523	1523	1523	0
64	20241224	193800	327698719	1523	1523	1523	1523	0
65	20241224	193700	327698719	1523	1523	1523	1523	0
66	20241224	193600	327698719	1523	1523	1523	1523	0
67	20241224	193500	327698719	1523	1523	1523	1523	0
68	20241224	193400	327698719	1523	1523	1523	1523	0
69	20241224	193300	327698719	1523	1523	1523	1523	0
70	20241224	193200	327698719	1523	1523	1523	1523	0
71	20241224	193100	327698719	1523	1523	1523	1523	0
72	20241224	193000	327698719	1523	1523	1523	1523	0
73	20241224	192900	327698719	1523	1523	1523	1523	0
74	20241224	192800	327698719	1523	1523	1523	1523	0
75	20241224	192700	327698719	1523	1523	1523	1523	0
76	20241224	192600	327698719	1523	1523	1523	1523	0
77	20241224	192500	327698719	1523	1523	1523	1523	0
78	20241224	192400	327698719	1523	1523	1523	1523	0
79	20241224	192300	327698719	1523	1523	1523	1523	0
80	20241224	192200	327698719	1523	1523	1523	1523	0
81	20241224	192100	327698719	1523	1523	1523	1523	0
82	20241224	192000	327698719	1523	1523	1523	1523	0
83	20241224	191900	327698719	1523	1523	1523	1523	0
84	20241224	191800	327698719	1523	1523	1523	1523	0
85	20241224	191700	327698719	1523	1523	1523	1523	0
86	20241224	191600	327698719	1523	1523	1523	1523	0
87	20241224	191500	327698719	1523	1523	1523	1523	0
88	20241224	191400	327698719	1523	1523	1523	1523	0
89	20241224	191300	327698719	1523	1523	1523	1523	0
90	20241224	191200	327698719	1523	1523	1523	1523	0
91	20241224	191100	327698719	1523	1523	1523	1523	0
92	20241224	191000	327698719	1523	1523	1523	1523	3856
93	20241224	190900	327698719	1523	1523	1523	1523	0
94	20241224	190800	327698719	1523	1523	1523	1523	0
95	20241224	190700	327698719	1523	1523	1523	1523	0
96	20241224	190600	327698719	1523	1523	1523	1523	0
97	20241224	190500	327698719	1523	1523	1523	1523	0
98	20241224	190400	327698719	1523	1523	1523	1523	0
99	20241224	190300	327698719	1523	1523	1523	1523	0
100	20241224	190200	327698719	1523	1523	1523	1523	0
101	20241224	190100	327698719	1523	1523	1523	1523	0
102	20241224	190000	327698719	1523	1523	1523	1523	0
103	20241224	185900	327698719	1523	1523	1523	1523	0
104	20241224	185800	327698719	1523	1523	1523	1523	0
105	20241224	185700	327698719	1523	1523	1523	1523	0
106	20241224	185600	327698719	1523	1523	1523	1523	0
107	20241224	185500	327698719	1523	1523	1523	1523	0
108	20241224	185400	327698719	1523	1523	1523	1523	0
109	20241224	185300	327698719	1523	1523	1523	1523	0
110	20241224	185200	327698719	1523	1523	1523	1523	0
111	20241224	185100	327698719	1523	1523	1523	1523	0
112	20241224	185000	327698719	1523	1523	1523	1523	0
113	20241224	184900	327698719	1523	1523	1523	1523	0
114	20241224	184800	327698719	1523	1523	1523	1523	0
115	20241224	184700	327698719	1523	1523	1523	1523	0
116	20241224	184600	327698719	1523	1523	1523	1523	0
117	20241224	184500	327698719	1523	1523	1523	1523	0
118	20241224	184400	327698719	1523	1523	1523	1523	0
119	20241224	184300	327698719	1523	1523	1523	1523	0
120	20241224	184200	327698719	1523	1523	1523	1523	0
121	20241224	184100	327698719	1523	1523	1523	1523	0
122	20241224	184000	327698719	1523	1523	1523	1523	3856
123	20241224	183900	327698719	1523	1523	1523	1523	0
124	20241224	183800	327698719	1523	1523	1523	1523	0
125	20241224	183700	327698719	1523	1523	1523	1523	0
126	20241224	183600	327698719	1523	1523	1523	1523	0
127	20241224	183500	327698719	1523	1523	1523	1523	0
128	20241224	183400	327698719	1523	1523	1523	1523	0
129	20241224	183300	327698719	1523	1523	1523	1523	0
130	20241224	183200	327698719	1523	1523	1523	1523	0
131	20241224	183100	327698719	1523	1523	1523	1523	0
132	20241224	183000	327698719	1523	1523	1523	1523	0
133	20241224	182900	327698719	1523	1523	1523	1523	0
134	20241224	182800	327698719	1523	1523	1523	1523	0
135	20241224	182700	327698719	1523	1523	1523	1523	0
136	20241224	182600	327698719	1523	1523	1523	1523	0
137	20241224	182500	327698719	1523	1523	1523	1523	0
138	20241224	182400	327698719	1523	1523	1523	1523	0
139	20241224	182300	327698719	1523	1523	1523	1523	0
140	20241224	182200	327698719	1523	1523	1523	1523	0
141	20241224	182100	327698719	1523	1523	1523	1523	0
142	20241224	182000	327698719	1523	1523	1523	1523	0
143	20241224	181900	327698719	1523	1523	1523	1523	0
144	20241224	181800	327698719	1523	1523	1523	1523	0
