KissMeData/065650/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194500	357945903	1248	1248	1248	1248	6343
3	20241223	194400	357945903	1248	1248	1248	1248	0
4	20241223	194300	357945903	1248	1248	1248	1248	0
5	20241223	194200	357945903	1248	1248	1248	1248	0
6	20241223	194100	357945903	1248	1248	1248	1248	0
7	20241223	194000	357945903	1248	1248	1248	1248	0
8	20241223	193900	357945903	1248	1248	1248	1248	0
9	20241223	193800	357945903	1248	1248	1248	1248	0
10	20241223	193700	357945903	1248	1248	1248	1248	0
11	20241223	193600	357945903	1248	1248	1248	1248	0
12	20241223	193500	357945903	1248	1248	1248	1248	0
13	20241223	193400	357945903	1248	1248	1248	1248	0
14	20241223	193300	357945903	1248	1248	1248	1248	0
15	20241223	193200	357945903	1248	1248	1248	1248	0
16	20241223	193100	357945903	1248	1248	1248	1248	0
17	20241223	193000	357945903	1248	1248	1248	1248	0
18	20241223	192900	357945903	1248	1248	1248	1248	0
19	20241223	192800	357945903	1248	1248	1248	1248	0
20	20241223	192700	357945903	1248	1248	1248	1248	0
21	20241223	192600	357945903	1248	1248	1248	1248	0
22	20241223	192500	357945903	1248	1248	1248	1248	0
23	20241223	192400	357945903	1248	1248	1248	1248	0
24	20241223	192300	357945903	1248	1248	1248	1248	0
25	20241223	192200	357945903	1248	1248	1248	1248	0
26	20241223	192100	357945903	1248	1248	1248	1248	0
27	20241223	192000	357945903	1248	1248	1248	1248	0
28	20241223	191900	357945903	1248	1248	1248	1248	0
29	20241223	191800	357945903	1248	1248	1248	1248	0
30	20241223	191700	357945903	1248	1248	1248	1248	0
31	20241223	191600	357945903	1248	1248	1248	1248	0
32	20241223	191500	357945903	1248	1248	1248	1248	6343
33	20241223	191400	357945903	1248	1248	1248	1248	0
34	20241223	191300	357945903	1248	1248	1248	1248	0
35	20241223	191200	357945903	1248	1248	1248	1248	0
36	20241223	191100	357945903	1248	1248	1248	1248	0
37	20241223	191000	357945903	1248	1248	1248	1248	0
38	20241223	190900	357945903	1248	1248	1248	1248	0
39	20241223	190800	357945903	1248	1248	1248	1248	0
40	20241223	190700	357945903	1248	1248	1248	1248	0
41	20241223	190600	357945903	1248	1248	1248	1248	0
42	20241223	190500	357945903	1248	1248	1248	1248	0
43	20241223	190400	357945903	1248	1248	1248	1248	0
44	20241223	190300	357945903	1248	1248	1248	1248	0
45	20241223	190200	357945903	1248	1248	1248	1248	0
46	20241223	190100	357945903	1248	1248	1248	1248	0
47	20241223	190000	357945903	1248	1248	1248	1248	0
48	20241223	185900	357945903	1248	1248	1248	1248	0
49	20241223	185800	357945903	1248	1248	1248	1248	0
50	20241223	185700	357945903	1248	1248	1248	1248	0
51	20241223	185600	357945903	1248	1248	1248	1248	0
52	20241223	185500	357945903	1248	1248	1248	1248	0
53	20241223	185400	357945903	1248	1248	1248	1248	0
54	20241223	185300	357945903	1248	1248	1248	1248	0
55	20241223	185200	357945903	1248	1248	1248	1248	0
56	20241223	185100	357945903	1248	1248	1248	1248	0
57	20241223	185000	357945903	1248	1248	1248	1248	0
58	20241223	184900	357945903	1248	1248	1248	1248	0
59	20241223	184800	357945903	1248	1248	1248	1248	0
60	20241223	184700	357945903	1248	1248	1248	1248	0
61	20241223	184600	357945903	1248	1248	1248	1248	0
62	20241223	184500	357945903	1248	1248	1248	1248	6343
63	20241223	184400	357945903	1248	1248	1248	1248	0
64	20241223	184300	357945903	1248	1248	1248	1248	0
65	20241223	184200	357945903	1248	1248	1248	1248	0
66	20241223	184100	357945903	1248	1248	1248	1248	0
67	20241223	184000	357945903	1248	1248	1248	1248	0
68	20241223	183900	357945903	1248	1248	1248	1248	0
69	20241223	183800	357945903	1248	1248	1248	1248	0
70	20241223	183700	357945903	1248	1248	1248	1248	0
71	20241223	183600	357945903	1248	1248	1248	1248	0
72	20241223	183500	357945903	1248	1248	1248	1248	0
73	20241223	183400	357945903	1248	1248	1248	1248	0
74	20241223	183300	357945903	1248	1248	1248	1248	0
75	20241223	183200	357945903	1248	1248	1248	1248	0
76	20241223	183100	357945903	1248	1248	1248	1248	0
77	20241223	183000	357945903	1248	1248	1248	1248	0
78	20241223	182900	357945903	1248	1248	1248	1248	0
79	20241223	182800	357945903	1248	1248	1248	1248	0
80	20241223	182700	357945903	1248	1248	1248	1248	0
81	20241223	182600	357945903	1248	1248	1248	1248	0
82	20241223	182500	357945903	1248	1248	1248	1248	0
83	20241223	182400	357945903	1248	1248	1248	1248	0
