KissMeData/001740/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	183500	1994879380	4165	4165	4165	4165	21923
3	20241227	183400	1994879380	4165	4165	4165	4165	0
4	20241227	183300	1994879380	4165	4165	4165	4165	0
5	20241227	183200	1994879380	4165	4165	4165	4165	0
6	20241227	183100	1994879380	4165	4165	4165	4165	0
7	20241227	183000	1994879380	4165	4165	4165	4165	0
8	20241227	182900	1994879380	4165	4165	4165	4165	0
9	20241227	182800	1994879380	4165	4165	4165	4165	0
10	20241227	182700	1994879380	4165	4165	4165	4165	0
11	20241227	182600	1994879380	4165	4165	4165	4165	0
12	20241227	182500	1994879380	4165	4165	4165	4165	0
13	20241227	182400	1994879380	4165	4165	4165	4165	0
14	20241227	182300	1994879380	4165	4165	4165	4165	0
15	20241227	182200	1994879380	4165	4165	4165	4165	0
16	20241227	182100	1994879380	4165	4165	4165	4165	0
17	20241227	182000	1994879380	4165	4165	4165	4165	0
18	20241227	181900	1994879380	4165	4165	4165	4165	0
19	20241227	181800	1994879380	4165	4165	4165	4165	0
20	20241227	181700	1994879380	4165	4165	4165	4165	0
21	20241227	181600	1994879380	4165	4165	4165	4165	0
22	20241227	181500	1994879380	4165	4165	4165	4165	0
23	20241227	181400	1994879380	4165	4165	4165	4165	0
24	20241227	181300	1994879380	4165	4165	4165	4165	0
25	20241227	181200	1994879380	4165	4165	4165	4165	0
26	20241227	181100	1994879380	4165	4165	4165	4165	0
27	20241227	181000	1994879380	4165	4165	4165	4165	0
28	20241227	180900	1994879380	4165	4165	4165	4165	0
29	20241227	180800	1994879380	4165	4165	4165	4165	0
30	20241227	180700	1994879380	4165	4165	4165	4165	0
31	20241227	180600	1994879380	4165	4165	4165	4165	0
32	20241227	180500	1994879380	4165	4165	4165	4165	21923
33	20241227	180400	1994879380	4165	4165	4165	4165	0
34	20241227	180300	1994879380	4165	4165	4165	4165	0
35	20241227	180200	1994879380	4165	4165	4165	4165	0
36	20241227	180100	1994879380	4165	4165	4165	4165	0
37	20241227	180000	1994879380	4165	4165	4165	4165	0
38	20241227	175900	1994879380	4165	4165	4165	4165	0
39	20241227	175800	1994879380	4165	4165	4165	4165	0
40	20241227	175700	1994879380	4165	4165	4165	4165	0
41	20241227	175600	1994879380	4165	4165	4165	4165	0
42	20241227	175500	1994879380	4165	4165	4165	4165	0
43	20241227	175400	1994879380	4165	4165	4165	4165	0
44	20241227	175300	1994879380	4165	4165	4165	4165	0
45	20241227	175200	1994879380	4165	4165	4165	4165	0
46	20241227	175100	1994879380	4165	4165	4165	4165	0
47	20241227	175000	1994879380	4165	4165	4165	4165	0
48	20241227	174900	1994879380	4165	4165	4165	4165	0
49	20241227	174800	1994879380	4165	4165	4165	4165	0
50	20241227	174700	1994879380	4165	4165	4165	4165	0
51	20241227	174600	1994879380	4165	4165	4165	4165	0
52	20241227	174500	1994879380	4165	4165	4165	4165	0
53	20241227	174400	1994879380	4165	4165	4165	4165	0
54	20241227	174300	1994879380	4165	4165	4165	4165	0
55	20241227	174200	1994879380	4165	4165	4165	4165	0
56	20241227	174100	1994879380	4165	4165	4165	4165	0
57	20241227	174000	1994879380	4165	4165	4165	4165	0
58	20241227	173900	1994879380	4165	4165	4165	4165	0
59	20241227	173800	1994879380	4165	4165	4165	4165	0
60	20241227	173700	1994879380	4165	4165	4165	4165	0
61	20241227	173600	1994879380	4165	4165	4165	4165	0
62	20241227	173500	1994879380	4165	4165	4165	4165	21923
63	20241227	173400	1994879380	4165	4165	4165	4165	0
64	20241227	173300	1994879380	4165	4165	4165	4165	0
65	20241227	173200	1994879380	4165	4165	4165	4165	0
66	20241227	173100	1994879380	4165	4165	4165	4165	0
67	20241227	173000	1994879380	4165	4165	4165	4165	0
68	20241227	172900	1994879380	4165	4165	4165	4165	0
69	20241227	172800	1994879380	4165	4165	4165	4165	0
70	20241227	172700	1994879380	4165	4165	4165	4165	0
71	20241227	172600	1994879380	4165	4165	4165	4165	0
72	20241227	172500	1994879380	4165	4165	4165	4165	0
73	20241227	172400	1994879380	4165	4165	4165	4165	0
74	20241227	172300	1994879380	4165	4165	4165	4165	0
