KissMeData/007280/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	184900	430341174	1600	1600	1600	1600	13621
3	20241220	184800	430341174	1600	1600	1600	1600	0
4	20241220	184700	430341174	1600	1600	1600	1600	0
5	20241220	184600	430341174	1600	1600	1600	1600	0
6	20241220	184500	430341174	1600	1600	1600	1600	0
7	20241220	184400	430341174	1600	1600	1600	1600	0
8	20241220	184300	430341174	1600	1600	1600	1600	0
9	20241220	184200	430341174	1600	1600	1600	1600	0
10	20241220	184100	430341174	1600	1600	1600	1600	0
11	20241220	184000	430341174	1600	1600	1600	1600	0
12	20241220	183900	430341174	1600	1600	1600	1600	0
13	20241220	183800	430341174	1600	1600	1600	1600	0
14	20241220	183700	430341174	1600	1600	1600	1600	0
15	20241220	183600	430341174	1600	1600	1600	1600	0
16	20241220	183500	430341174	1600	1600	1600	1600	0
17	20241220	183400	430341174	1600	1600	1600	1600	0
18	20241220	183300	430341174	1600	1600	1600	1600	0
19	20241220	183200	430341174	1600	1600	1600	1600	0
20	20241220	183100	430341174	1600	1600	1600	1600	0
21	20241220	183000	430341174	1600	1600	1600	1600	0
22	20241220	182900	430341174	1600	1600	1600	1600	0
23	20241220	182800	430341174	1600	1600	1600	1600	0
24	20241220	182700	430341174	1600	1600	1600	1600	0
25	20241220	182600	430341174	1600	1600	1600	1600	0
26	20241220	182500	430341174	1600	1600	1600	1600	0
27	20241220	182400	430341174	1600	1600	1600	1600	0
28	20241220	182300	430341174	1600	1600	1600	1600	0
29	20241220	182200	430341174	1600	1600	1600	1600	0
30	20241220	182100	430341174	1600	1600	1600	1600	0
31	20241220	182000	430341174	1600	1600	1600	1600	0
32	20241220	181900	430341174	1600	1600	1600	1600	13621
33	20241220	181800	430341174	1600	1600	1600	1600	0
34	20241220	181700	430341174	1600	1600	1600	1600	0
35	20241220	181600	430341174	1600	1600	1600	1600	0
36	20241220	181500	430341174	1600	1600	1600	1600	0
37	20241220	181400	430341174	1600	1600	1600	1600	0
38	20241220	181300	430341174	1600	1600	1600	1600	0
39	20241220	181200	430341174	1600	1600	1600	1600	0
40	20241220	181100	430341174	1600	1600	1600	1600	0
41	20241220	181000	430341174	1600	1600	1600	1600	0
42	20241220	180900	430341174	1600	1600	1600	1600	0
43	20241220	180800	430341174	1600	1600	1600	1600	0
44	20241220	180700	430341174	1600	1600	1600	1600	0
45	20241220	180600	430341174	1600	1600	1600	1600	0
46	20241220	180500	430341174	1600	1600	1600	1600	0
47	20241220	180400	430341174	1600	1600	1600	1600	0
48	20241220	180300	430341174	1600	1600	1600	1600	0
49	20241220	180200	430341174	1600	1600	1600	1600	0
50	20241220	180100	430341174	1600	1600	1600	1600	0
51	20241220	180000	430341174	1600	1600	1600	1600	0
52	20241220	175900	430341174	1600	1600	1600	1600	0
53	20241220	175800	430341174	1600	1600	1600	1600	0
54	20241220	175700	430341174	1600	1600	1600	1600	0
55	20241220	175600	430341174	1600	1600	1600	1600	0
56	20241220	175500	430341174	1600	1600	1600	1600	0
57	20241220	175400	430341174	1600	1600	1600	1600	0
58	20241220	175300	430341174	1600	1600	1600	1600	0
59	20241220	175200	430341174	1600	1600	1600	1600	0
60	20241220	175100	430341174	1600	1600	1600	1600	0
61	20241220	175000	430341174	1600	1600	1600	1600	0
62	20241220	174900	430341174	1600	1600	1600	1600	13621
63	20241220	174800	430341174	1600	1600	1600	1600	0
64	20241220	174700	430341174	1600	1600	1600	1600	0
65	20241220	174600	430341174	1600	1600	1600	1600	0
66	20241220	174500	430341174	1600	1600	1600	1600	0
67	20241220	174400	430341174	1600	1600	1600	1600	0
68	20241220	174300	430341174	1600	1600	1600	1600	0
69	20241220	174200	430341174	1600	1600	1600	1600	0
70	20241220	174100	430341174	1600	1600	1600	1600	0
71	20241220	174000	430341174	1600	1600	1600	1600	0
72	20241220	173900	430341174	1600	1600	1600	1600	0
73	20241220	173800	430341174	1600	1600	1600	1600	0
74	20241220	173700	430341174	1600	1600	1600	1600	0
75	20241220	173600	430341174	1600	1600	1600	1600	0
76	20241220	173500	430341174	1600	1600	1600	1600	0