145	20241224	181700	327698719	1523	1523	1523	1523	0
146	20241224	181600	327698719	1523	1523	1523	1523	0
147	20241224	181500	327698719	1523	1523	1523	1523	0
148	20241224	181400	327698719	1523	1523	1523	1523	0
149	20241224	181300	327698719	1523	1523	1523	1523	0
150	20241224	181200	327698719	1523	1523	1523	1523	0
151	20241224	181100	327698719	1523	1523	1523	1523	0
152	20241224	181000	327698719	1523	1523	1523	1523	3856
153	20241224	180900	327698719	1523	1523	1523	1523	0
154	20241224	180800	327698719	1523	1523	1523	1523	0
155	20241224	180700	327698719	1523	1523	1523	1523	0
156	20241224	180600	327698719	1523	1523	1523	1523	0
157	20241224	180500	327698719	1523	1523	1523	1523	0
158	20241224	180400	327698719	1523	1523	1523	1523	0
159	20241224	180300	327698719	1523	1523	1523	1523	0
160	20241224	180200	327698719	1523	1523	1523	1523	0
161	20241224	180100	327698719	1523	1523	1523	1523	0
162	20241224	180000	327698719	1523	1523	1523	1523	0
163	20241224	175900	327698719	1523	1523	1523	1523	0
164	20241224	175800	327698719	1523	1523	1523	1523	0
165	20241224	175700	327698719	1523	1523	1523	1523	0
166	20241224	175600	327698719	1523	1523	1523	1523	0
167	20241224	175500	327698719	1523	1523	1523	1523	0
168	20241224	175400	327698719	1523	1523	1523	1523	0
169	20241224	175300	327698719	1523	1523	1523	1523	0
170	20241224	175200	327698719	1523	1523	1523	1523	0
171	20241224	175100	327698719	1523	1523	1523	1523	0
172	20241224	175000	327698719	1523	1523	1523	1523	0
173	20241224	174900	327698719	1523	1523	1523	1523	0
174	20241224	174800	327698719	1523	1523	1523	1523	0
175	20241224	174700	327698719	1523	1523	1523	1523	0
176	20241224	174600	327698719	1523	1523	1523	1523	0
177	20241224	174500	327698719	1523	1523	1523	1523	0
178	20241224	174400	327698719	1523	1523	1523	1523	0
179	20241224	174300	327698719	1523	1523	1523	1523	0
180	20241224	174200	327698719	1523	1523	1523	1523	0
181	20241224	174100	327698719	1523	1523	1523	1523	0
182	20241224	174000	327698719	1523	1523	1523	1523	3856
183	20241224	173900	327698719	1523	1523	1523	1523	0
184	20241224	173800	327698719	1523	1523	1523	1523	0
185	20241224	173700	327698719	1523	1523	1523	1523	0
186	20241224	173600	327698719	1523	1523	1523	1523	0
187	20241224	173500	327698719	1523	1523	1523	1523	0
188	20241224	173400	327698719	1523	1523	1523	1523	0
189	20241224	173300	327698719	1523	1523	1523	1523	0
190	20241224	173200	327698719	1523	1523	1523	1523	0
191	20241224	173100	327698719	1523	1523	1523	1523	0
192	20241224	173000	327698719	1523	1523	1523	1523	0
193	20241224	172900	327698719	1523	1523	1523	1523	0
194	20241224	172800	327698719	1523	1523	1523	1523	0
195	20241224	172700	327698719	1523	1523	1523	1523	0
196	20241224	172600	327698719	1523	1523	1523	1523	0
197	20241224	172500	327698719	1523	1523	1523	1523	0
198	20241224	172400	327698719	1523	1523	1523	1523	0
199	20241224	172300	327698719	1523	1523	1523	1523	0
200	20241224	172200	327698719	1523	1523	1523	1523	0
201	20241224	172100	327698719	1523	1523	1523	1523	0
202	20241224	172000	327698719	1523	1523	1523	1523	0
203	20241224	171900	327698719	1523	1523	1523	1523	0
204	20241224	171800	327698719	1523	1523	1523	1523	0
205	20241224	171700	327698719	1523	1523	1523	1523	0
206	20241224	171600	327698719	1523	1523	1523	1523	0
207	20241224	171500	327698719	1523	1523	1523	1523	0
208	20241224	171400	327698719	1523	1523	1523	1523	0
209	20241224	171300	327698719	1523	1523	1523	1523	0
210	20241224	171200	327698719	1523	1523	1523	1523	0
211	20241224	171100	327698719	1523	1523	1523	1523	0
212	20241224	171000	327698719	1523	1523	1523	1523	3856
213	20241224	170900	327698719	1523	1523	1523	1523	0
214	20241224	170800	327698719	1523	1523	1523	1523	0
215	20241224	170700	327698719	1523	1523	1523	1523	0
216	20241224	170600	327698719	1523	1523	1523	1523	0
217	20241224	170500	327698719	1523	1523	1523	1523	0
218	20241224	170400	327698719	1523	1523	1523	1523	0
219	20241224	170300	327698719	1523	1523	1523	1523	0
220	20241224	170200	327698719	1523	1523	1523	1523	0
221	20241224	170100	327698719	1523	1523	1523	1523	0
222	20241224	170000	327698719	1523	1523	1523	1523	0
223	20241224	165900	327698719	1523	1523	1523	1523	0
224	20241224	165800	327698719	1523	1523	1523	1523	0