75	20241227	172200	1994879380	4165	4165	4165	4165	0
76	20241227	172100	1994879380	4165	4165	4165	4165	0
77	20241227	172000	1994879380	4165	4165	4165	4165	0
78	20241227	171900	1994879380	4165	4165	4165	4165	0
79	20241227	171800	1994879380	4165	4165	4165	4165	0
80	20241227	171700	1994879380	4165	4165	4165	4165	0
81	20241227	171600	1994879380	4165	4165	4165	4165	0
82	20241227	171500	1994879380	4165	4165	4165	4165	0
83	20241227	171400	1994879380	4165	4165	4165	4165	0
84	20241227	171300	1994879380	4165	4165	4165	4165	0
85	20241227	171200	1994879380	4165	4165	4165	4165	0
86	20241227	171100	1994879380	4165	4165	4165	4165	0
87	20241227	171000	1994879380	4165	4165	4165	4165	0
88	20241227	170900	1994879380	4165	4165	4165	4165	0
89	20241227	170800	1994879380	4165	4165	4165	4165	0
90	20241227	170700	1994879380	4165	4165	4165	4165	0
91	20241227	170600	1994879380	4165	4165	4165	4165	0
92	20241227	170500	1994879380	4165	4165	4165	4165	21923
93	20241227	170400	1994879380	4165	4165	4165	4165	0
94	20241227	170300	1994879380	4165	4165	4165	4165	0
95	20241227	170200	1994879380	4165	4165	4165	4165	0
96	20241227	170100	1994879380	4165	4165	4165	4165	0
97	20241227	170000	1994879380	4165	4165	4165	4165	0
98	20241227	165900	1994879380	4165	4165	4165	4165	0
99	20241227	165800	1994879380	4165	4165	4165	4165	0
100	20241227	165700	1994879380	4165	4165	4165	4165	0
101	20241227	165600	1994879380	4165	4165	4165	4165	0
102	20241227	165500	1994879380	4165	4165	4165	4165	0
103	20241227	165400	1994879380	4165	4165	4165	4165	0
104	20241227	165300	1994879380	4165	4165	4165	4165	0
105	20241227	165200	1994879380	4165	4165	4165	4165	0
106	20241227	165100	1994879380	4165	4165	4165	4165	0
107	20241227	165000	1994879380	4165	4165	4165	4165	0
108	20241227	164900	1994879380	4165	4165	4165	4165	0
109	20241227	164800	1994879380	4165	4165	4165	4165	0
110	20241227	164700	1994879380	4165	4165	4165	4165	0
111	20241227	164600	1994879380	4165	4165	4165	4165	0
112	20241227	164500	1994879380	4165	4165	4165	4165	0
113	20241227	164400	1994879380	4165	4165	4165	4165	0
114	20241227	164300	1994879380	4165	4165	4165	4165	0
115	20241227	164200	1994879380	4165	4165	4165	4165	0
116	20241227	164100	1994879380	4165	4165	4165	4165	0
117	20241227	164000	1994879380	4165	4165	4165	4165	0
118	20241227	163900	1994879380	4165	4165	4165	4165	0
119	20241227	163800	1994879380	4165	4165	4165	4165	0
120	20241227	163700	1994879380	4165	4165	4165	4165	0
121	20241227	163600	1994879380	4165	4165	4165	4165	0
122	20241227	163500	1994879380	4165	4165	4165	4165	21923
123	20241227	163400	1994879380	4165	4165	4165	4165	0
124	20241227	163300	1994879380	4165	4165	4165	4165	0
125	20241227	163200	1994879380	4165	4165	4165	4165	0
126	20241227	163100	1994879380	4165	4165	4165	4165	0
127	20241227	163000	1994879380	4165	4165	4165	4165	0
128	20241227	162900	1994879380	4165	4165	4165	4165	0
129	20241227	162800	1994879380	4165	4165	4165	4165	0
130	20241227	162700	1994879380	4165	4165	4165	4165	0
131	20241227	162600	1994879380	4165	4165	4165	4165	0
132	20241227	162500	1994879380	4165	4165	4165	4165	0
133	20241227	162400	1994879380	4165	4165	4165	4165	0
134	20241227	162300	1994879380	4165	4165	4165	4165	0
135	20241227	162200	1994879380	4165	4165	4165	4165	0
136	20241227	162100	1994879380	4165	4165	4165	4165	0
137	20241227	162000	1994879380	4165	4165	4165	4165	0
138	20241227	161900	1994879380	4165	4165	4165	4165	0
139	20241227	161800	1994879380	4165	4165	4165	4165	0
140	20241227	161700	1994879380	4165	4165	4165	4165	0
141	20241227	161600	1994879380	4165	4165	4165	4165	0
142	20241227	161500	1994879380	4165	4165	4165	4165	0
143	20241227	161400	1994879380	4165	4165	4165	4165	0
144	20241227	161300	1994879380	4165	4165	4165	4165	0
145	20241227	161200	1994879380	4165	4165	4165	4165	0
146	20241227	161100	1994879380	4165	4165	4165	4165	0
147	20241227	161000	1994879380	4165	4165	4165	4165	0
148	20241227	160900	1994879380	4165	4165	4165	4165	0