77	20241220	173400	430341174	1600	1600	1600	1600	0
78	20241220	173300	430341174	1600	1600	1600	1600	0
79	20241220	173200	430341174	1600	1600	1600	1600	0
80	20241220	173100	430341174	1600	1600	1600	1600	0
81	20241220	173000	430341174	1600	1600	1600	1600	0
82	20241220	172900	430341174	1600	1600	1600	1600	0
83	20241220	172800	430341174	1600	1600	1600	1600	0
84	20241220	172700	430341174	1600	1600	1600	1600	0
85	20241220	172600	430341174	1600	1600	1600	1600	0
86	20241220	172500	430341174	1600	1600	1600	1600	0
87	20241220	172400	430341174	1600	1600	1600	1600	0
88	20241220	172300	430341174	1600	1600	1600	1600	0
89	20241220	172200	430341174	1600	1600	1600	1600	0
90	20241220	172100	430341174	1600	1600	1600	1600	0
91	20241220	172000	430341174	1600	1600	1600	1600	0
92	20241220	171900	430341174	1600	1600	1600	1600	13621
93	20241220	171800	430341174	1600	1600	1600	1600	0
94	20241220	171700	430341174	1600	1600	1600	1600	0
95	20241220	171600	430341174	1600	1600	1600	1600	0
96	20241220	171500	430341174	1600	1600	1600	1600	0
97	20241220	171400	430341174	1600	1600	1600	1600	0
98	20241220	171300	430341174	1600	1600	1600	1600	0
99	20241220	171200	430341174	1600	1600	1600	1600	0
100	20241220	171100	430341174	1600	1600	1600	1600	0
101	20241220	171000	430341174	1600	1600	1600	1600	0
102	20241220	170900	430341174	1600	1600	1600	1600	0
103	20241220	170800	430341174	1600	1600	1600	1600	0
104	20241220	170700	430341174	1600	1600	1600	1600	0
105	20241220	170600	430341174	1600	1600	1600	1600	0
106	20241220	170500	430341174	1600	1600	1600	1600	0
107	20241220	170400	430341174	1600	1600	1600	1600	0
108	20241220	170300	430341174	1600	1600	1600	1600	0
109	20241220	170200	430341174	1600	1600	1600	1600	0
110	20241220	170100	430341174	1600	1600	1600	1600	0
111	20241220	170000	430341174	1600	1600	1600	1600	0
112	20241220	165900	430341174	1600	1600	1600	1600	0
113	20241220	165800	430341174	1600	1600	1600	1600	0
114	20241220	165700	430341174	1600	1600	1600	1600	0
115	20241220	165600	430341174	1600	1600	1600	1600	0
116	20241220	165500	430341174	1600	1600	1600	1600	0
117	20241220	165400	430341174	1600	1600	1600	1600	0
118	20241220	165300	430341174	1600	1600	1600	1600	0
119	20241220	165200	430341174	1600	1600	1600	1600	0
120	20241220	165100	430341174	1600	1600	1600	1600	0
121	20241220	165000	430341174	1600	1600	1600	1600	0
122	20241220	164900	430341174	1600	1600	1600	1600	13621
123	20241220	164800	430341174	1600	1600	1600	1600	0
124	20241220	164700	430341174	1600	1600	1600	1600	0
125	20241220	164600	430341174	1600	1600	1600	1600	0
126	20241220	164500	430341174	1600	1600	1600	1600	0
127	20241220	164400	430341174	1600	1600	1600	1600	0
128	20241220	164300	430341174	1600	1600	1600	1600	0
129	20241220	164200	430341174	1600	1600	1600	1600	0
130	20241220	164100	430341174	1600	1600	1600	1600	0
131	20241220	164000	430341174	1600	1600	1600	1600	0
132	20241220	163900	430341174	1600	1600	1600	1600	0
133	20241220	163800	430341174	1600	1600	1600	1600	0
134	20241220	163700	430341174	1600	1600	1600	1600	0
135	20241220	163600	430341174	1600	1600	1600	1600	0
136	20241220	163500	430341174	1600	1600	1600	1600	0
137	20241220	163400	430341174	1600	1600	1600	1600	0
138	20241220	163300	430341174	1600	1600	1600	1600	0
139	20241220	163200	430341174	1600	1600	1600	1600	0
140	20241220	163100	430341174	1600	1600	1600	1600	0
141	20241220	163000	430341174	1600	1600	1600	1600	0
142	20241220	162900	430341174	1600	1600	1600	1600	0
143	20241220	162800	430341174	1600	1600	1600	1600	0
144	20241220	162700	430341174	1600	1600	1600	1600	0
145	20241220	162600	430341174	1600	1600	1600	1600	0
146	20241220	162500	430341174	1600	1600	1600	1600	0
147	20241220	162400	430341174	1600	1600	1600	1600	0
148	20241220	162300	430341174	1600	1600	1600	1600	0
149	20241220	162200	430341174	1600	1600	1600	1600	0
150	20241220	162100	430341174	1600	1600	1600	1600	0
151	20241220	162000	430341174	1600	1600	1600	1600	0
152	20241220	161900	430341174	1600	1600	1600	1600	13621