225	20241224	165700	327698719	1523	1523	1523	1523	0
226	20241224	165600	327698719	1523	1523	1523	1523	0
227	20241224	165500	327698719	1523	1523	1523	1523	0
228	20241224	165400	327698719	1523	1523	1523	1523	0
229	20241224	165300	327698719	1523	1523	1523	1523	0
230	20241224	165200	327698719	1523	1523	1523	1523	0
231	20241224	165100	327698719	1523	1523	1523	1523	0
232	20241224	165000	327698719	1523	1523	1523	1523	0
233	20241224	164900	327698719	1523	1523	1523	1523	0
234	20241224	164800	327698719	1523	1523	1523	1523	0
235	20241224	164700	327698719	1523	1523	1523	1523	0
236	20241224	164600	327698719	1523	1523	1523	1523	0
237	20241224	164500	327698719	1523	1523	1523	1523	0
238	20241224	164400	327698719	1523	1523	1523	1523	0
239	20241224	164300	327698719	1523	1523	1523	1523	0
240	20241224	164200	327698719	1523	1523	1523	1523	0
241	20241224	164100	327698719	1523	1523	1523	1523	0
242	20241224	164000	327698719	1523	1523	1523	1523	3856
243	20241224	163900	327698719	1523	1523	1523	1523	0
244	20241224	163800	327698719	1523	1523	1523	1523	0
245	20241224	163700	327698719	1523	1523	1523	1523	0
246	20241224	163600	327698719	1523	1523	1523	1523	0
247	20241224	163500	327698719	1523	1523	1523	1523	0
248	20241224	163400	327698719	1523	1523	1523	1523	0
249	20241224	163300	327698719	1523	1523	1523	1523	0
250	20241224	163200	327698719	1523	1523	1523	1523	0
251	20241224	163100	327698719	1523	1523	1523	1523	0
252	20241224	163000	327698719	1523	1523	1523	1523	0
253	20241224	162900	327698719	1523	1523	1523	1523	0
254	20241224	162800	327698719	1523	1523	1523	1523	0
255	20241224	162700	327698719	1523	1523	1523	1523	0
256	20241224	162600	327698719	1523	1523	1523	1523	0
257	20241224	162500	327698719	1523	1523	1523	1523	0
258	20241224	162400	327698719	1523	1523	1523	1523	0
259	20241224	162300	327698719	1523	1523	1523	1523	0
260	20241224	162200	327698719	1523	1523	1523	1523	0
261	20241224	162100	327698719	1523	1523	1523	1523	0
262	20241224	162000	327698719	1523	1523	1523	1523	0
263	20241224	161900	327698719	1523	1523	1523	1523	0
264	20241224	161800	327698719	1523	1523	1523	1523	0
265	20241224	161700	327698719	1523	1523	1523	1523	0
266	20241224	161600	327698719	1523	1523	1523	1523	0
267	20241224	161500	327698719	1523	1523	1523	1523	0
268	20241224	161400	327698719	1523	1523	1523	1523	0
269	20241224	161300	327698719	1523	1523	1523	1523	0
270	20241224	161200	327698719	1523	1523	1523	1523	0
271	20241224	161100	327698719	1523	1523	1523	1523	0
272	20241224	161000	327698719	1523	1523	1523	1523	3856
273	20241224	160900	327698719	1523	1523	1523	1523	0
274	20241224	160800	327698719	1523	1523	1523	1523	0
275	20241224	160700	327698719	1523	1523	1523	1523	0
276	20241224	160600	327698719	1523	1523	1523	1523	0
277	20241224	160500	327698719	1523	1523	1523	1523	0
278	20241224	160400	327698719	1523	1523	1523	1523	0
279	20241224	160300	327698719	1523	1523	1523	1523	0
280	20241224	160200	327698719	1523	1523	1523	1523	0
281	20241224	160100	327698719	1523	1523	1523	1523	0
282	20241224	160000	327698719	1523	1523	1523	1523	0
283	20241224	155900	327698719	1523	1523	1523	1523	0
284	20241224	155800	327698719	1523	1523	1523	1523	0
285	20241224	155700	327698719	1523	1523	1523	1523	0
286	20241224	155600	327698719	1523	1523	1523	1523	0
287	20241224	155500	327698719	1523	1523	1523	1523	0
288	20241224	155400	327698719	1523	1523	1523	1523	0
289	20241224	155300	327698719	1523	1523	1523	1523	0
290	20241224	155200	327698719	1523	1523	1523	1523	0
291	20241224	155100	327698719	1523	1523	1523	1523	0
292	20241224	155000	327698719	1523	1523	1523	1523	0
293	20241224	154900	327698719	1523	1523	1523	1523	0
294	20241224	154800	327698719	1523	1523	1523	1523	0
295	20241224	154700	327698719	1523	1523	1523	1523	0
296	20241224	154600	327698719	1523	1523	1523	1523	0
297	20241224	154500	327698719	1523	1523	1523	1523	0
298	20241224	154400	327698719	1523	1523	1523	1523	0
299	20241224	154300	327698719	1523	1523	1523	1523	0
300	20241224	154200	327698719	1523	1523	1523	1523	0
301	20241224	154100	327698719	1523	1523	1523	1523	0
302	20241224	154000	327698719	1523	1523	1523	1523	3856
303	20241224	153900	327698719	1523	1523	1523	1523	0
304	20241224	153800	327698719	1523	1523	1523	1523	0
305	20241224	153700	327698719	1523	1523	1523	1523	0