149	20241227	160800	1994879380	4165	4165	4165	4165	0
150	20241227	160700	1994879380	4165	4165	4165	4165	0
151	20241227	160600	1994879380	4165	4165	4165	4165	0
152	20241227	160500	1994879380	4165	4165	4165	4165	21923
153	20241227	160400	1994879380	4165	4165	4165	4165	0
154	20241227	160300	1994879380	4165	4165	4165	4165	0
155	20241227	160200	1994879380	4165	4165	4165	4165	0
156	20241227	160100	1994879380	4165	4165	4165	4165	0
157	20241227	160000	1994879380	4165	4165	4165	4165	0
158	20241227	155900	1994879380	4165	4165	4165	4165	0
159	20241227	155800	1994879380	4165	4165	4165	4165	0
160	20241227	155700	1994879380	4165	4165	4165	4165	0
161	20241227	155600	1994879380	4165	4165	4165	4165	0
162	20241227	155500	1994879380	4165	4165	4165	4165	0
163	20241227	155400	1994879380	4165	4165	4165	4165	0
164	20241227	155300	1994879380	4165	4165	4165	4165	0
165	20241227	155200	1994879380	4165	4165	4165	4165	0
166	20241227	155100	1994879380	4165	4165	4165	4165	0
167	20241227	155000	1994879380	4165	4165	4165	4165	0
168	20241227	154900	1994879380	4165	4165	4165	4165	0
169	20241227	154800	1994879380	4165	4165	4165	4165	0
170	20241227	154700	1994879380	4165	4165	4165	4165	0
171	20241227	154600	1994879380	4165	4165	4165	4165	0
172	20241227	154500	1994879380	4165	4165	4165	4165	0
173	20241227	154400	1994879380	4165	4165	4165	4165	0
174	20241227	154300	1994879380	4165	4165	4165	4165	0
175	20241227	154200	1994879380	4165	4165	4165	4165	0
176	20241227	154100	1994879380	4165	4165	4165	4165	0
177	20241227	154000	1994879380	4165	4165	4165	4165	0
178	20241227	153900	1994879380	4165	4165	4165	4165	0
179	20241227	153800	1994879380	4165	4165	4165	4165	0
180	20241227	153700	1994879380	4165	4165	4165	4165	0
181	20241227	153600	1994879380	4165	4165	4165	4165	0
182	20241227	153500	1994879380	4165	4165	4165	4165	21923
183	20241227	153400	1994879380	4165	4165	4165	4165	0
184	20241227	153300	1994879380	4165	4165	4165	4165	0
185	20241227	153200	1994879380	4165	4165	4165	4165	0
186	20241227	153100	1994879380	4165	4165	4165	4165	0
187	20241227	153000	1994879380	4165	4165	4165	4165	21923
188	20241227	152900	1903570085	4180	4180	4180	4180	0
189	20241227	152800	1903570085	4180	4180	4180	4180	0
190	20241227	152700	1903570085	4180	4180	4180	4180	0
191	20241227	152600	1903570085	4180	4180	4180	4180	0
192	20241227	152500	1903570085	4180	4180	4180	4180	0
193	20241227	152400	1903570085	4180	4180	4180	4180	0
194	20241227	152300	1903570085	4180	4180	4180	4180	0
195	20241227	152200	1903570085	4180	4180	4180	4180	0
196	20241227	152100	1903570085	4180	4180	4180	4180	0
197	20241227	152000	1903570085	4180	4180	4180	4180	0
198	20241227	151900	1903570085	4180	4170	4180	4170	1323
199	20241227	151800	1898050000	4175	4175	4180	4170	563
200	20241227	151700	1895700825	4170	4175	4175	4170	345
201	20241227	151600	1894261270	4175	4175	4175	4170	351
202	20241227	151500	1892795880	4175	4170	4180	4170	2024
203	20241227	151400	1884352605	4165	4170	4170	4165	189
204	20241227	151300	1883565040	4170	4165	4170	4165	434
205	20241227	151200	1881757095	4165	4165	4170	4165	1095
206	20241227	151100	1877196070	4170	4170	4170	4165	8529
207	20241227	151000	1841636505	4170	4165	4170	4165	218
208	20241227	150900	1840728465	4170	4170	4175	4165	3941
209	20241227	150800	1824286805	4170	4175	4175	4165	1738
210	20241227	150700	1817040235	4175	4175	4175	4170	2119
211	20241227	150600	1808195685	4175	4170	4175	4170	67
212	20241227	150500	1807915980	4175	4175	4175	4175	4
213	20241227	150400	1807899280	4175	4175	4175	4175	4
214	20241227	150300	1807882580	4170	4170	4170	4165	634
215	20241227	150200	1805238965	4170	4170	4170	4170	0
216	20241227	150100	1805238965	4170	4170	4170	4170	295
217	20241227	150000	1804008815	4165	4165	4170	4165	14
218	20241227	145900	1803950490	4165	4170	4170	4165	107
219	20241227	145800	1803504390	4165	4165	4170	4165	37
220	20241227	145700	1803350270	4170	4165	4170	4165	6