84	20241223	182300	357945903	1248	1248	1248	1248	0
85	20241223	182200	357945903	1248	1248	1248	1248	0
86	20241223	182100	357945903	1248	1248	1248	1248	0
87	20241223	182000	357945903	1248	1248	1248	1248	0
88	20241223	181900	357945903	1248	1248	1248	1248	0
89	20241223	181800	357945903	1248	1248	1248	1248	0
90	20241223	181700	357945903	1248	1248	1248	1248	0
91	20241223	181600	357945903	1248	1248	1248	1248	0
92	20241223	181500	357945903	1248	1248	1248	1248	6343
93	20241223	181400	357945903	1248	1248	1248	1248	0
94	20241223	181300	357945903	1248	1248	1248	1248	0
95	20241223	181200	357945903	1248	1248	1248	1248	0
96	20241223	181100	357945903	1248	1248	1248	1248	0
97	20241223	181000	357945903	1248	1248	1248	1248	0
98	20241223	180900	357945903	1248	1248	1248	1248	0
99	20241223	180800	357945903	1248	1248	1248	1248	0
100	20241223	180700	357945903	1248	1248	1248	1248	0
101	20241223	180600	357945903	1248	1248	1248	1248	0
102	20241223	180500	357945903	1248	1248	1248	1248	0
103	20241223	180400	357945903	1248	1248	1248	1248	0
104	20241223	180300	357945903	1248	1248	1248	1248	0
105	20241223	180200	357945903	1248	1248	1248	1248	0
106	20241223	180100	357945903	1248	1248	1248	1248	0
107	20241223	180000	357945903	1248	1248	1248	1248	0
108	20241223	175900	357945903	1248	1248	1248	1248	0
109	20241223	175800	357945903	1248	1248	1248	1248	0
110	20241223	175700	357945903	1248	1248	1248	1248	0
111	20241223	175600	357945903	1248	1248	1248	1248	0
112	20241223	175500	357945903	1248	1248	1248	1248	0
113	20241223	175400	357945903	1248	1248	1248	1248	0
114	20241223	175300	357945903	1248	1248	1248	1248	0
115	20241223	175200	357945903	1248	1248	1248	1248	0
116	20241223	175100	357945903	1248	1248	1248	1248	0
117	20241223	175000	357945903	1248	1248	1248	1248	0
118	20241223	174900	357945903	1248	1248	1248	1248	0
119	20241223	174800	357945903	1248	1248	1248	1248	0
120	20241223	174700	357945903	1248	1248	1248	1248	0
121	20241223	174600	357945903	1248	1248	1248	1248	0
122	20241223	174500	357945903	1248	1248	1248	1248	6343
123	20241223	174400	357945903	1248	1248	1248	1248	0
124	20241223	174300	357945903	1248	1248	1248	1248	0
125	20241223	174200	357945903	1248	1248	1248	1248	0
126	20241223	174100	357945903	1248	1248	1248	1248	0
127	20241223	174000	357945903	1248	1248	1248	1248	0
128	20241223	173900	357945903	1248	1248	1248	1248	0
129	20241223	173800	357945903	1248	1248	1248	1248	0
130	20241223	173700	357945903	1248	1248	1248	1248	0
131	20241223	173600	357945903	1248	1248	1248	1248	0
132	20241223	173500	357945903	1248	1248	1248	1248	0
133	20241223	173400	357945903	1248	1248	1248	1248	0
134	20241223	173300	357945903	1248	1248	1248	1248	0
135	20241223	173200	357945903	1248	1248	1248	1248	0
136	20241223	173100	357945903	1248	1248	1248	1248	0
137	20241223	173000	357945903	1248	1248	1248	1248	0
138	20241223	172900	357945903	1248	1248	1248	1248	0
139	20241223	172800	357945903	1248	1248	1248	1248	0
140	20241223	172700	357945903	1248	1248	1248	1248	0
141	20241223	172600	357945903	1248	1248	1248	1248	0
142	20241223	172500	357945903	1248	1248	1248	1248	0
143	20241223	172400	357945903	1248	1248	1248	1248	0
144	20241223	172300	357945903	1248	1248	1248	1248	0
145	20241223	172200	357945903	1248	1248	1248	1248	0
146	20241223	172100	357945903	1248	1248	1248	1248	0
147	20241223	172000	357945903	1248	1248	1248	1248	0
148	20241223	171900	357945903	1248	1248	1248	1248	0
149	20241223	171800	357945903	1248	1248	1248	1248	0
150	20241223	171700	357945903	1248	1248	1248	1248	0
151	20241223	171600	357945903	1248	1248	1248	1248	0
152	20241223	171500	357945903	1248	1248	1248	1248	6343
153	20241223	171400	357945903	1248	1248	1248	1248	0
154	20241223	171300	357945903	1248	1248	1248	1248	0
155	20241223	171200	357945903	1248	1248	1248	1248	0
156	20241223	171100	357945903	1248	1248	1248	1248	0
157	20241223	171000	357945903	1248	1248	1248	1248	0
158	20241223	170900	357945903	1248	1248	1248	1248	0
159	20241223	170800	357945903	1248	1248	1248	1248	0
160	20241223	170700	357945903	1248	1248	1248	1248	0
161	20241223	170600	357945903	1248	1248	1248	1248	0
162	20241223	170500	357945903	1248	1248	1248	1248	0
163	20241223	170400	357945903	1248	1248	1248	1248	0
164	20241223	170300	357945903	1248	1248	1248	1248	0