306	20241224	153600	327698719	1523	1523	1523	1523	0
307	20241224	153500	327698719	1523	1523	1523	1523	0
308	20241224	153400	327698719	1523	1523	1523	1523	0
309	20241224	153300	327698719	1523	1523	1523	1523	0
310	20241224	153200	327698719	1523	1523	1523	1523	0
311	20241224	153100	327698719	1523	1523	1523	1523	0
312	20241224	153000	327698719	1523	1523	1523	1523	3856
313	20241224	152900	321826031	1524	1524	1524	1524	0
314	20241224	152800	321826031	1524	1524	1524	1524	0
315	20241224	152700	321826031	1524	1524	1524	1524	0
316	20241224	152600	321826031	1524	1524	1524	1524	0
317	20241224	152500	321826031	1524	1524	1524	1524	0
318	20241224	152400	321826031	1524	1524	1524	1524	0
319	20241224	152300	321826031	1524	1524	1524	1524	0
320	20241224	152200	321826031	1524	1524	1524	1524	0
321	20241224	152100	321826031	1524	1524	1524	1524	0
322	20241224	152000	321826031	1524	1524	1524	1524	0
323	20241224	151900	321826031	1524	1525	1525	1524	15
324	20241224	151800	321803169	1524	1526	1526	1524	1612
325	20241224	151700	319346174	1527	1525	1527	1525	3
326	20241224	151600	319341597	1527	1526	1527	1525	1542
327	20241224	151500	316990004	1527	1527	1527	1527	0
328	20241224	151400	316990004	1527	1526	1527	1525	23
329	20241224	151300	316954926	1527	1527	1527	1527	101
330	20241224	151200	316800699	1528	1528	1528	1528	8
331	20241224	151100	316788475	1527	1527	1527	1527	1
332	20241224	151000	316786948	1528	1529	1529	1528	2
333	20241224	150900	316783891	1529	1528	1529	1528	2022
334	20241224	150800	313694274	1530	1528	1530	1528	83
335	20241224	150700	313567445	1529	1529	1530	1529	103
336	20241224	150600	313409857	1530	1530	1530	1529	103
337	20241224	150500	313252268	1531	1531	1531	1531	0
338	20241224	150400	313252268	1531	1527	1531	1527	2001
339	20241224	150300	310192244	1524	1524	1524	1524	2800
340	20241224	150200	305925044	1524	1525	1525	1524	1000
341	20241224	150100	304401033	1524	1524	1524	1524	0
342	20241224	150000	304401033	1524	1524	1524	1524	0
343	20241224	145900	304401033	1524	1524	1524	1524	0
344	20241224	145800	304401033	1524	1524	1524	1524	704
345	20241224	145700	303328137	1524	1524	1524	1524	1741
346	20241224	145600	300674853	1528	1528	1528	1528	0
347	20241224	145500	300674853	1528	1524	1528	1524	1953
348	20241224	145400	297698477	1528	1524	1528	1524	2025
349	20241224	145300	294612346	1528	1525	1528	1525	126
350	20241224	145200	294420193	1528	1525	1528	1525	410
351	20241224	145100	293794940	1529	1529	1529	1529	0
352	20241224	145000	293794940	1529	1529	1529	1529	0
353	20241224	144900	293794940	1529	1529	1529	1529	0
354	20241224	144800	293794940	1529	1529	1529	1529	0
355	20241224	144700	293794940	1529	1529	1529	1529	0
356	20241224	144600	293794940	1529	1529	1529	1529	0
357	20241224	144500	293794940	1529	1529	1529	1529	0
358	20241224	144400	293794940	1529	1529	1529	1529	7
359	20241224	144300	293784237	1529	1529	1529	1529	0
360	20241224	144200	293784237	1529	1529	1529	1529	0
361	20241224	144100	293784237	1529	1529	1529	1529	0
362	20241224	144000	293784237	1529	1529	1529	1529	0
363	20241224	143900	293784237	1529	1529	1529	1529	0
364	20241224	143800	293784237	1529	1529	1529	1529	0
365	20241224	143700	293784237	1529	1525	1529	1524	1883
366	20241224	143600	290914144	1529	1529	1529	1529	0
367	20241224	143500	290914144	1529	1529	1529	1529	1
368	20241224	143400	290912615	1529	1529	1529	1529	0
369	20241224	143300	290912615	1529	1529	1529	1529	0
370	20241224	143200	290912615	1529	1529	1529	1529	4
371	20241224	143100	290906499	1530	1530	1530	1530	0
372	20241224	143000	290906499	1530	1529	1530	1529	705
373	20241224	142900	289828553	1530	1530	1530	1530	0
374	20241224	142800	289828553	1530	1525	1530	1524	69
375	20241224	142700	289723390	1530	1530	1530	1530	0
376	20241224	142600	289723390	1530	1530	1530	1530	10
377	20241224	142500	289708090	1530	1530	1530	1530	0
378	20241224	142400	289708090	1530	1530	1530	1530	0
379	20241224	142300	289708090	1530	1520	1530	1520	4935
380	20241224	142200	282191317	1522	1521	1522	1520	2001
381	20241224	142100	279148854	1521	1521	1521	1521	0
382	20241224	142000	279148854	1521	1521	1521	1521	129
383	20241224	141900	278952645	1522	1522	1522	1522	0
384	20241224	141800	278952645	1522	1521	1522	1520	465