221	20241227	145600	1803325260	4165	4170	4170	4165	11
222	20241227	145500	1803279425	4170	4165	4170	4165	17
223	20241227	145400	1803208555	4165	4165	4165	4165	164
224	20241227	145300	1802525495	4165	4160	4165	4160	155
225	20241227	145200	1801880575	4160	4165	4165	4160	471
226	20241227	145100	1799919395	4165	4165	4165	4165	0
227	20241227	145000	1799919395	4165	4165	4165	4165	249
228	20241227	144900	1798882310	4165	4170	4170	4165	5757
229	20241227	144800	1774883995	4175	4170	4175	4170	6006
230	20241227	144700	1749835720	4170	4175	4175	4170	178
231	20241227	144600	1749092750	4170	4170	4175	4170	83
232	20241227	144500	1748746270	4170	4175	4175	4170	5
233	20241227	144400	1748725400	4170	4170	4175	4170	815
234	20241227	144300	1745322980	4175	4170	4175	4170	798
235	20241227	144200	1741994805	4170	4165	4175	4165	321
236	20241227	144100	1740657200	4175	4175	4175	4165	2846
237	20241227	144000	1728798320	4170	4165	4170	4165	554
238	20241227	143900	1726488150	4165	4170	4170	4165	791
239	20241227	143800	1723191965	4165	4170	4170	4165	57
240	20241227	143700	1722954335	4170	4170	4170	4165	204
241	20241227	143600	1722103740	4170	4170	4170	4170	5
242	20241227	143500	1722082890	4165	4165	4170	4165	16
243	20241227	143400	1722016230	4170	4170	4170	4165	943
244	20241227	143300	1718086400	4165	4175	4175	4165	3462
245	20241227	143200	1703650355	4170	4175	4175	4170	94
246	20241227	143100	1703258065	4175	4175	4175	4170	544
247	20241227	143000	1700987180	4175	4170	4175	4170	106
248	20241227	142900	1700544660	4175	4175	4175	4175	11
249	20241227	142800	1700498735	4170	4170	4170	4170	160
250	20241227	142700	1699831535	4170	4170	4170	4170	187
251	20241227	142600	1699051745	4175	4175	4175	4175	27
252	20241227	142500	1698939020	4170	4170	4175	4170	9
253	20241227	142400	1698901485	4175	4175	4175	4170	348
254	20241227	142300	1697448765	4170	4170	4170	4170	140
255	20241227	142200	1696864965	4170	4170	4175	4170	42
256	20241227	142100	1696689775	4175	4175	4175	4170	230
257	20241227	142000	1695729640	4170	4175	4175	4170	58
258	20241227	141900	1695487555	4175	4170	4175	4170	84
259	20241227	141800	1695136875	4175	4175	4175	4170	24
260	20241227	141700	1695036710	4170	4170	4170	4170	282
261	20241227	141600	1693860770	4170	4170	4170	4170	167
262	20241227	141500	1693164380	4175	4170	4175	4170	213
263	20241227	141400	1692276115	4170	4175	4175	4170	3360
264	20241227	141300	1678258125	4175	4170	4175	4170	67
265	20241227	141200	1677978425	4170	4170	4175	4170	3836
266	20241227	141100	1661979555	4170	4170	4170	4165	18
267	20241227	141000	1661904530	4165	4170	4170	4165	8
268	20241227	140900	1661871190	4170	4165	4170	4165	826
269	20241227	140800	1658428810	4165	4160	4170	4160	5614
270	20241227	140700	1635044710	4160	4165	4170	4160	21
271	20241227	140600	1634957235	4160	4165	4170	4160	1014
272	20241227	140500	1630734775	4160	4160	4170	4160	598
273	20241227	140400	1628245040	4170	4165	4170	4160	1296
274	20241227	140300	1622852215	4165	4160	4165	4160	218
275	20241227	140200	1621945330	4170	4160	4170	4160	381
276	20241227	140100	1620360330	4160	4170	4170	4160	384
277	20241227	140000	1618761120	4160	4170	4170	4160	300
278	20241227	135900	1617512390	4165	4165	4165	4160	2155
279	20241227	135800	1608537550	4165	4165	4165	4160	280
280	20241227	135700	1607372435	4160	4165	4165	4160	45
281	20241227	135600	1607185045	4165	4160	4165	4160	50
282	20241227	135500	1606976910	4160	4160	4160	4160	11
283	20241227	135400	1606931150	4160	4165	4165	4160	87
284	20241227	135300	1606568870	4165	4165	4165	4155	37
285	20241227	135200	1606414890	4165	4160	4165	4160	133
286	20241227	135100	1605861025	4155	4155	4160	4155	287
287	20241227	135000	1604667225	4160	4155	4160	4150	965
288	20241227	134900	1600657065	4155	4155	4155	4150	274
289	20241227	134800	1599519770	4155	4155	4155	4150	27
290	20241227	134700	1599407605	4150	4155	4155	4150	97
291	20241227	134600	1599004700	4155	4155	4155	4155	22