153	20241220	161800	430341174	1600	1600	1600	1600	0
154	20241220	161700	430341174	1600	1600	1600	1600	0
155	20241220	161600	430341174	1600	1600	1600	1600	0
156	20241220	161500	430341174	1600	1600	1600	1600	0
157	20241220	161400	430341174	1600	1600	1600	1600	0
158	20241220	161300	430341174	1600	1600	1600	1600	0
159	20241220	161200	430341174	1600	1600	1600	1600	0
160	20241220	161100	430341174	1600	1600	1600	1600	0
161	20241220	161000	430341174	1600	1600	1600	1600	0
162	20241220	160900	430341174	1600	1600	1600	1600	0
163	20241220	160800	430341174	1600	1600	1600	1600	0
164	20241220	160700	430341174	1600	1600	1600	1600	0
165	20241220	160600	430341174	1600	1600	1600	1600	0
166	20241220	160500	430341174	1600	1600	1600	1600	0
167	20241220	160400	430341174	1600	1600	1600	1600	0
168	20241220	160300	430341174	1600	1600	1600	1600	0
169	20241220	160200	430341174	1600	1600	1600	1600	0
170	20241220	160100	430341174	1600	1600	1600	1600	0
171	20241220	160000	430341174	1600	1600	1600	1600	0
172	20241220	155900	430341174	1600	1600	1600	1600	0
173	20241220	155800	430341174	1600	1600	1600	1600	0
174	20241220	155700	430341174	1600	1600	1600	1600	0
175	20241220	155600	430341174	1600	1600	1600	1600	0
176	20241220	155500	430341174	1600	1600	1600	1600	0
177	20241220	155400	430341174	1600	1600	1600	1600	0
178	20241220	155300	430341174	1600	1600	1600	1600	0
179	20241220	155200	430341174	1600	1600	1600	1600	0
180	20241220	155100	430341174	1600	1600	1600	1600	0
181	20241220	155000	430341174	1600	1600	1600	1600	0
182	20241220	154900	430341174	1600	1600	1600	1600	13621
183	20241220	154800	430341174	1600	1600	1600	1600	0
184	20241220	154700	430341174	1600	1600	1600	1600	0
185	20241220	154600	430341174	1600	1600	1600	1600	0
186	20241220	154500	430341174	1600	1600	1600	1600	0
187	20241220	154400	430341174	1600	1600	1600	1600	0
188	20241220	154300	430341174	1600	1600	1600	1600	0
189	20241220	154200	430341174	1600	1600	1600	1600	0
190	20241220	154100	430341174	1600	1600	1600	1600	0
191	20241220	154000	430341174	1600	1600	1600	1600	0
192	20241220	153900	430341174	1600	1600	1600	1600	0
193	20241220	153800	430341174	1600	1600	1600	1600	0
194	20241220	153700	430341174	1600	1600	1600	1600	0
195	20241220	153600	430341174	1600	1600	1600	1600	0
196	20241220	153500	430341174	1600	1600	1600	1600	0
197	20241220	153400	430341174	1600	1600	1600	1600	0
198	20241220	153300	430341174	1600	1600	1600	1600	0
199	20241220	153200	430341174	1600	1600	1600	1600	0
200	20241220	153100	430341174	1600	1600	1600	1600	0
201	20241220	153000	430341174	1600	1600	1600	1600	13621
202	20241220	152900	408547574	1600	1600	1600	1600	0
203	20241220	152800	408547574	1600	1600	1600	1600	0
204	20241220	152700	408547574	1600	1600	1600	1600	0
205	20241220	152600	408547574	1600	1600	1600	1600	0
206	20241220	152500	408547574	1600	1600	1600	1600	0
207	20241220	152400	408547574	1600	1600	1600	1600	0
208	20241220	152300	408547574	1600	1600	1600	1600	0
209	20241220	152200	408547574	1600	1600	1600	1600	0
210	20241220	152100	408547574	1600	1600	1600	1600	0
211	20241220	152000	408547574	1600	1600	1600	1600	0
212	20241220	151900	408547574	1600	1598	1600	1594	2343
213	20241220	151800	404800099	1596	1596	1596	1596	0
214	20241220	151700	404800099	1596	1596	1596	1596	0
215	20241220	151600	404800099	1596	1596	1596	1596	0
216	20241220	151500	404800099	1596	1595	1596	1595	402
217	20241220	151400	404158829	1596	1595	1596	1595	44
218	20241220	151300	404088633	1596	1596	1596	1596	0
219	20241220	151200	404088633	1596	1596	1596	1596	12
220	20241220	151100	404069481	1596	1596	1596	1596	0
221	20241220	151000	404069481	1596	1582	1596	1581	21
222	20241220	150900	404036258	1599	1599	1599	1599	1
223	20241220	150800	404034659	1580	1600	1600	1580	16
224	20241220	150700	404009259	1600	1598	1600	1598	72
225	20241220	150600	403894089	1600	1600	1600	1600	0
226	20241220	150500	403894089	1600	1600	1600	1600	0