385	20241224	141700	278245823	1522	1522	1522	1522	0
386	20241224	141600	278245823	1522	1521	1522	1521	197
387	20241224	141500	277946185	1522	1521	1522	1521	310
388	20241224	141400	277474673	1521	1521	1521	1521	1158
389	20241224	141300	275713355	1522	1522	1522	1522	0
390	20241224	141200	275713355	1522	1522	1522	1522	0
391	20241224	141100	275713355	1522	1522	1522	1522	1
392	20241224	141000	275711833	1523	1523	1523	1523	0
393	20241224	140900	275711833	1523	1523	1523	1523	0
394	20241224	140800	275711833	1523	1523	1523	1523	0
395	20241224	140700	275711833	1523	1523	1523	1523	78
396	20241224	140600	275593039	1524	1524	1524	1524	0
397	20241224	140500	275593039	1524	1524	1524	1524	11
398	20241224	140400	275576275	1523	1523	1523	1523	14
399	20241224	140300	275554953	1524	1523	1524	1523	7
400	20241224	140200	275544287	1524	1524	1524	1524	0
401	20241224	140100	275544287	1524	1524	1524	1524	0
402	20241224	140000	275544287	1524	1524	1524	1524	2
403	20241224	135900	275541239	1520	1523	1523	1520	7329
404	20241224	135800	264386034	1523	1523	1523	1523	0
405	20241224	135700	264386034	1523	1523	1523	1523	198
406	20241224	135600	264084480	1523	1523	1523	1523	148
407	20241224	135500	263859076	1523	1523	1523	1523	2852
408	20241224	135400	259515480	1522	1522	1522	1522	0
409	20241224	135300	259515480	1522	1522	1522	1522	1
410	20241224	135200	259513958	1521	1521	1521	1521	0
411	20241224	135100	259513958	1521	1521	1521	1521	0
412	20241224	135000	259513958	1521	1521	1521	1521	1000
413	20241224	134900	257992958	1521	1521	1521	1521	0
414	20241224	134800	257992958	1521	1521	1521	1521	0
415	20241224	134700	257992958	1521	1521	1521	1521	0
416	20241224	134600	257992958	1521	1521	1521	1521	0
417	20241224	134500	257992958	1521	1521	1521	1521	296
418	20241224	134400	257542742	1522	1524	1524	1521	488
419	20241224	134300	256799750	1525	1525	1525	1525	0
420	20241224	134200	256799750	1525	1525	1525	1525	0
421	20241224	134100	256799750	1525	1525	1525	1525	326
422	20241224	134000	256302600	1525	1525	1525	1525	0
423	20241224	133900	256302600	1525	1525	1525	1525	674
424	20241224	133800	255274750	1525	1525	1525	1525	0
425	20241224	133700	255274750	1525	1525	1525	1525	3
426	20241224	133600	255270175	1527	1526	1527	1526	5
427	20241224	133500	255262541	1525	1525	1525	1525	0
428	20241224	133400	255262541	1525	1525	1525	1525	2063
429	20241224	133300	252116466	1525	1525	1525	1525	12
430	20241224	133200	252098166	1529	1529	1529	1529	0
431	20241224	133100	252098166	1529	1528	1529	1528	2000
432	20241224	133000	249041281	1528	1528	1528	1528	0
433	20241224	132900	249041281	1528	1528	1528	1528	1
434	20241224	132800	249039753	1528	1528	1528	1528	73
435	20241224	132700	248928209	1528	1528	1528	1528	1926
436	20241224	132600	245985281	1525	1525	1525	1525	0
437	20241224	132500	245985281	1525	1525	1525	1525	0
438	20241224	132400	245985281	1525	1524	1525	1524	924
439	20241224	132300	244576203	1523	1523	1523	1523	1000
440	20241224	132200	243053203	1523	1523	1523	1523	5
441	20241224	132100	243045588	1524	1523	1524	1523	32
442	20241224	132000	242996851	1523	1523	1523	1523	0
443	20241224	131900	242996851	1523	1523	1523	1523	100
444	20241224	131800	242844551	1523	1523	1523	1523	478
445	20241224	131700	242116557	1523	1523	1523	1523	0
446	20241224	131600	242116557	1523	1523	1523	1523	0
447	20241224	131500	242116557	1523	1523	1523	1523	0
448	20241224	131400	242116557	1523	1522	1523	1522	3160
449	20241224	131300	237303887	1522	1522	1522	1522	1856
450	20241224	131200	234479055	1521	1521	1521	1521	5
451	20241224	131100	234471450	1518	1518	1518	1518	0
452	20241224	131000	234471450	1518	1518	1518	1518	0
453	20241224	130900	234471450	1518	1518	1518	1518	0
454	20241224	130800	234471450	1518	1518	1518	1518	0
455	20241224	130700	234471450	1518	1522	1522	1518	21
456	20241224	130600	234439568	1517	1517	1517	1517	0
457	20241224	130500	234439568	1517	1517	1517	1517	0
458	20241224	130400	234439568	1517	1517	1517	1517	130
459	20241224	130300	234242358	1517	1520	1520	1517	192
460	20241224	130200	233950566	1520	1518	1520	1518	4934
461	20241224	130100	226451106	1518	1518	1518	1518	0
462	20241224	130000	226451106	1518	1518	1518	1518	136
463	20241224	125900	226244658	1518	1518	1518	1518	0