165	20241223	170200	357945903	1248	1248	1248	1248	0
166	20241223	170100	357945903	1248	1248	1248	1248	0
167	20241223	170000	357945903	1248	1248	1248	1248	0
168	20241223	165900	357945903	1248	1248	1248	1248	0
169	20241223	165800	357945903	1248	1248	1248	1248	0
170	20241223	165700	357945903	1248	1248	1248	1248	0
171	20241223	165600	357945903	1248	1248	1248	1248	0
172	20241223	165500	357945903	1248	1248	1248	1248	0
173	20241223	165400	357945903	1248	1248	1248	1248	0
174	20241223	165300	357945903	1248	1248	1248	1248	0
175	20241223	165200	357945903	1248	1248	1248	1248	0
176	20241223	165100	357945903	1248	1248	1248	1248	0
177	20241223	165000	357945903	1248	1248	1248	1248	0
178	20241223	164900	357945903	1248	1248	1248	1248	0
179	20241223	164800	357945903	1248	1248	1248	1248	0
180	20241223	164700	357945903	1248	1248	1248	1248	0
181	20241223	164600	357945903	1248	1248	1248	1248	0
182	20241223	164500	357945903	1248	1248	1248	1248	6343
183	20241223	164400	357945903	1248	1248	1248	1248	0
184	20241223	164300	357945903	1248	1248	1248	1248	0
185	20241223	164200	357945903	1248	1248	1248	1248	0
186	20241223	164100	357945903	1248	1248	1248	1248	0
187	20241223	164000	357945903	1248	1248	1248	1248	0
188	20241223	163900	357945903	1248	1248	1248	1248	0
189	20241223	163800	357945903	1248	1248	1248	1248	0
190	20241223	163700	357945903	1248	1248	1248	1248	0
191	20241223	163600	357945903	1248	1248	1248	1248	0
192	20241223	163500	357945903	1248	1248	1248	1248	0
193	20241223	163400	357945903	1248	1248	1248	1248	0
194	20241223	163300	357945903	1248	1248	1248	1248	0
195	20241223	163200	357945903	1248	1248	1248	1248	0
196	20241223	163100	357945903	1248	1248	1248	1248	0
197	20241223	163000	357945903	1248	1248	1248	1248	0
198	20241223	162900	357945903	1248	1248	1248	1248	0
199	20241223	162800	357945903	1248	1248	1248	1248	0
200	20241223	162700	357945903	1248	1248	1248	1248	0
201	20241223	162600	357945903	1248	1248	1248	1248	0
202	20241223	162500	357945903	1248	1248	1248	1248	0
203	20241223	162400	357945903	1248	1248	1248	1248	0
204	20241223	162300	357945903	1248	1248	1248	1248	0
205	20241223	162200	357945903	1248	1248	1248	1248	0
206	20241223	162100	357945903	1248	1248	1248	1248	0
207	20241223	162000	357945903	1248	1248	1248	1248	0
208	20241223	161900	357945903	1248	1248	1248	1248	0
209	20241223	161800	357945903	1248	1248	1248	1248	0
210	20241223	161700	357945903	1248	1248	1248	1248	0
211	20241223	161600	357945903	1248	1248	1248	1248	0
212	20241223	161500	357945903	1248	1248	1248	1248	6343
213	20241223	161400	357945903	1248	1248	1248	1248	0
214	20241223	161300	357945903	1248	1248	1248	1248	0
215	20241223	161200	357945903	1248	1248	1248	1248	0
216	20241223	161100	357945903	1248	1248	1248	1248	0
217	20241223	161000	357945903	1248	1248	1248	1248	0
218	20241223	160900	357945903	1248	1248	1248	1248	0
219	20241223	160800	357945903	1248	1248	1248	1248	0
220	20241223	160700	357945903	1248	1248	1248	1248	0
221	20241223	160600	357945903	1248	1248	1248	1248	0
222	20241223	160500	357945903	1248	1248	1248	1248	0
223	20241223	160400	357945903	1248	1248	1248	1248	0
224	20241223	160300	357945903	1248	1248	1248	1248	0
225	20241223	160200	357945903	1248	1248	1248	1248	0
226	20241223	160100	357945903	1248	1248	1248	1248	0
227	20241223	160000	357945903	1248	1248	1248	1248	0
228	20241223	155900	357945903	1248	1248	1248	1248	0
229	20241223	155800	357945903	1248	1248	1248	1248	0
230	20241223	155700	357945903	1248	1248	1248	1248	0
231	20241223	155600	357945903	1248	1248	1248	1248	0
232	20241223	155500	357945903	1248	1248	1248	1248	0
233	20241223	155400	357945903	1248	1248	1248	1248	0
234	20241223	155300	357945903	1248	1248	1248	1248	0
235	20241223	155200	357945903	1248	1248	1248	1248	0
236	20241223	155100	357945903	1248	1248	1248	1248	0
237	20241223	155000	357945903	1248	1248	1248	1248	0
238	20241223	154900	357945903	1248	1248	1248	1248	0
239	20241223	154800	357945903	1248	1248	1248	1248	0
240	20241223	154700	357945903	1248	1248	1248	1248	0
241	20241223	154600	357945903	1248	1248	1248	1248	0
242	20241223	154500	357945903	1248	1248	1248	1248	6343
243	20241223	154400	357945903	1248	1248	1248	1248	0
244	20241223	154300	357945903	1248	1248	1248	1248	0
245	20241223	154200	357945903	1248	1248	1248	1248	0