227	20241220	150400	403894089	1600	1599	1600	1599	131
228	20241220	150300	403684499	1598	1598	1598	1598	15
229	20241220	150200	403660529	1599	1599	1599	1599	1
230	20241220	150100	403658930	1599	1598	1599	1598	157
231	20241220	150000	403407913	1599	1599	1599	1599	47
232	20241220	145900	403332760	1599	1599	1599	1599	122
233	20241220	145800	403137682	1599	1600	1600	1599	32
234	20241220	145700	403086505	1600	1599	1600	1599	73
235	20241220	145600	402969728	1599	1599	1599	1599	0
236	20241220	145500	402969728	1599	1599	1599	1599	158
237	20241220	145400	402717086	1599	1599	1599	1599	49
238	20241220	145300	402638735	1599	1599	1599	1599	0
239	20241220	145200	402638735	1599	1598	1599	1598	25
240	20241220	145100	402598784	1598	1598	1598	1598	104
241	20241220	145000	402432592	1597	1598	1598	1597	50
242	20241220	144900	402352732	1598	1599	1599	1578	337
243	20241220	144800	401814821	1599	1599	1599	1599	55
244	20241220	144700	401726876	1577	1589	1589	1577	16
245	20241220	144600	401701584	1577	1599	1600	1577	1118
246	20241220	144500	399925332	1599	1599	1599	1599	227
247	20241220	144400	399562359	1599	1599	1599	1599	3
248	20241220	144300	399557562	1584	1598	1598	1584	1650
249	20241220	144200	396937249	1599	1599	1599	1591	891
250	20241220	144100	395513788	1599	1599	1599	1599	355
251	20241220	144000	394946143	1599	1600	1600	1599	121
252	20241220	143900	394752586	1603	1602	1603	1602	52
253	20241220	143800	394669276	1591	1603	1603	1591	301
254	20241220	143700	394186797	1604	1600	1604	1600	116
255	20241220	143600	394000965	1600	1591	1600	1591	47
256	20241220	143500	393925774	1605	1605	1605	1605	0
257	20241220	143400	393925774	1605	1605	1605	1605	184
258	20241220	143300	393630454	1605	1605	1605	1605	105
259	20241220	143200	393461929	1605	1605	1605	1605	1
260	20241220	143100	393460324	1605	1602	1605	1602	1506
261	20241220	143000	391043836	1602	1602	1602	1602	86
262	20241220	142900	390906064	1601	1591	1601	1591	219
263	20241220	142800	390556895	1602	1602	1602	1602	49
264	20241220	142700	390478397	1601	1601	1601	1601	237
265	20241220	142600	390098960	1590	1590	1590	1590	128
266	20241220	142500	389895440	1604	1604	1604	1604	0
267	20241220	142400	389895440	1604	1603	1604	1603	564
268	20241220	142300	388990834	1603	1603	1603	1603	1
269	20241220	142200	388989231	1605	1604	1605	1604	392
270	20241220	142100	388360337	1604	1589	1604	1589	1098
271	20241220	142000	386614895	1604	1604	1605	1604	1412
272	20241220	141900	384348725	1605	1604	1605	1588	807
273	20241220	141800	383057797	1603	1603	1605	1603	1496
274	20241220	141700	380658237	1603	1601	1603	1601	183
275	20241220	141600	380365054	1600	1600	1600	1599	881
276	20241220	141500	378955473	1600	1600	1600	1600	58
277	20241220	141400	378862673	1600	1600	1600	1600	3
278	20241220	141300	378857873	1600	1598	1600	1598	3531
279	20241220	141200	373208814	1598	1598	1598	1598	1
280	20241220	141100	373207216	1599	1588	1599	1588	321
281	20241220	141000	372695678	1597	1599	1599	1597	441
282	20241220	140900	371990599	1599	1599	1599	1599	57
283	20241220	140800	371899456	1599	1599	1599	1587	818
284	20241220	140700	370592749	1599	1600	1600	1599	1105
285	20241220	140600	368825808	1599	1599	1599	1599	100
286	20241220	140500	368665908	1600	1600	1600	1600	0
287	20241220	140400	368665908	1600	1600	1600	1598	214
288	20241220	140300	368323700	1599	1600	1600	1599	331
289	20241220	140200	367794160	1600	1599	1600	1599	259
290	20241220	140100	367380018	1600	1599	1600	1599	88
291	20241220	140000	367239260	1598	1598	1598	1598	0
292	20241220	135900	367239260	1598	1599	1599	1598	592
293	20241220	135800	366293239	1598	1599	1599	1588	900
294	20241220	135700	364859030	1597	1597	1597	1597	60
295	20241220	135600	364763210	1597	1597	1597	1597	412
296	20241220	135500	364105246	1597	1596	1597	1587	598
297	20241220	135400	363150697	1597	1599	1600	1597	1784
298	20241220	135300	360299828	1600	1600	1600	1600	532
299	20241220	135200	359448628	1600	1599	1600	1599	591