292	20241227	134500	1598913290	4155	4155	4155	4150	20
293	20241227	134400	1598830215	4150	4155	4155	4150	375
294	20241227	134300	1597272345	4150	4155	4155	4150	558
295	20241227	134200	1594954160	4155	4160	4165	4155	1409
296	20241227	134100	1589093545	4165	4165	4165	4165	22
297	20241227	134000	1589001915	4160	4160	4165	4160	89
298	20241227	133900	1588631345	4160	4160	4165	4160	220
299	20241227	133800	1587715800	4160	4165	4165	4160	165
300	20241227	133700	1587028650	4160	4165	4165	4160	75
301	20241227	133600	1586716645	4165	4160	4165	4160	55
302	20241227	133500	1586487580	4165	4165	4165	4160	310
303	20241227	133400	1585196540	4165	4160	4165	4155	351
304	20241227	133300	1583736970	4160	4155	4160	4155	7
305	20241227	133200	1583707860	4155	4160	4160	4155	235
306	20241227	133100	1582730915	4155	4155	4165	4155	82
307	20241227	133000	1582390155	4165	4155	4165	4150	215
308	20241227	132900	1581496245	4150	4150	4155	4150	912
309	20241227	132800	1577707210	4150	4150	4150	4145	213
310	20241227	132700	1576824315	4155	4155	4155	4155	15
311	20241227	132600	1576761990	4150	4150	4150	4145	51
312	20241227	132500	1576550415	4150	4155	4155	4145	221
313	20241227	132400	1575633050	4145	4145	4145	4145	1
314	20241227	132300	1575628905	4140	4145	4150	4140	164
315	20241227	132200	1574949085	4140	4145	4155	4140	458
316	20241227	132100	1573051765	4155	4150	4155	4145	887
317	20241227	132000	1569374065	4145	4150	4150	4145	25
318	20241227	131900	1569270395	4150	4155	4155	4145	229
319	20241227	131800	1568319845	4150	4155	4155	4150	12
320	20241227	131700	1568269995	4145	4145	4145	4145	294
321	20241227	131600	1567051365	4145	4150	4155	4145	1195
322	20241227	131500	1562097845	4155	4155	4155	4145	121
323	20241227	131400	1561595650	4150	4155	4155	4145	2678
324	20241227	131300	1550493085	4145	4145	4150	4145	1393
325	20241227	131200	1544713850	4150	4150	4150	4145	161
326	20241227	131100	1544046430	4145	4145	4155	4145	2292
327	20241227	131000	1534545470	4150	4145	4155	4145	3118
328	20241227	130900	1521610590	4145	4150	4155	4145	4687
329	20241227	130800	1502160980	4150	4155	4155	4150	854
330	20241227	130700	1498613870	4160	4160	4165	4150	13459
331	20241227	130600	1442646445	4160	4165	4165	4160	548
332	20241227	130500	1440365090	4165	4165	4165	4165	0
333	20241227	130400	1440365090	4165	4160	4165	4160	768
334	20241227	130300	1437166735	4165	4160	4165	4160	144
335	20241227	130200	1436567680	4160	4165	4170	4160	3156
336	20241227	130100	1423423585	4165	4160	4165	4160	245
337	20241227	130000	1422403265	4165	4165	4165	4165	48
338	20241227	125900	1422203345	4165	4160	4165	4160	4518
339	20241227	125800	1403406255	4165	4165	4165	4160	1472
340	20241227	125700	1397276460	4170	4170	4170	4170	16
341	20241227	125600	1397209740	4170	4170	4170	4165	68
342	20241227	125500	1396926190	4165	4170	4170	4165	361
343	20241227	125400	1395422590	4165	4175	4175	4165	3668
344	20241227	125300	1380128725	4175	4170	4175	4170	35
345	20241227	125200	1379982720	4170	4175	4175	4170	234
346	20241227	125100	1379006785	4175	4170	4175	4170	677
347	20241227	125000	1376180800	4170	4170	4175	4170	213
348	20241227	124900	1375292110	4175	4180	4180	4170	451
349	20241227	124800	1373409485	4175	4175	4175	4175	584
350	20241227	124700	1370971285	4180	4175	4180	4175	1694
351	20241227	124600	1363897745	4180	4180	4180	4175	135
352	20241227	124500	1363333450	4180	4180	4180	4175	35
353	20241227	124400	1363187285	4175	4175	4180	4175	53
354	20241227	124300	1362965990	4180	4180	4180	4175	25
355	20241227	124200	1362861585	4180	4175	4180	4175	18
356	20241227	124100	1362786380	4180	4185	4185	4175	1070
357	20241227	124000	1358314355	4185	4185	4185	4185	81
358	20241227	123900	1357975370	4185	4180	4185	4180	79
359	20241227	123800	1357644935	4180	4180	4185	4180	87
360	20241227	123700	1357281215	4185	4175	4185	4175	427
361	20241227	123600	1355496765	4175	4180	4180	4175	19
362	20241227	123500	1355417390	4180	4175	4180	4175	24