246	20241223	154100	357945903	1248	1248	1248	1248	0
247	20241223	154000	357945903	1248	1248	1248	1248	0
248	20241223	153900	357945903	1248	1248	1248	1248	0
249	20241223	153800	357945903	1248	1248	1248	1248	0
250	20241223	153700	357945903	1248	1248	1248	1248	0
251	20241223	153600	357945903	1248	1248	1248	1248	0
252	20241223	153500	357945903	1248	1248	1248	1248	0
253	20241223	153400	357945903	1248	1248	1248	1248	0
254	20241223	153300	357945903	1248	1248	1248	1248	0
255	20241223	153200	357945903	1248	1248	1248	1248	0
256	20241223	153100	357945903	1248	1248	1248	1248	0
257	20241223	153000	357945903	1248	1248	1248	1248	6343
258	20241223	152900	350029839	1258	1258	1258	1258	0
259	20241223	152800	350029839	1258	1258	1258	1258	0
260	20241223	152700	350029839	1258	1258	1258	1258	0
261	20241223	152600	350029839	1258	1258	1258	1258	0
262	20241223	152500	350029839	1258	1258	1258	1258	0
263	20241223	152400	350029839	1258	1258	1258	1258	0
264	20241223	152300	350029839	1258	1258	1258	1258	0
265	20241223	152200	350029839	1258	1258	1258	1258	0
266	20241223	152100	350029839	1258	1258	1258	1258	0
267	20241223	152000	350029839	1258	1258	1258	1258	0
268	20241223	151900	350029839	1258	1252	1259	1241	16175
269	20241223	151800	329893796	1259	1252	1259	1249	2794
270	20241223	151700	326399973	1262	1257	1263	1250	3976
271	20241223	151600	321419695	1258	1263	1264	1258	31
272	20241223	151500	321380537	1264	1260	1264	1260	93
273	20241223	151400	321263072	1261	1261	1261	1261	0
274	20241223	151300	321263072	1261	1261	1261	1261	1
275	20241223	151200	321261811	1258	1258	1261	1257	9
276	20241223	151100	321250490	1264	1264	1264	1264	0
277	20241223	151000	321250490	1264	1264	1264	1264	6
278	20241223	150900	321242906	1265	1264	1265	1264	12
279	20241223	150800	321227736	1258	1264	1264	1258	3503
280	20241223	150700	316820950	1264	1264	1264	1264	0
281	20241223	150600	316820950	1264	1259	1264	1259	677
282	20241223	150500	315968602	1265	1259	1265	1258	2032
283	20241223	150400	313411338	1266	1260	1266	1260	1781
284	20241223	150300	311167272	1267	1267	1267	1267	1
285	20241223	150200	311166005	1266	1266	1266	1266	6017
286	20241223	150100	303548483	1266	1266	1266	1266	0
287	20241223	150000	303548483	1266	1266	1266	1266	0
288	20241223	145900	303548483	1266	1266	1266	1266	2500
289	20241223	145800	300383483	1268	1268	1268	1268	0
290	20241223	145700	300383483	1268	1268	1268	1268	0
291	20241223	145600	300383483	1268	1261	1268	1261	1893
292	20241223	145500	297994143	1261	1259	1262	1258	2005
293	20241223	145400	295466905	1258	1259	1259	1258	2296
294	20241223	145300	292576242	1259	1259	1259	1259	0
295	20241223	145200	292576242	1259	1259	1259	1259	0
296	20241223	145100	292576242	1259	1257	1259	1257	1853
297	20241223	145000	290247019	1257	1257	1257	1257	50
298	20241223	144900	290184169	1257	1257	1257	1257	2100
299	20241223	144800	287544469	1257	1257	1257	1248	9926
300	20241223	144700	275098377	1257	1254	1257	1254	1800
301	20241223	144600	272838384	1254	1254	1254	1254	19
302	20241223	144500	272814558	1254	1252	1254	1252	422
303	20241223	144400	272286004	1253	1257	1257	1253	113
304	20241223	144300	272144384	1255	1254	1257	1253	3126
305	20241223	144200	268227224	1258	1254	1258	1253	5130
306	20241223	144100	261798994	1253	1259	1259	1253	1505
307	20241223	144000	259913199	1253	1259	1259	1252	8500
308	20241223	143900	249252168	1260	1260	1260	1260	5
309	20241223	143800	249245868	1260	1258	1260	1258	3005
310	20241223	143700	245461870	1258	1258	1258	1258	5
311	20241223	143600	245455580	1258	1252	1258	1252	3010
312	20241223	143500	241687000	1258	1251	1258	1251	3001
313	20241223	143400	237932742	1251	1251	1251	1251	2588
314	20241223	143300	234695154	1250	1250	1250	1250	0
315	20241223	143200	234695154	1250	1250	1250	1250	0
316	20241223	143100	234695154	1250	1250	1250	1250	0
317	20241223	143000	234695154	1250	1252	1252	1250	1650
318	20241223	142900	232629704	1253	1253	1253	1252	2842
319	20241223	142800	229069678	1259	1259	1259	1259	30
320	20241223	142700	229031908	1259	1259	1259	1259	50
321	20241223	142600	228968958	1260	1260	1260	1260	0
322	20241223	142500	228968958	1260	1259	1260	1259	103
323	20241223	142400	228839188	1260	1260	1260	1260	0
324	20241223	142300	228839188	1260	1260	1260	1260	0