300	20241220	135100	358503034	1600	1600	1600	1600	1000
301	20241220	135000	356903034	1600	1599	1600	1599	865
302	20241220	134900	355519498	1599	1598	1599	1598	373
303	20241220	134800	354923271	1598	1598	1598	1598	119
304	20241220	134700	354733109	1598	1598	1598	1598	2
305	20241220	134600	354729913	1598	1598	1598	1597	154
306	20241220	134500	354483870	1598	1598	1598	1598	287
307	20241220	134400	354025244	1598	1598	1598	1597	124
308	20241220	134300	353827093	1598	1598	1598	1597	63
309	20241220	134200	353726435	1598	1598	1598	1598	117
310	20241220	134100	353539469	1598	1598	1598	1598	269
311	20241220	134000	353109607	1598	1598	1598	1596	342
312	20241220	133900	352563382	1598	1598	1598	1598	7
313	20241220	133800	352552196	1596	1598	1598	1596	537
314	20241220	133700	351694072	1598	1597	1598	1597	1517
315	20241220	133600	349271221	1596	1596	1596	1596	200
316	20241220	133500	348952021	1596	1596	1596	1596	348
317	20241220	133400	348396613	1596	1596	1596	1596	218
318	20241220	133300	348048685	1596	1596	1596	1596	0
319	20241220	133200	348048685	1596	1594	1596	1594	432
320	20241220	133100	347359525	1594	1594	1594	1594	58
321	20241220	133000	347267073	1587	1587	1587	1587	256
322	20241220	132900	346860801	1593	1593	1594	1593	1252
323	20241220	132800	344865199	1593	1594	1594	1593	87
324	20241220	132700	344726541	1587	1592	1592	1587	197
325	20241220	132600	344413232	1594	1594	1594	1594	46
326	20241220	132500	344339908	1594	1588	1594	1588	1191
327	20241220	132400	342442140	1588	1587	1588	1587	521
328	20241220	132300	341615031	1587	1585	1587	1585	476
329	20241220	132200	340860349	1585	1585	1585	1585	1
330	20241220	132100	340858764	1585	1584	1585	1584	11
331	20241220	132000	340841339	1584	1584	1584	1584	108
332	20241220	131900	340670267	1584	1584	1584	1584	6
333	20241220	131800	340660763	1584	1580	1584	1580	7345
334	20241220	131700	329052881	1580	1580	1580	1580	272
335	20241220	131600	328623121	1580	1580	1580	1580	0
336	20241220	131500	328623121	1580	1580	1580	1580	0
337	20241220	131400	328623121	1580	1580	1580	1580	107
338	20241220	131300	328454061	1579	1579	1579	1579	331
339	20241220	131200	327931412	1579	1579	1579	1579	1
340	20241220	131100	327929833	1579	1579	1579	1579	46
341	20241220	131000	327857199	1579	1579	1579	1579	436
342	20241220	130900	327168755	1579	1579	1579	1579	6
343	20241220	130800	327159281	1579	1579	1579	1579	76
344	20241220	130700	327039277	1579	1579	1579	1579	1
345	20241220	130600	327037698	1580	1580	1580	1580	469
346	20241220	130500	326296678	1580	1580	1580	1580	47
347	20241220	130400	326222418	1580	1580	1580	1580	63
348	20241220	130300	326122878	1580	1580	1580	1580	279
349	20241220	130200	325682058	1580	1577	1580	1577	934
350	20241220	130100	324208999	1578	1578	1578	1578	0
351	20241220	130000	324208999	1578	1580	1580	1578	692
352	20241220	125900	323115928	1580	1580	1580	1580	416
353	20241220	125800	322458648	1580	1579	1580	1579	26
354	20241220	125700	322417574	1579	1579	1579	1579	86
355	20241220	125600	322281780	1577	1577	1577	1577	14
356	20241220	125500	322259702	1579	1580	1580	1579	98
357	20241220	125400	322104902	1580	1580	1580	1580	109
358	20241220	125300	321932682	1580	1580	1580	1580	71
359	20241220	125200	321820502	1580	1580	1580	1580	626
360	20241220	125100	320831422	1580	1580	1580	1580	104
361	20241220	125000	320667102	1580	1580	1580	1580	50
362	20241220	124900	320588102	1580	1580	1580	1580	229
363	20241220	124800	320226282	1580	1578	1580	1578	2134
364	20241220	124700	316855562	1578	1578	1578	1578	0
365	20241220	124600	316855562	1578	1578	1578	1578	3
366	20241220	124500	316850828	1578	1578	1578	1578	411
367	20241220	124400	316202270	1578	1578	1578	1578	120
368	20241220	124300	316012910	1578	1578	1578	1578	0
369	20241220	124200	316012910	1578	1578	1578	1578	279
370	20241220	124100	315572648	1578	1578	1578	1578	0
371	20241220	124000	315572648	1578	1578	1578	1578	98
372	20241220	123900	315418004	1578	1578	1578	1578	52
373	20241220	123800	315335948	1578	1578	1578	1577	36