464	20241224	125800	226244658	1518	1518	1518	1518	0
465	20241224	125700	226244658	1518	1518	1518	1518	0
466	20241224	125600	226244658	1518	1518	1518	1518	0
467	20241224	125500	226244658	1518	1518	1518	1518	0
468	20241224	125400	226244658	1518	1518	1518	1518	121
469	20241224	125300	226060980	1518	1518	1518	1518	0
470	20241224	125200	226060980	1518	1518	1518	1518	0
471	20241224	125100	226060980	1518	1518	1518	1518	1070
472	20241224	125000	224436720	1519	1519	1519	1519	0
473	20241224	124900	224436720	1519	1519	1519	1519	0
474	20241224	124800	224436720	1519	1519	1519	1519	0
475	20241224	124700	224436720	1519	1519	1519	1519	0
476	20241224	124600	224436720	1519	1519	1519	1519	0
477	20241224	124500	224436720	1519	1519	1519	1519	0
478	20241224	124400	224436720	1519	1520	1520	1519	2230
479	20241224	124300	221049154	1520	1520	1520	1520	1
480	20241224	124200	221047634	1520	1520	1520	1520	0
481	20241224	124100	221047634	1520	1520	1520	1520	57
482	20241224	124000	220960994	1520	1520	1520	1520	309
483	20241224	123900	220491314	1520	1522	1522	1520	990
484	20241224	123800	218985009	1522	1522	1522	1522	0
485	20241224	123700	218985009	1522	1522	1522	1522	0
486	20241224	123600	218985009	1522	1522	1522	1522	0
487	20241224	123500	218985009	1522	1522	1522	1522	0
488	20241224	123400	218985009	1522	1522	1522	1522	0
489	20241224	123300	218985009	1522	1522	1522	1522	55
490	20241224	123200	218901299	1522	1522	1522	1522	66
491	20241224	123100	218800847	1521	1521	1521	1521	0
492	20241224	123000	218800847	1521	1521	1521	1521	0
493	20241224	122900	218800847	1521	1521	1521	1521	0
494	20241224	122800	218800847	1521	1521	1521	1521	409
495	20241224	122700	218178758	1521	1521	1521	1521	5
496	20241224	122600	218171153	1521	1521	1521	1521	0
497	20241224	122500	218171153	1521	1521	1521	1521	10
498	20241224	122400	218155943	1521	1521	1521	1521	0
499	20241224	122300	218155943	1521	1521	1521	1521	1
500	20241224	122200	218154422	1518	1518	1518	1518	0
501	20241224	122100	218154422	1518	1518	1518	1518	0
502	20241224	122000	218154422	1518	1518	1518	1518	0
503	20241224	121900	218154422	1518	1518	1518	1518	0
504	20241224	121800	218154422	1518	1518	1518	1518	0
505	20241224	121700	218154422	1518	1519	1519	1518	990
506	20241224	121600	216651590	1520	1520	1520	1520	0
507	20241224	121500	216651590	1520	1520	1520	1520	0
508	20241224	121400	216651590	1520	1520	1520	1520	0
509	20241224	121300	216651590	1520	1520	1520	1520	0
510	20241224	121200	216651590	1520	1520	1520	1520	0
511	20241224	121100	216651590	1520	1520	1520	1520	0
512	20241224	121000	216651590	1520	1520	1520	1520	50
513	20241224	120900	216575590	1519	1519	1519	1519	0
514	20241224	120800	216575590	1519	1519	1519	1519	0
515	20241224	120700	216575590	1519	1519	1519	1519	0
516	20241224	120600	216575590	1519	1519	1519	1519	90
517	20241224	120500	216438880	1518	1518	1518	1518	0
518	20241224	120400	216438880	1518	1518	1518	1518	0
519	20241224	120300	216438880	1518	1518	1518	1518	0
520	20241224	120200	216438880	1518	1518	1518	1518	0
521	20241224	120100	216438880	1518	1518	1518	1518	372
522	20241224	120000	215874184	1518	1523	1523	1518	1000
523	20241224	115900	214355914	1525	1525	1525	1525	0
524	20241224	115800	214355914	1525	1525	1525	1525	0
525	20241224	115700	214355914	1525	1525	1525	1525	0
526	20241224	115600	214355914	1525	1525	1525	1525	0
527	20241224	115500	214355914	1525	1525	1525	1525	0
528	20241224	115400	214355914	1525	1525	1525	1525	0
529	20241224	115300	214355914	1525	1525	1525	1525	0
530	20241224	115200	214355914	1525	1525	1525	1525	0
531	20241224	115100	214355914	1525	1525	1525	1525	0
532	20241224	115000	214355914	1525	1525	1525	1525	0
533	20241224	114900	214355914	1525	1526	1526	1525	509
534	20241224	114800	213579190	1526	1526	1526	1526	1
535	20241224	114700	213577664	1527	1525	1527	1525	264
536	20241224	114600	213174664	1525	1525	1525	1525	0
537	20241224	114500	213174664	1525	1525	1525	1525	0
538	20241224	114400	213174664	1525	1525	1527	1525	3
539	20241224	114300	213170087	1527	1525	1527	1525	1210
540	20241224	114200	211324817	1525	1525	1525	1525	174
541	20241224	114100	211059467	1520	1520	1520	1520	0
542	20241224	114000	211059467	1520	1520	1520	1520	0
543	20241224	113900	211059467	1520	1520	1520	1520	2000