325	20241223	142200	228839188	1260	1260	1260	1260	100
326	20241223	142100	228713188	1260	1260	1260	1260	0
327	20241223	142000	228713188	1260	1260	1260	1260	0
328	20241223	141900	228713188	1260	1260	1260	1260	555
329	20241223	141800	228013888	1261	1261	1261	1261	0
330	20241223	141700	228013888	1261	1261	1261	1261	0
331	20241223	141600	228013888	1261	1261	1261	1261	0
332	20241223	141500	228013888	1261	1261	1261	1261	0
333	20241223	141400	228013888	1261	1261	1261	1261	0
334	20241223	141300	228013888	1261	1261	1261	1261	0
335	20241223	141200	228013888	1261	1261	1261	1261	0
336	20241223	141100	228013888	1261	1261	1261	1261	0
337	20241223	141000	228013888	1261	1261	1261	1261	0
338	20241223	140900	228013888	1261	1261	1261	1261	0
339	20241223	140800	228013888	1261	1261	1261	1250	3080
340	20241223	140700	224159448	1261	1261	1261	1260	380
341	20241223	140600	223680308	1261	1261	1261	1261	0
342	20241223	140500	223680308	1261	1261	1261	1261	0
343	20241223	140400	223680308	1261	1261	1261	1261	0
344	20241223	140300	223680308	1261	1261	1261	1261	4060
345	20241223	140200	218560648	1261	1261	1261	1261	0
346	20241223	140100	218560648	1261	1261	1261	1261	0
347	20241223	140000	218560648	1261	1261	1261	1261	1
348	20241223	135900	218559387	1249	1249	1249	1249	0
349	20241223	135800	218559387	1249	1252	1252	1249	1101
350	20241223	135700	217182846	1252	1262	1262	1252	3001
351	20241223	135600	213422890	1262	1262	1262	1262	1
352	20241223	135500	213421628	1262	1262	1262	1262	0
353	20241223	135400	213421628	1262	1262	1262	1262	0
354	20241223	135300	213421628	1262	1262	1262	1262	0
355	20241223	135200	213421628	1262	1261	1262	1261	1319
356	20241223	135100	211758253	1261	1254	1261	1254	3161
357	20241223	135000	207780790	1251	1251	1251	1251	1000
358	20241223	134900	206529790	1250	1257	1257	1250	3630
359	20241223	134800	201980016	1257	1261	1261	1257	9883
360	20241223	134700	189536023	1260	1260	1260	1260	9
361	20241223	134600	189524683	1266	1261	1266	1261	302
362	20241223	134500	189143856	1260	1260	1260	1260	500
363	20241223	134400	188513856	1268	1260	1268	1260	2055
364	20241223	134300	185924168	1260	1260	1260	1260	0
365	20241223	134200	185924168	1260	1264	1264	1260	5972
366	20241223	134100	178393872	1272	1272	1272	1272	0
367	20241223	134000	178393872	1272	1272	1272	1272	0
368	20241223	133900	178393872	1272	1272	1272	1272	0
369	20241223	133800	178393872	1272	1272	1272	1272	0
370	20241223	133700	178393872	1272	1272	1272	1272	628
371	20241223	133600	177595056	1272	1272	1272	1272	7027
372	20241223	133500	168656712	1272	1272	1272	1272	628
373	20241223	133400	167857896	1272	1271	1272	1271	1588
374	20241223	133300	165839062	1271	1264	1271	1264	3049
375	20241223	133200	161975640	1264	1264	1264	1264	2257
376	20241223	133100	159122792	1264	1264	1264	1264	5169
377	20241223	133000	152589176	1270	1270	1270	1270	0
378	20241223	132900	152589176	1270	1270	1270	1270	0
379	20241223	132800	152589176	1270	1270	1270	1270	1
380	20241223	132700	152587906	1270	1270	1270	1270	0
381	20241223	132600	152587906	1270	1270	1270	1270	0
382	20241223	132500	152587906	1270	1270	1270	1270	0
383	20241223	132400	152587906	1270	1270	1270	1270	0
384	20241223	132300	152587906	1270	1270	1270	1270	0
385	20241223	132200	152587906	1270	1270	1270	1270	0
386	20241223	132100	152587906	1270	1270	1270	1270	0
387	20241223	132000	152587906	1270	1270	1270	1270	0
388	20241223	131900	152587906	1270	1270	1270	1270	120
389	20241223	131800	152435506	1264	1264	1264	1264	0
390	20241223	131700	152435506	1264	1264	1264	1264	3115
391	20241223	131600	148498146	1272	1272	1272	1272	0
392	20241223	131500	148498146	1272	1272	1272	1272	0
393	20241223	131400	148498146	1272	1272	1272	1272	1172
394	20241223	131300	147007362	1272	1272	1272	1272	0
395	20241223	131200	147007362	1272	1272	1272	1272	0
396	20241223	131100	147007362	1272	1272	1272	1272	0
397	20241223	131000	147007362	1272	1272	1272	1272	349
398	20241223	130900	146563434	1272	1272	1272	1271	2572
399	20241223	130800	143293149	1272	1271	1272	1271	3190
400	20241223	130700	139237324	1271	1270	1271	1270	2367
401	20241223	130600	136231139	1270	1270	1270	1270	0
402	20241223	130500	136231139	1270	1270	1270	1270	1
403	20241223	130400	136229869	1270	1270	1270	1270	0
404	20241223	130300	136229869	1270	1270	1270	1270	0