374	20241220	123700	315279146	1578	1578	1578	1578	58
375	20241220	123600	315187622	1578	1578	1578	1578	46
376	20241220	123500	315115034	1578	1578	1578	1578	437
377	20241220	123400	314425448	1578	1578	1578	1578	63
378	20241220	123300	314326034	1578	1578	1578	1578	104
379	20241220	123200	314161922	1578	1578	1578	1578	1
380	20241220	123100	314160344	1577	1577	1577	1577	198
381	20241220	123000	313848098	1577	1578	1578	1577	144
382	20241220	122900	313620906	1578	1577	1578	1577	8
383	20241220	122800	313608283	1577	1577	1577	1577	29
384	20241220	122700	313562550	1567	1578	1578	1567	61
385	20241220	122600	313466457	1577	1577	1577	1567	60
386	20241220	122500	313371847	1577	1577	1577	1577	0
387	20241220	122400	313371847	1577	1578	1578	1577	379
388	20241220	122300	312773845	1578	1577	1578	1577	11
389	20241220	122200	312756488	1578	1577	1578	1577	59
390	20241220	122100	312663423	1578	1578	1578	1578	452
391	20241220	122000	311950167	1578	1578	1578	1578	40
392	20241220	121900	311887047	1579	1579	1579	1579	111
393	20241220	121800	311711778	1567	1580	1580	1567	512
394	20241220	121700	310909084	1579	1580	1580	1579	536
395	20241220	121600	310062404	1580	1580	1580	1580	528
396	20241220	121500	309228164	1579	1580	1580	1579	158
397	20241220	121400	308978624	1580	1580	1580	1580	3262
398	20241220	121300	303824664	1580	1580	1580	1580	390
399	20241220	121200	303208464	1580	1580	1580	1580	1
400	20241220	121100	303206884	1579	1579	1579	1579	1
401	20241220	121000	303205305	1579	1579	1579	1579	15
402	20241220	120900	303181620	1579	1579	1579	1579	6
403	20241220	120800	303172146	1579	1579	1579	1579	88
404	20241220	120700	303033194	1579	1579	1579	1579	96
405	20241220	120600	302881610	1579	1579	1579	1579	398
406	20241220	120500	302253168	1578	1578	1578	1578	0
407	20241220	120400	302253168	1578	1579	1579	1578	168
408	20241220	120300	301987956	1566	1577	1577	1566	950
409	20241220	120200	300495206	1579	1579	1579	1579	22
410	20241220	120100	300460468	1579	1579	1579	1579	104
411	20241220	120000	300296252	1579	1579	1579	1579	40
412	20241220	115900	300233092	1580	1580	1580	1580	202
413	20241220	115800	299913932	1580	1577	1580	1577	146
414	20241220	115700	299683465	1577	1577	1577	1577	1
415	20241220	115600	299681888	1577	1580	1580	1577	263
416	20241220	115500	299266402	1580	1580	1580	1580	46
417	20241220	115400	299193722	1580	1580	1580	1580	63
418	20241220	115300	299094182	1580	1580	1580	1580	58
419	20241220	115200	299002542	1580	1580	1580	1580	347
420	20241220	115100	298454282	1579	1579	1579	1579	40
421	20241220	115000	298391122	1580	1580	1580	1580	58
422	20241220	114900	298299482	1580	1580	1580	1580	297
423	20241220	114800	297830222	1580	1580	1580	1580	29
424	20241220	114700	297784402	1580	1579	1580	1579	278
425	20241220	114600	297345435	1580	1580	1580	1580	105
426	20241220	114500	297179535	1579	1579	1579	1579	226
427	20241220	114400	296822681	1579	1579	1579	1579	62
428	20241220	114300	296724783	1579	1579	1579	1579	298
429	20241220	114200	296254241	1580	1580	1580	1580	2536
430	20241220	114100	292247361	1580	1580	1580	1580	46
431	20241220	114000	292174681	1579	1579	1579	1579	192
432	20241220	113900	291871513	1580	1580	1580	1580	7
433	20241220	113800	291860453	1579	1579	1579	1579	216
434	20241220	113700	291519389	1577	1577	1577	1577	0
435	20241220	113600	291519389	1577	1577	1577	1577	0
436	20241220	113500	291519389	1577	1577	1577	1577	173
437	20241220	113400	291246568	1577	1577	1577	1577	63
438	20241220	113300	291147217	1577	1577	1577	1577	0
439	20241220	113200	291147217	1577	1577	1577	1577	47
440	20241220	113100	291073098	1577	1567	1577	1565	1276
441	20241220	113000	289073893	1577	1578	1578	1567	891
442	20241220	112900	287668635	1578	1580	1580	1578	65
443	20241220	112800	287565961	1580	1580	1580	1580	363
444	20241220	112700	286992421	1578	1579	1579	1578	100
445	20241220	112600	286834576	1580	1580	1580	1580	46
446	20241220	112500	286761896	1579	1579	1579	1579	15