544	20241224	113800	208019467	1520	1520	1520	1520	0
545	20241224	113700	208019467	1520	1517	1520	1517	4757
546	20241224	113600	200799647	1518	1519	1519	1518	2443
547	20241224	113500	197089377	1519	1519	1519	1519	0
548	20241224	113400	197089377	1519	1519	1519	1519	0
549	20241224	113300	197089377	1519	1519	1519	1519	0
550	20241224	113200	197089377	1519	1519	1519	1519	3
551	20241224	113100	197084820	1526	1526	1526	1526	0
552	20241224	113000	197084820	1526	1526	1526	1526	4
553	20241224	112900	197078716	1526	1526	1526	1526	0
554	20241224	112800	197078716	1526	1526	1526	1526	0
555	20241224	112700	197078716	1526	1526	1526	1526	0
556	20241224	112600	197078716	1526	1518	1526	1518	23
557	20241224	112500	197043778	1527	1527	1527	1527	0
558	20241224	112400	197043778	1527	1527	1527	1527	0
559	20241224	112300	197043778	1527	1527	1527	1527	0
560	20241224	112200	197043778	1527	1527	1527	1527	1
561	20241224	112100	197042251	1526	1522	1526	1522	500
562	20241224	112000	196280169	1517	1517	1517	1517	373
563	20241224	111900	195714328	1516	1517	1517	1516	60
564	20241224	111800	195623365	1517	1517	1517	1517	1
565	20241224	111700	195621848	1517	1517	1517	1517	795
566	20241224	111600	194415833	1518	1518	1518	1518	12
567	20241224	111500	194397617	1518	1518	1518	1518	0
568	20241224	111400	194397617	1518	1518	1518	1518	24
569	20241224	111300	194361185	1518	1520	1520	1518	13746
570	20241224	111200	173484709	1520	1520	1520	1520	0
571	20241224	111100	173484709	1520	1520	1520	1520	0
572	20241224	111000	173484709	1520	1520	1520	1520	256
573	20241224	110900	173095589	1519	1519	1519	1519	1
574	20241224	110800	173094070	1519	1519	1519	1519	1000
575	20241224	110700	171575070	1519	1518	1519	1518	166
576	20241224	110600	171323049	1519	1519	1519	1519	0
577	20241224	110500	171323049	1519	1519	1519	1519	0
578	20241224	110400	171323049	1519	1519	1519	1519	0
579	20241224	110300	171323049	1519	1520	1520	1519	645
580	20241224	110200	170343289	1519	1519	1519	1519	31
581	20241224	110100	170296200	1519	1519	1519	1519	0
582	20241224	110000	170296200	1519	1519	1519	1519	0
583	20241224	105900	170296200	1519	1519	1519	1519	0
584	20241224	105800	170296200	1519	1519	1519	1519	0
585	20241224	105700	170296200	1519	1520	1520	1519	445
586	20241224	105600	169620233	1520	1521	1521	1520	47
587	20241224	105500	169548776	1519	1519	1519	1519	300
588	20241224	105400	169093076	1521	1521	1521	1519	656
589	20241224	105300	168095405	1520	1520	1520	1520	45
590	20241224	105200	168027005	1521	1521	1521	1521	53
591	20241224	105100	167946392	1520	1520	1520	1520	0
592	20241224	105000	167946392	1520	1520	1520	1520	0
593	20241224	104900	167946392	1520	1520	1520	1520	26
594	20241224	104800	167906872	1521	1520	1521	1520	21
595	20241224	104700	167874951	1520	1520	1520	1520	1067
596	20241224	104600	166253111	1521	1521	1521	1521	0
597	20241224	104500	166253111	1521	1520	1521	1520	2
598	20241224	104400	166250070	1520	1521	1521	1520	1185
599	20241224	104300	164447699	1521	1522	1522	1521	8251
600	20241224	104200	151894751	1523	1525	1525	1523	1241
601	20241224	104100	150004700	1524	1524	1524	1524	0
602	20241224	104000	150004700	1524	1524	1524	1524	2037
603	20241224	103900	146900312	1525	1525	1525	1525	5
604	20241224	103800	146892687	1525	1525	1525	1525	0
605	20241224	103700	146892687	1525	1525	1525	1525	11
606	20241224	103600	146875912	1525	1525	1525	1525	5
607	20241224	103500	146868287	1524	1524	1524	1524	35
608	20241224	103400	146814947	1524	1524	1524	1524	560
609	20241224	103300	145961507	1523	1523	1523	1523	400
610	20241224	103200	145352307	1523	1523	1523	1523	0
611	20241224	103100	145352307	1523	1523	1523	1523	0
612	20241224	103000	145352307	1523	1523	1523	1523	20
613	20241224	102900	145321847	1523	1523	1523	1523	18
614	20241224	102800	145294433	1524	1524	1524	1524	1
615	20241224	102700	145292909	1522	1522	1522	1522	0
616	20241224	102600	145292909	1522	1522	1522	1522	33
617	20241224	102500	145242683	1522	1522	1522	1522	0
618	20241224	102400	145242683	1522	1522	1522	1522	0
619	20241224	102300	145242683	1522	1522	1522	1522	50
620	20241224	102200	145166583	1522	1522	1522	1522	0
621	20241224	102100	145166583	1522	1523	1523	1522	5
622	20241224	102000	145158969	1524	1524	1524	1524	503