405	20241223	130200	136229869	1270	1270	1270	1270	1
406	20241223	130100	136228599	1265	1267	1267	1265	3931
407	20241223	130000	131255262	1272	1272	1272	1272	1
408	20241223	125900	131253990	1268	1272	1272	1268	1006
409	20241223	125800	129978378	1268	1272	1272	1268	203
410	20241223	125700	129720970	1268	1268	1268	1268	1
411	20241223	125600	129719702	1273	1273	1273	1273	0
412	20241223	125500	129719702	1273	1273	1273	1273	0
413	20241223	125400	129719702	1273	1273	1273	1273	0
414	20241223	125300	129719702	1273	1273	1273	1273	0
415	20241223	125200	129719702	1273	1273	1273	1273	0
416	20241223	125100	129719702	1273	1273	1273	1273	0
417	20241223	125000	129719702	1273	1273	1273	1273	0
418	20241223	124900	129719702	1273	1273	1273	1273	0
419	20241223	124800	129719702	1273	1273	1273	1273	0
420	20241223	124700	129719702	1273	1273	1273	1273	0
421	20241223	124600	129719702	1273	1273	1273	1273	0
422	20241223	124500	129719702	1273	1273	1273	1273	0
423	20241223	124400	129719702	1273	1273	1273	1273	0
424	20241223	124300	129719702	1273	1273	1273	1273	0
425	20241223	124200	129719702	1273	1273	1273	1273	0
426	20241223	124100	129719702	1273	1273	1273	1273	0
427	20241223	124000	129719702	1273	1273	1273	1273	5
428	20241223	123900	129713337	1273	1273	1273	1273	0
429	20241223	123800	129713337	1273	1273	1273	1273	0
430	20241223	123700	129713337	1273	1273	1273	1273	0
431	20241223	123600	129713337	1273	1273	1273	1273	0
432	20241223	123500	129713337	1273	1272	1273	1272	4358
433	20241223	123400	124166478	1274	1274	1274	1274	0
434	20241223	123300	124166478	1274	1274	1274	1274	0
435	20241223	123200	124166478	1274	1274	1274	1274	10
436	20241223	123100	124153738	1275	1273	1275	1273	189
437	20241223	123000	123913139	1273	1273	1273	1273	1
438	20241223	122900	123911866	1266	1266	1266	1266	0
439	20241223	122800	123911866	1266	1266	1266	1266	2
440	20241223	122700	123909334	1274	1266	1274	1263	2079
441	20241223	122600	121281078	1266	1266	1266	1266	1
442	20241223	122500	121279812	1266	1266	1266	1266	1
443	20241223	122400	121278546	1274	1274	1274	1274	0
444	20241223	122300	121278546	1274	1274	1274	1274	0
445	20241223	122200	121278546	1274	1274	1274	1274	0
446	20241223	122100	121278546	1274	1274	1274	1274	1
447	20241223	122000	121277272	1274	1266	1274	1266	2
448	20241223	121900	121274732	1278	1278	1278	1278	0
449	20241223	121800	121274732	1278	1278	1278	1278	0
450	20241223	121700	121274732	1278	1278	1278	1278	0
451	20241223	121600	121274732	1278	1278	1278	1278	0
452	20241223	121500	121274732	1278	1278	1278	1278	0
453	20241223	121400	121274732	1278	1278	1278	1278	0
454	20241223	121300	121274732	1278	1278	1278	1278	0
455	20241223	121200	121274732	1278	1278	1278	1278	1
456	20241223	121100	121273454	1270	1270	1270	1270	2301
457	20241223	121000	118351184	1278	1278	1278	1278	0
458	20241223	120900	118351184	1278	1278	1278	1278	0
459	20241223	120800	118351184	1278	1278	1278	1278	0
460	20241223	120700	118351184	1278	1278	1278	1278	0
461	20241223	120600	118351184	1278	1277	1278	1277	521
462	20241223	120500	117685414	1277	1269	1277	1269	201
463	20241223	120400	117430337	1279	1279	1279	1279	0
464	20241223	120300	117430337	1279	1279	1279	1279	0
465	20241223	120200	117430337	1279	1278	1279	1278	372
466	20241223	120100	116954753	1278	1276	1278	1276	2534
467	20241223	120000	113719478	1276	1276	1276	1276	0
468	20241223	115900	113719478	1276	1276	1276	1276	0
469	20241223	115800	113719478	1276	1276	1276	1276	180
470	20241223	115700	113489798	1276	1276	1276	1276	0
471	20241223	115600	113489798	1276	1274	1276	1274	901
472	20241223	115500	112340635	1275	1275	1275	1274	1147
473	20241223	115400	110878230	1276	1272	1276	1271	2320
474	20241223	115300	107923978	1270	1270	1270	1270	0
475	20241223	115200	107923978	1270	1270	1270	1270	0
476	20241223	115100	107923978	1270	1270	1270	1270	201
477	20241223	115000	107668708	1261	1261	1261	1261	1
478	20241223	114900	107667447	1271	1271	1271	1271	210
479	20241223	114800	107400537	1269	1261	1269	1260	819
480	20241223	114700	106361707	1272	1272	1272	1272	0
481	20241223	114600	106361707	1272	1272	1272	1272	0
482	20241223	114500	106361707	1272	1262	1272	1262	1550
483	20241223	114400	104404884	1277	1277	1277	1277	0
484	20241223	114300	104404884	1277	1277	1277	1277	0