363	20241227	123400	1355317105	4180	4175	4180	4175	34
364	20241227	123300	1355174995	4175	4175	4180	4175	109
365	20241227	123200	1354719905	4175	4180	4180	4175	136
366	20241227	123100	1354152035	4175	4180	4180	4175	32
367	20241227	123000	1354018320	4180	4180	4180	4175	8
368	20241227	122900	1353984900	4180	4180	4180	4175	219
369	20241227	122800	1353070225	4180	4175	4180	4170	3356
370	20241227	122700	1339059215	4175	4170	4175	4170	45
371	20241227	122600	1338871365	4170	4175	4175	4170	341
372	20241227	122500	1337447860	4175	4170	4175	4170	65
373	20241227	122400	1337176500	4170	4175	4175	4170	18
374	20241227	122300	1337101390	4165	4170	4170	4165	814
375	20241227	122200	1333707390	4165	4165	4165	4165	6
376	20241227	122100	1333682400	4170	4170	4170	4165	111
377	20241227	122000	1333219565	4170	4170	4170	4170	14
378	20241227	121900	1333161185	4165	4170	4170	4165	173
379	20241227	121800	1332439970	4170	4170	4170	4165	253
380	20241227	121700	1331385075	4165	4170	4170	4165	49
381	20241227	121600	1331180940	4165	4170	4170	4165	96
382	20241227	121500	1330780635	4170	4170	4170	4165	225
383	20241227	121400	1329843455	4165	4165	4170	4165	45
384	20241227	121300	1329656010	4165	4165	4165	4160	709
385	20241227	121200	1326704110	4165	4170	4170	4160	7012
386	20241227	121100	1297500875	4170	4165	4175	4165	31
387	20241227	121000	1297371690	4165	4170	4170	4165	36
388	20241227	120900	1297221735	4165	4170	4170	4165	213
389	20241227	120800	1296334480	4165	4170	4170	4165	8
390	20241227	120700	1296301140	4165	4165	4165	4165	8
391	20241227	120600	1296267820	4170	4175	4175	4170	121
392	20241227	120500	1295763200	4170	4170	4175	4170	170
393	20241227	120400	1295053800	4170	4170	4170	4170	98
394	20241227	120300	1294645140	4170	4170	4170	4165	149
395	20241227	120200	1294024415	4170	4170	4175	4165	199
396	20241227	120100	1293195310	4165	4170	4175	4165	8695
397	20241227	120000	1256942825	4170	4170	4170	4170	131
398	20241227	115900	1256396555	4170	4175	4175	4170	314
399	20241227	115800	1255085830	4175	4175	4175	4175	113
400	20241227	115700	1254614055	4175	4175	4175	4170	114
401	20241227	115600	1254138160	4170	4170	4170	4170	0
402	20241227	115500	1254138160	4170	4175	4175	4170	460
403	20241227	115400	1252217860	4180	4175	4180	4175	364
404	20241227	115300	1250698110	4175	4170	4175	4170	404
405	20241227	115200	1249012410	4170	4170	4175	4165	1653
406	20241227	115100	1242119255	4165	4175	4175	4165	1594
407	20241227	115000	1235472435	4175	4175	4175	4170	1306
408	20241227	114900	1230021145	4175	4170	4180	4170	158
409	20241227	114800	1229362220	4170	4170	4170	4170	191
410	20241227	114700	1228565750	4170	4170	4180	4165	7965
411	20241227	114600	1195355280	4170	4170	4180	4170	254
412	20241227	114500	1194295700	4170	4175	4180	4170	484
413	20241227	114400	1192275265	4175	4175	4175	4170	1538
414	20241227	114300	1185859780	4175	4170	4180	4170	58
415	20241227	114200	1185617850	4175	4170	4175	4170	307
416	20241227	114100	1184336145	4180	4180	4180	4180	316
417	20241227	114000	1183015265	4170	4175	4180	4170	543
418	20241227	113900	1180748430	4175	4175	4175	4170	232
419	20241227	113800	1179780935	4175	4180	4180	4175	1181
420	20241227	113700	1174849920	4175	4175	4180	4175	104
421	20241227	113600	1174415705	4175	4180	4180	4175	178
422	20241227	113500	1173672250	4180	4175	4180	4170	799
423	20241227	113400	1170336425	4175	4175	4175	4175	53
424	20241227	113300	1170115150	4170	4175	4175	4170	275
425	20241227	113200	1168967230	4175	4175	4180	4170	1524
426	20241227	113100	1162605185	4175	4170	4175	4170	451
427	20241227	113000	1160722690	4170	4180	4180	4170	13946
428	20241227	112900	1102533225	4175	4180	4180	4175	4512
429	20241227	112800	1083688225	4180	4185	4185	4180	7371
430	20241227	112700	1052873915	4180	4185	4185	4180	539
431	20241227	112600	1050620645	4180	4185	4185	4180	243
432	20241227	112500	1049604655	4185	4185	4185	4180	42
433	20241227	112400	1049428895	4180	4185	4185	4180	661