447	20241220	112400	286738211	1580	1580	1580	1580	350
448	20241220	112300	286185211	1580	1580	1580	1578	161
449	20241220	112200	285930973	1580	1580	1580	1580	90
450	20241220	112100	285788773	1580	1580	1580	1580	242
451	20241220	112000	285406413	1580	1580	1580	1580	169
452	20241220	111900	285139393	1580	1580	1580	1580	8
453	20241220	111800	285126753	1580	1580	1580	1580	2040
454	20241220	111700	281903553	1580	1580	1580	1580	475
455	20241220	111600	281153053	1578	1578	1578	1578	0
456	20241220	111500	281153053	1578	1579	1579	1578	1313
457	20241220	111400	279080539	1579	1579	1579	1579	108
458	20241220	111300	278910007	1578	1578	1578	1578	2
459	20241220	111200	278906851	1578	1578	1578	1578	102
460	20241220	111100	278745895	1578	1576	1578	1576	182
461	20241220	111000	278458965	1576	1575	1576	1575	401
462	20241220	110900	277827043	1575	1575	1575	1575	0
463	20241220	110800	277827043	1575	1567	1575	1567	146
464	20241220	110700	277597893	1576	1576	1576	1576	345
465	20241220	110600	277054173	1576	1576	1576	1576	58
466	20241220	110500	276962765	1576	1576	1576	1574	107
467	20241220	110400	276794203	1575	1574	1575	1574	324
468	20241220	110300	276284203	1576	1576	1576	1576	2
469	20241220	110200	276281051	1574	1568	1574	1565	1614
470	20241220	110100	273752923	1577	1577	1577	1577	0
471	20241220	110000	273752923	1577	1577	1577	1577	354
472	20241220	105900	273194665	1577	1577	1577	1577	59
473	20241220	105800	273101622	1578	1578	1578	1578	0
474	20241220	105700	273101622	1578	1578	1578	1578	46
475	20241220	105600	273029034	1577	1577	1577	1577	282
476	20241220	105500	272584320	1577	1577	1577	1577	58
477	20241220	105400	272492854	1577	1579	1579	1577	112
478	20241220	105300	272316138	1566	1566	1566	1566	0
479	20241220	105200	272316138	1566	1566	1566	1566	17
480	20241220	105100	272289516	1579	1567	1579	1565	3046
481	20241220	105000	267520030	1581	1581	1581	1581	10
482	20241220	104900	267504220	1580	1580	1580	1580	343
483	20241220	104800	266962280	1567	1580	1581	1567	207
484	20241220	104700	266635535	1576	1576	1576	1576	7018
485	20241220	104600	255575167	1576	1566	1576	1566	201
486	20241220	104500	255260391	1566	1566	1576	1566	262
487	20241220	104400	254849639	1575	1576	1576	1575	112
488	20241220	104300	254673181	1576	1576	1576	1576	0
489	20241220	104200	254673181	1576	1576	1576	1576	239
490	20241220	104100	254296517	1576	1576	1576	1576	58
491	20241220	104000	254205109	1576	1576	1576	1576	0
492	20241220	103900	254205109	1576	1565	1576	1565	52
493	20241220	103800	254123212	1565	1565	1565	1565	0
494	20241220	103700	254123212	1565	1565	1565	1565	0
495	20241220	103600	254123212	1565	1565	1565	1565	20
496	20241220	103500	254091912	1565	1567	1567	1565	346
497	20241220	103400	253550036	1566	1572	1572	1565	550
498	20241220	103300	252687984	1574	1574	1574	1574	50
499	20241220	103200	252609284	1581	1574	1581	1574	366
500	20241220	103100	252033186	1574	1574	1574	1574	90
501	20241220	103000	251891526	1574	1574	1574	1574	1
502	20241220	102900	251889952	1572	1572	1572	1572	65
503	20241220	102800	251787772	1572	1572	1572	1572	303
504	20241220	102700	251311456	1573	1574	1574	1573	74
505	20241220	102600	251195008	1574	1574	1574	1574	112
506	20241220	102500	251018720	1573	1576	1576	1572	1375
507	20241220	102400	248853690	1595	1596	1596	1595	887
508	20241220	102300	247438098	1596	1597	1597	1596	59
509	20241220	102200	247343876	1597	1597	1597	1597	705
510	20241220	102100	246217991	1597	1597	1597	1597	466
511	20241220	102000	245473789	1575	1575	1575	1575	4
512	20241220	101900	245467489	1599	1599	1599	1599	64
513	20241220	101800	245365153	1599	1599	1599	1599	86
514	20241220	101700	245227639	1599	1598	1599	1598	1141
515	20241220	101600	243403192	1573	1599	1599	1572	245
516	20241220	101500	243012128	1600	1598	1600	1598	3064
517	20241220	101400	238110240	1599	1599	1599	1599	543
518	20241220	101300	237241983	1599	1589	1599	1588	5829
519	20241220	101200	227946300	1588	1580	1589	1580	864