485	20241223	114200	104404884	1277	1277	1277	1277	0
486	20241223	114100	104404884	1277	1277	1277	1277	0
487	20241223	114000	104404884	1277	1277	1277	1277	0
488	20241223	113900	104404884	1277	1277	1277	1277	0
489	20241223	113800	104404884	1277	1277	1277	1277	0
490	20241223	113700	104404884	1277	1277	1277	1277	0
491	20241223	113600	104404884	1277	1277	1277	1277	0
492	20241223	113500	104404884	1277	1277	1277	1277	0
493	20241223	113400	104404884	1277	1266	1277	1266	901
494	20241223	113300	103263107	1277	1277	1277	1277	0
495	20241223	113200	103263107	1277	1277	1277	1277	0
496	20241223	113100	103263107	1277	1277	1277	1277	0
497	20241223	113000	103263107	1277	1266	1277	1266	373
498	20241223	112900	102789569	1245	1272	1272	1241	15321
499	20241223	112800	83487907	1280	1280	1280	1280	0
500	20241223	112700	83487907	1280	1280	1280	1280	0
501	20241223	112600	83487907	1280	1280	1280	1280	0
502	20241223	112500	83487907	1280	1280	1280	1280	0
503	20241223	112400	83487907	1280	1280	1280	1280	0
504	20241223	112300	83487907	1280	1280	1280	1280	0
505	20241223	112200	83487907	1280	1280	1280	1280	0
506	20241223	112100	83487907	1280	1280	1280	1280	0
507	20241223	112000	83487907	1280	1280	1280	1280	0
508	20241223	111900	83487907	1280	1280	1280	1280	1
509	20241223	111800	83486627	1272	1272	1272	1272	0
510	20241223	111700	83486627	1272	1272	1272	1272	200
511	20241223	111600	83232227	1280	1280	1280	1280	0
512	20241223	111500	83232227	1280	1280	1280	1280	0
513	20241223	111400	83232227	1280	1280	1280	1280	0
514	20241223	111300	83232227	1280	1280	1280	1280	0
515	20241223	111200	83232227	1280	1280	1280	1280	0
516	20241223	111100	83232227	1280	1280	1280	1280	0
517	20241223	111000	83232227	1280	1280	1280	1280	0
518	20241223	110900	83232227	1280	1280	1280	1280	0
519	20241223	110800	83232227	1280	1280	1280	1280	0
520	20241223	110700	83232227	1280	1280	1280	1280	0
521	20241223	110600	83232227	1280	1280	1280	1280	0
522	20241223	110500	83232227	1280	1280	1280	1280	0
523	20241223	110400	83232227	1280	1280	1280	1280	0
524	20241223	110300	83232227	1280	1279	1280	1279	30
525	20241223	110200	83193856	1279	1279	1279	1279	0
526	20241223	110100	83193856	1279	1279	1279	1279	0
527	20241223	110000	83193856	1279	1279	1279	1279	0
528	20241223	105900	83193856	1279	1279	1279	1279	0
529	20241223	105800	83193856	1279	1272	1279	1272	31
530	20241223	105700	83154417	1273	1273	1273	1273	0
531	20241223	105600	83154417	1273	1273	1273	1273	0
532	20241223	105500	83154417	1273	1273	1273	1272	4569
533	20241223	105400	77339081	1274	1277	1277	1274	4334
534	20241223	105300	71813803	1283	1283	1283	1283	0
535	20241223	105200	71813803	1283	1283	1283	1283	0
536	20241223	105100	71813803	1283	1283	1283	1283	0
537	20241223	105000	71813803	1283	1282	1283	1282	7000
538	20241223	104900	62833250	1282	1282	1282	1282	0
539	20241223	104800	62833250	1282	1282	1282	1282	38
540	20241223	104700	62784534	1283	1283	1283	1283	0
541	20241223	104600	62784534	1283	1283	1283	1283	0
542	20241223	104500	62784534	1283	1283	1283	1283	1
543	20241223	104400	62783251	1276	1278	1278	1276	3309
544	20241223	104300	58559627	1285	1285	1285	1285	0
545	20241223	104200	58559627	1285	1285	1285	1285	0
546	20241223	104100	58559627	1285	1285	1285	1285	0
547	20241223	104000	58559627	1285	1285	1285	1285	0
548	20241223	103900	58559627	1285	1288	1288	1278	3714
549	20241223	103800	53810436	1280	1280	1280	1280	1045
550	20241223	103700	52472836	1288	1288	1288	1288	0
551	20241223	103600	52472836	1288	1288	1288	1288	1
552	20241223	103500	52471548	1280	1288	1288	1280	1379
553	20241223	103400	50706420	1285	1285	1285	1285	0
554	20241223	103300	50706420	1285	1285	1285	1285	0
555	20241223	103200	50706420	1285	1288	1288	1285	14
556	20241223	103100	50688400	1288	1288	1288	1288	0
557	20241223	103000	50688400	1288	1288	1288	1288	0
558	20241223	102900	50688400	1288	1289	1289	1288	16
559	20241223	102800	50667791	1288	1288	1288	1288	0
560	20241223	102700	50667791	1288	1288	1288	1288	10
561	20241223	102600	50654911	1288	1288	1288	1288	0
562	20241223	102500	50654911	1288	1288	1288	1288	0
563	20241223	102400	50654911	1288	1288	1288	1288	0
564	20241223	102300	50654911	1288	1288	1288	1288	0
565	20241223	102200	50654911	1288	1288	1288	1288	5000