623	20241224	101900	144392397	1524	1522	1524	1522	431
624	20241224	101800	143736413	1522	1522	1522	1522	0
625	20241224	101700	143736413	1522	1522	1522	1522	0
626	20241224	101600	143736413	1522	1522	1522	1522	32
627	20241224	101500	143687709	1522	1522	1522	1522	130
628	20241224	101400	143489849	1522	1522	1522	1522	0
629	20241224	101300	143489849	1522	1522	1522	1522	0
630	20241224	101200	143489849	1522	1522	1522	1522	60
631	20241224	101100	143398529	1522	1522	1522	1520	6293
632	20241224	101000	133830820	1522	1522	1522	1522	0
633	20241224	100900	133830820	1522	1522	1523	1522	498
634	20241224	100800	133072863	1522	1524	1524	1522	4
635	20241224	100700	133066769	1524	1524	1524	1524	0
636	20241224	100600	133066769	1524	1524	1524	1524	0
637	20241224	100500	133066769	1524	1523	1524	1522	45
638	20241224	100400	132998214	1522	1524	1524	1522	34
639	20241224	100300	132946444	1522	1522	1523	1522	668
640	20241224	100200	131929109	1522	1522	1523	1522	74
641	20241224	100100	131816480	1523	1522	1523	1522	1290
642	20241224	100000	129851820	1522	1522	1522	1522	300
643	20241224	095900	129395220	1523	1522	1523	1522	1455
644	20241224	095800	127179555	1522	1524	1524	1522	7603
645	20241224	095700	115599336	1526	1526	1526	1526	700
646	20241224	095600	114531136	1526	1526	1526	1526	3
647	20241224	095500	114526558	1528	1528	1528	1528	0
648	20241224	095400	114526558	1528	1528	1528	1528	1992
649	20241224	095300	111482782	1524	1524	1524	1524	0
650	20241224	095200	111482782	1524	1527	1527	1524	8390
651	20241224	095100	98678097	1528	1528	1528	1528	82
652	20241224	095000	98552801	1529	1529	1529	1529	0
653	20241224	094900	98552801	1529	1529	1529	1529	0
654	20241224	094800	98552801	1529	1529	1529	1529	0
655	20241224	094700	98552801	1529	1529	1529	1529	30
656	20241224	094600	98506931	1529	1529	1529	1529	666
657	20241224	094500	97488617	1529	1528	1529	1528	613
658	20241224	094400	96551759	1528	1529	1529	1528	788
659	20241224	094300	95346908	1533	1532	1533	1532	3270
660	20241224	094200	90337062	1533	1532	1533	1532	1978
661	20241224	094100	87306754	1532	1532	1532	1532	46
662	20241224	094000	87236282	1532	1530	1532	1530	11
663	20241224	093900	87219434	1529	1530	1530	1529	97
664	20241224	093800	87071118	1529	1529	1530	1529	3805
665	20241224	093700	81253233	1534	1534	1534	1534	0
666	20241224	093600	81253233	1534	1534	1534	1534	0
667	20241224	093500	81253233	1534	1534	1534	1534	0
668	20241224	093400	81253233	1534	1534	1534	1534	50
669	20241224	093300	81176533	1534	1534	1534	1534	0
670	20241224	093200	81176533	1534	1534	1534	1534	1
671	20241224	093100	81174999	1529	1529	1529	1529	0
672	20241224	093000	81174999	1529	1529	1529	1529	1348
673	20241224	092900	79113907	1530	1530	1530	1530	0
674	20241224	092800	79113907	1530	1530	1530	1530	30
675	20241224	092700	79068007	1530	1530	1530	1530	10
676	20241224	092600	79052707	1525	1530	1530	1525	3134
677	20241224	092500	74271635	1537	1537	1537	1537	1
678	20241224	092400	74270098	1539	1539	1539	1539	1
679	20241224	092300	74268559	1529	1539	1539	1529	102
680	20241224	092200	74112547	1532	1530	1532	1530	4981
681	20241224	092100	66489941	1530	1530	1530	1530	4707
682	20241224	092000	59288231	1530	1533	1533	1530	6786
683	20241224	091900	48893509	1533	1533	1533	1533	1239
684	20241224	091800	46994122	1533	1533	1540	1533	5011
685	20241224	091700	39312242	1533	1540	1540	1533	3734
686	20241224	091600	33587704	1539	1539	1539	1539	0
687	20241224	091500	33587704	1539	1539	1539	1539	5000
688	20241224	091400	25892704	1541	1541	1541	1541	0
689	20241224	091300	25892704	1541	1542	1542	1541	6
690	20241224	091200	25883453	1543	1543	1543	1543	0
691	20241224	091100	25883453	1543	1543	1543	1543	1
692	20241224	091000	25881910	1533	1524	1533	1523	2860
693	20241224	090900	21523809	1525	1533	1533	1525	5478
694	20241224	090800	13153327	1533	1535	1535	1533	69
695	20241224	090700	13047432	1536	1536	1536	1536	1843
696	20241224	090600	10216584	1536	1536	1537	1536	716
697	20241224	090500	9116248	1536	1536	1536	1536	70
698	20241224	090400	9008728	1537	1532	1537	1532	1001
699	20241224	090300	7475191	1532	1532	1532	1532	129
700	20241224	090200	7277563	1537	1537	1537	1537	0
701	20241224	090100	7277563	1537	1537	1537	1537	1
702	20241224	090000	7276026	1531	1526	1537	1526	4768