434	20241227	112300	1046664865	4185	4185	4185	4180	250
435	20241227	112200	1045618630	4185	4190	4190	4180	405
436	20241227	112100	1043923920	4190	4185	4190	4180	1548
437	20241227	112000	1037446040	4180	4185	4190	4180	3137
438	20241227	111900	1024319895	4185	4180	4185	4180	124
439	20241227	111800	1023801560	4185	4185	4190	4180	478
440	20241227	111700	1021802040	4185	4185	4185	4185	60
441	20241227	111600	1021550940	4185	4185	4185	4185	105
442	20241227	111500	1021111515	4185	4190	4190	4180	765
443	20241227	111400	1017910275	4190	4185	4190	4180	1390
444	20241227	111300	1012092730	4190	4180	4190	4180	659
445	20241227	111200	1009333740	4190	4185	4190	4180	884
446	20241227	111100	1005633860	4180	4185	4185	4180	213
447	20241227	111000	1004743490	4185	4185	4185	4180	25
448	20241227	110900	1004638875	4180	4185	4190	4180	873
449	20241227	110800	1000987685	4180	4185	4185	4180	1137
450	20241227	110700	996234855	4180	4190	4190	4180	1315
451	20241227	110600	990732060	4190	4190	4190	4190	7
452	20241227	110500	990702730	4180	4185	4185	4180	346
453	20241227	110400	989254935	4180	4185	4185	4180	30
454	20241227	110300	989129450	4185	4190	4190	4180	3357
455	20241227	110200	975081535	4190	4190	4190	4185	31
456	20241227	110100	974951680	4190	4190	4195	4185	2577
457	20241227	110000	964157785	4190	4200	4200	4190	5573
458	20241227	105900	940803710	4200	4200	4200	4195	17
459	20241227	105800	940732315	4195	4195	4195	4195	13
460	20241227	105700	940677780	4195	4195	4195	4195	1
461	20241227	105600	940673585	4195	4200	4200	4195	172
462	20241227	105500	939951975	4195	4195	4200	4190	239
463	20241227	105400	938949870	4200	4200	4200	4200	2
464	20241227	105300	938941470	4190	4190	4195	4190	214
465	20241227	105200	938044790	4190	4195	4200	4190	528
466	20241227	105100	935829860	4195	4195	4195	4190	551
467	20241227	105000	933518725	4190	4190	4195	4190	454
468	20241227	104900	931615840	4195	4195	4195	4195	6
469	20241227	104800	931590670	4195	4195	4195	4190	608
470	20241227	104700	929040335	4195	4195	4195	4195	3
471	20241227	104600	929027750	4195	4190	4200	4190	271
472	20241227	104500	927890895	4190	4200	4205	4190	332
473	20241227	104400	926499570	4195	4200	4205	4190	5839
474	20241227	104300	901980210	4190	4195	4195	4190	118
475	20241227	104200	901485205	4195	4195	4195	4190	10
476	20241227	104100	901443270	4195	4195	4200	4195	209
477	20241227	104000	900566465	4195	4200	4200	4195	599
478	20241227	103900	898050910	4200	4195	4200	4195	3594
479	20241227	103800	882974065	4195	4200	4200	4195	19
480	20241227	103700	882894270	4195	4200	4200	4195	23
481	20241227	103600	882797705	4195	4195	4195	4195	5
482	20241227	103500	882776730	4200	4200	4200	4200	4
483	20241227	103400	882759930	4200	4200	4200	4195	13
484	20241227	103300	882705365	4200	4195	4200	4195	199
485	20241227	103200	881870455	4195	4190	4195	4190	52
486	20241227	103100	881652520	4195	4190	4195	4190	156
487	20241227	103000	880998155	4195	4195	4195	4195	308
488	20241227	102900	879706095	4195	4195	4195	4185	90
489	20241227	102800	879328875	4190	4190	4190	4185	565
490	20241227	102700	876961585	4185	4190	4190	4185	706
491	20241227	102600	874004455	4190	4190	4190	4185	341
492	20241227	102500	872576525	4185	4195	4195	4185	6483
493	20241227	102400	845416540	4190	4195	4195	4190	1837
494	20241227	102300	837711630	4190	4195	4195	4190	367
495	20241227	102200	836173135	4190	4190	4195	4190	3030
496	20241227	102100	823476250	4190	4195	4200	4190	608
497	20241227	102000	820924980	4195	4200	4200	4190	4120
498	20241227	101900	803643900	4195	4205	4205	4195	269
499	20241227	101800	802515135	4200	4200	4200	4195	1259
500	20241227	101700	797228600	4200	4200	4200	4195	9
501	20241227	101600	797190815	4200	4195	4200	4195	65
502	20241227	101500	796917840	4200	4200	4200	4195	484
503	20241227	101400	794885215	4200	4200	4200	4195	811
504	20241227	101300	791480445	4195	4205	4205	4195	5413
505	20241227	101200	768754845	4200	4205	4215	4200	575