566	20241223	102100	44214911	1288	1288	1288	1288	0
567	20241223	102000	44214911	1288	1288	1288	1288	0
568	20241223	101900	44214911	1288	1288	1288	1288	0
569	20241223	101800	44214911	1288	1288	1288	1288	0
570	20241223	101700	44214911	1288	1288	1288	1288	0
571	20241223	101600	44214911	1288	1289	1289	1288	1465
572	20241223	101500	42327340	1289	1289	1289	1289	183
573	20241223	101400	42091453	1289	1289	1289	1289	0
574	20241223	101300	42091453	1289	1289	1289	1289	0
575	20241223	101200	42091453	1289	1289	1289	1289	0
576	20241223	101100	42091453	1289	1289	1289	1289	0
577	20241223	101000	42091453	1289	1289	1289	1289	0
578	20241223	100900	42091453	1289	1289	1289	1289	1
579	20241223	100800	42090164	1289	1289	1289	1289	0
580	20241223	100700	42090164	1289	1289	1289	1289	0
581	20241223	100600	42090164	1289	1289	1289	1289	0
582	20241223	100500	42090164	1289	1289	1289	1289	0
583	20241223	100400	42090164	1289	1289	1289	1289	0
584	20241223	100300	42090164	1289	1289	1289	1289	0
585	20241223	100200	42090164	1289	1289	1289	1289	0
586	20241223	100100	42090164	1289	1289	1289	1289	149
587	20241223	100000	41898103	1289	1289	1289	1289	0
588	20241223	095900	41898103	1289	1289	1289	1289	0
589	20241223	095800	41898103	1289	1289	1289	1289	0
590	20241223	095700	41898103	1289	1289	1289	1289	0
591	20241223	095600	41898103	1289	1289	1289	1289	0
592	20241223	095500	41898103	1289	1289	1289	1289	69
593	20241223	095400	41809162	1289	1289	1289	1289	1
594	20241223	095300	41807873	1289	1280	1289	1278	617
595	20241223	095200	41015703	1289	1287	1289	1287	1447
596	20241223	095100	39152304	1287	1287	1287	1287	17
597	20241223	095000	39130425	1287	1285	1287	1285	2335
598	20241223	094900	36128287	1285	1283	1285	1283	10
599	20241223	094800	36115448	1283	1283	1283	1283	1
600	20241223	094700	36114165	1277	1277	1277	1277	0
601	20241223	094600	36114165	1277	1277	1277	1277	0
602	20241223	094500	36114165	1277	1277	1277	1277	0
603	20241223	094400	36114165	1277	1277	1277	1277	0
604	20241223	094300	36114165	1277	1277	1277	1277	0
605	20241223	094200	36114165	1277	1277	1277	1277	401
606	20241223	094100	35602088	1277	1278	1278	1277	1004
607	20241223	094000	34319051	1278	1282	1282	1278	7500
608	20241223	093900	24723090	1284	1284	1284	1284	0
609	20241223	093800	24723090	1284	1284	1284	1284	0
610	20241223	093700	24723090	1284	1284	1284	1284	1575
611	20241223	093600	22700790	1284	1284	1284	1284	490
612	20241223	093500	22071630	1287	1287	1287	1287	0
613	20241223	093400	22071630	1287	1287	1287	1287	0
614	20241223	093300	22071630	1287	1287	1287	1287	0
615	20241223	093200	22071630	1287	1287	1287	1287	0
616	20241223	093100	22071630	1287	1287	1287	1287	50
617	20241223	093000	22007280	1287	1287	1287	1287	28
618	20241223	092900	21971244	1282	1282	1282	1282	114
619	20241223	092800	21825096	1288	1288	1288	1288	0
620	20241223	092700	21825096	1288	1288	1288	1288	1
621	20241223	092600	21823808	1282	1282	1282	1282	1553
622	20241223	092500	19832862	1289	1289	1289	1289	0
623	20241223	092400	19832862	1289	1289	1289	1289	0
624	20241223	092300	19832862	1289	1289	1289	1289	1
625	20241223	092200	19831573	1281	1281	1281	1281	1500
626	20241223	092100	17910073	1289	1289	1289	1289	0
627	20241223	092000	17910073	1289	1289	1289	1289	62
628	20241223	091900	17830155	1289	1285	1289	1285	122
629	20241223	091800	17673381	1289	1289	1289	1289	0
630	20241223	091700	17673381	1289	1289	1289	1289	0
631	20241223	091600	17673381	1289	1285	1289	1285	2449
632	20241223	091500	14516820	1289	1289	1289	1289	0
633	20241223	091400	14516820	1289	1289	1289	1289	0
634	20241223	091300	14516820	1289	1281	1289	1281	401
635	20241223	091200	14003131	1289	1281	1289	1281	101
636	20241223	091100	13873742	1289	1289	1289	1289	0
637	20241223	091000	13873742	1289	1281	1289	1281	501
638	20241223	090900	13231953	1293	1293	1293	1293	0
639	20241223	090800	13231953	1293	1293	1293	1293	0
640	20241223	090700	13231953	1293	1293	1293	1293	1
641	20241223	090600	13230660	1290	1290	1290	1290	1500
642	20241223	090500	11295660	1295	1295	1295	1295	5
643	20241223	090400	11289185	1296	1288	1296	1283	6167
644	20241223	090300	3355492	1288	1288	1288	1288	59
645	20241223	090200	3279500	1299	1299	1299	1299	1
646	20241223	090100	3278201	1285	1299	1300	1285	2118
647	20241223	090000	533491	1300	1283	1300	1283	414