520	20241220	101100	226575501	1572	1572	1572	1572	0
521	20241220	101000	226575501	1572	1572	1572	1572	382
522	20241220	100900	225974997	1572	1572	1572	1572	46
523	20241220	100800	225902685	1572	1572	1573	1572	282
524	20241220	100700	225459358	1572	1572	1574	1572	187
525	20241220	100600	225165163	1572	1564	1572	1564	1146
526	20241220	100500	223365027	1564	1561	1564	1561	354
527	20241220	100400	222812424	1559	1557	1559	1557	2675
528	20241220	100300	218647050	1544	1556	1556	1544	207
529	20241220	100200	218324970	1556	1543	1556	1543	3
530	20241220	100100	218320328	1543	1557	1557	1543	1522
531	20241220	100000	215959320	1556	1556	1556	1556	476
532	20241220	095900	215218664	1555	1555	1555	1555	0
533	20241220	095800	215218664	1555	1555	1555	1555	0
534	20241220	095700	215218664	1555	1555	1555	1555	132
535	20241220	095600	215013404	1542	1554	1554	1542	445
536	20241220	095500	214323008	1542	1542	1542	1542	2
537	20241220	095400	214319924	1554	1555	1555	1554	464
538	20241220	095300	213598464	1541	1551	1551	1541	592
539	20241220	095200	212680517	1555	1555	1555	1555	100
540	20241220	095100	212525017	1557	1557	1557	1557	46
541	20241220	095000	212453395	1557	1557	1557	1557	58
542	20241220	094900	212363089	1557	1557	1557	1557	199
543	20241220	094800	212053246	1540	1541	1541	1540	5500
544	20241220	094700	203579000	1557	1541	1557	1541	493
545	20241220	094600	202818551	1541	1541	1541	1541	2
546	20241220	094500	202815469	1541	1550	1550	1541	1064
547	20241220	094400	201174702	1558	1551	1558	1551	108
548	20241220	094300	201006865	1551	1551	1551	1541	208
549	20241220	094200	200684367	1540	1550	1550	1540	1090
550	20241220	094100	199002327	1561	1550	1561	1550	357
551	20241220	094000	198448471	1550	1553	1553	1550	1637
552	20241220	093900	195909558	1553	1582	1582	1552	7159
553	20241220	093800	184650036	1583	1589	1589	1583	1511
554	20241220	093700	182254667	1589	1592	1592	1589	597
555	20241220	093600	181304784	1595	1596	1596	1595	90
556	20241220	093500	181161176	1596	1596	1596	1595	916
557	20241220	093400	179699274	1597	1602	1602	1597	597
558	20241220	093300	178745545	1603	1603	1603	1603	210
559	20241220	093200	178408915	1603	1603	1604	1592	1426
560	20241220	093100	176122146	1603	1604	1604	1591	1228
561	20241220	093000	174160509	1605	1602	1605	1602	1571
562	20241220	092900	171640137	1602	1603	1603	1602	47
563	20241220	092800	171564842	1602	1602	1602	1602	256
564	20241220	092700	171154730	1602	1593	1602	1593	114
565	20241220	092600	170972534	1603	1605	1607	1603	2025
566	20241220	092500	167721975	1605	1604	1605	1604	2646
567	20241220	092400	163476234	1604	1603	1604	1603	960
568	20241220	092300	161937041	1603	1590	1604	1589	2832
569	20241220	092200	157408466	1590	1589	1590	1589	1065
570	20241220	092100	155716157	1588	1588	1588	1587	478
571	20241220	092000	154957143	1575	1590	1590	1575	166
572	20241220	091900	154694146	1591	1588	1591	1588	105
573	20241220	091800	154527130	1572	1590	1591	1571	1887
574	20241220	091700	151554349	1590	1577	1590	1575	1317
575	20241220	091600	149471374	1588	1586	1588	1578	1882
576	20241220	091500	146490127	1587	1588	1588	1575	659
577	20241220	091400	145448038	1577	1588	1589	1576	658
578	20241220	091300	144403595	1588	1588	1588	1575	705
579	20241220	091200	143291581	1588	1577	1589	1575	2977
580	20241220	091100	138596047	1578	1590	1590	1577	1603
581	20241220	091000	136055499	1590	1596	1596	1581	1294
582	20241220	090900	134000502	1596	1605	1605	1592	1470
583	20241220	090800	131645353	1605	1597	1606	1576	14091
584	20241220	090700	109093576	1597	1576	1597	1576	683
585	20241220	090600	108003792	1576	1599	1599	1576	3758
586	20241220	090500	102041489	1590	1590	1600	1590	4594
587	20241220	090400	94696281	1600	1597	1600	1576	1343
588	20241220	090300	92552398	1597	1576	1597	1576	877
589	20241220	090200	91165372	1587	1600	1605	1575	6688
590	20241220	090100	80480456	1574	1580	1600	1574	14457
591	20241220	090000	57382273	1580	1542	1580	1542	36999