506	20241227	101100	766337280	4205	4195	4205	4195	581
507	20241227	101000	763896990	4195	4200	4200	4195	925
508	20241227	100900	760013220	4200	4200	4200	4200	3178
509	20241227	100800	746665620	4220	4210	4220	4200	6213
510	20241227	100700	720554570	4215	4215	4215	4215	77
511	20241227	100600	720230015	4210	4205	4210	4205	244
512	20241227	100500	719203010	4210	4215	4215	4205	432
513	20241227	100400	717384425	4215	4210	4215	4210	12
514	20241227	100300	717333850	4220	4220	4220	4210	1242
515	20241227	100200	712099670	4220	4220	4220	4220	1
516	20241227	100100	712095450	4215	4210	4215	4210	175
517	20241227	100000	711358590	4210	4210	4210	4205	649
518	20241227	095900	708626625	4210	4210	4210	4205	51
519	20241227	095800	708412085	4210	4210	4210	4210	95
520	20241227	095700	708012135	4205	4205	4205	4205	360
521	20241227	095600	706498335	4200	4205	4205	4200	213
522	20241227	095500	705602855	4205	4205	4205	4205	9
523	20241227	095400	705565010	4200	4200	4205	4200	142
524	20241227	095300	704967920	4200	4200	4205	4200	36
525	20241227	095200	704816650	4200	4200	4200	4200	418
526	20241227	095100	703061050	4205	4200	4205	4200	428
527	20241227	095000	701263430	4195	4200	4205	4195	1443
528	20241227	094900	695203405	4200	4205	4205	4200	1939
529	20241227	094800	687058530	4205	4205	4210	4200	544
530	20241227	094700	684771275	4205	4200	4205	4200	75
531	20241227	094600	684456250	4200	4205	4210	4195	1518
532	20241227	094500	678081290	4200	4220	4220	4200	719
533	20241227	094400	675056535	4220	4210	4220	4195	19294
534	20241227	094300	594013990	4215	4235	4240	4215	35912
535	20241227	094200	442124850	4235	4240	4240	4235	322
536	20241227	094100	440761090	4240	4240	4240	4240	35
537	20241227	094000	440612690	4240	4240	4240	4235	108
538	20241227	093900	440155270	4240	4240	4240	4235	474
539	20241227	093800	438145720	4240	4240	4240	4240	23
540	20241227	093700	438048200	4240	4240	4240	4240	29
541	20241227	093600	437925240	4240	4235	4240	4230	197
542	20241227	093500	437091190	4240	4240	4240	4240	13
543	20241227	093400	437036070	4240	4230	4240	4230	579
544	20241227	093300	434586815	4235	4240	4240	4235	89
545	20241227	093200	434209860	4240	4245	4245	4240	17
546	20241227	093100	434137735	4245	4240	4245	4230	524
547	20241227	093000	431916690	4240	4230	4240	4230	1115
548	20241227	092900	427199675	4225	4225	4225	4225	106
549	20241227	092800	426751825	4230	4225	4230	4225	381
550	20241227	092700	425141130	4225	4225	4225	4225	741
551	20241227	092600	422010405	4220	4220	4220	4220	620
552	20241227	092500	419394005	4220	4225	4225	4215	1951
553	20241227	092400	411161555	4220	4220	4220	4220	927
554	20241227	092300	407249615	4220	4215	4220	4215	2112
555	20241227	092200	398347320	4220	4220	4225	4215	1696
556	20241227	092100	391191655	4220	4225	4225	4220	1658
557	20241227	092000	384192050	4225	4220	4225	4220	25
558	20241227	091900	384086475	4225	4225	4225	4220	903
559	20241227	091800	380271350	4220	4225	4230	4220	587
560	20241227	091700	377792935	4225	4225	4225	4220	366
561	20241227	091600	376248315	4225	4225	4225	4225	1042
562	20241227	091500	371845865	4225	4225	4225	4225	29
563	20241227	091400	371723340	4220	4225	4230	4220	523
564	20241227	091300	369514695	4225	4225	4235	4225	1330
565	20241227	091200	363890025	4225	4225	4225	4225	392
566	20241227	091100	362233825	4245	4245	4245	4245	5
567	20241227	091000	362212600	4245	4245	4245	4220	1120
568	20241227	090900	357481830	4250	4245	4250	4245	908
569	20241227	090800	353623310	4220	4225	4225	4220	117
570	20241227	090700	353129565	4215	4200	4220	4195	3528
571	20241227	090600	338277065	4215	4205	4215	4195	3233
572	20241227	090500	324702480	4210	4195	4215	4195	934
573	20241227	090400	320780400	4215	4225	4225	4185	26678
574	20241227	090300	208347920	4220	4230	4250	4215	2221
575	20241227	090200	198976805	4235	4245	4250	4220	9699
576	20241227	090100	157908480	4270	4245	4270	4245	2102
577	20241227	090000	148985465	4245	4250	4260	4240	35046