KissMeData/027710/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191200	197649378	1179	1179	1179	1179	17093
3	20241223	191100	197649378	1179	1179	1179	1179	0
4	20241223	191000	197649378	1179	1179	1179	1179	0
5	20241223	190900	197649378	1179	1179	1179	1179	0
6	20241223	190800	197649378	1179	1179	1179	1179	0
7	20241223	190700	197649378	1179	1179	1179	1179	0
8	20241223	190600	197649378	1179	1179	1179	1179	0
9	20241223	190500	197649378	1179	1179	1179	1179	0
10	20241223	190400	197649378	1179	1179	1179	1179	0
11	20241223	190300	197649378	1179	1179	1179	1179	0
12	20241223	190200	197649378	1179	1179	1179	1179	0
13	20241223	190100	197649378	1179	1179	1179	1179	0
14	20241223	190000	197649378	1179	1179	1179	1179	0
15	20241223	185900	197649378	1179	1179	1179	1179	0
16	20241223	185800	197649378	1179	1179	1179	1179	0
17	20241223	185700	197649378	1179	1179	1179	1179	0
18	20241223	185600	197649378	1179	1179	1179	1179	0
19	20241223	185500	197649378	1179	1179	1179	1179	0
20	20241223	185400	197649378	1179	1179	1179	1179	0
21	20241223	185300	197649378	1179	1179	1179	1179	0
22	20241223	185200	197649378	1179	1179	1179	1179	0
23	20241223	185100	197649378	1179	1179	1179	1179	0
24	20241223	185000	197649378	1179	1179	1179	1179	0
25	20241223	184900	197649378	1179	1179	1179	1179	0
26	20241223	184800	197649378	1179	1179	1179	1179	0
27	20241223	184700	197649378	1179	1179	1179	1179	0
28	20241223	184600	197649378	1179	1179	1179	1179	0
29	20241223	184500	197649378	1179	1179	1179	1179	0
30	20241223	184400	197649378	1179	1179	1179	1179	0
31	20241223	184300	197649378	1179	1179	1179	1179	0
32	20241223	184200	197649378	1179	1179	1179	1179	17093
33	20241223	184100	197649378	1179	1179	1179	1179	0
34	20241223	184000	197649378	1179	1179	1179	1179	0
35	20241223	183900	197649378	1179	1179	1179	1179	0
36	20241223	183800	197649378	1179	1179	1179	1179	0
37	20241223	183700	197649378	1179	1179	1179	1179	0
38	20241223	183600	197649378	1179	1179	1179	1179	0
39	20241223	183500	197649378	1179	1179	1179	1179	0
40	20241223	183400	197649378	1179	1179	1179	1179	0
41	20241223	183300	197649378	1179	1179	1179	1179	0
42	20241223	183200	197649378	1179	1179	1179	1179	0
43	20241223	183100	197649378	1179	1179	1179	1179	0
44	20241223	183000	197649378	1179	1179	1179	1179	0
45	20241223	182900	197649378	1179	1179	1179	1179	0
46	20241223	182800	197649378	1179	1179	1179	1179	0
47	20241223	182700	197649378	1179	1179	1179	1179	0
48	20241223	182600	197649378	1179	1179	1179	1179	0
49	20241223	182500	197649378	1179	1179	1179	1179	0
50	20241223	182400	197649378	1179	1179	1179	1179	0
51	20241223	182300	197649378	1179	1179	1179	1179	0
52	20241223	182200	197649378	1179	1179	1179	1179	0
53	20241223	182100	197649378	1179	1179	1179	1179	0
54	20241223	182000	197649378	1179	1179	1179	1179	0
55	20241223	181900	197649378	1179	1179	1179	1179	0
56	20241223	181800	197649378	1179	1179	1179	1179	0
57	20241223	181700	197649378	1179	1179	1179	1179	0
58	20241223	181600	197649378	1179	1179	1179	1179	0
59	20241223	181500	197649378	1179	1179	1179	1179	0
60	20241223	181400	197649378	1179	1179	1179	1179	0
61	20241223	181300	197649378	1179	1179	1179	1179	0
62	20241223	181200	197649378	1179	1179	1179	1179	17093
63	20241223	181100	197649378	1179	1179	1179	1179	0
64	20241223	181000	197649378	1179	1179	1179	1179	0
65	20241223	180900	197649378	1179	1179	1179	1179	0
66	20241223	180800	197649378	1179	1179	1179	1179	0
67	20241223	180700	197649378	1179	1179	1179	1179	0
68	20241223	180600	197649378	1179	1179	1179	1179	0
69	20241223	180500	197649378	1179	1179	1179	1179	0
70	20241223	180400	197649378	1179	1179	1179	1179	0
71	20241223	180300	197649378	1179	1179	1179	1179	0
72	20241223	180200	197649378	1179	1179	1179	1179	0
73	20241223	180100	197649378	1179	1179	1179	1179	0
74	20241223	180000	197649378	1179	1179	1179	1179	0
75	20241223	175900	197649378	1179	1179	1179	1179	0
76	20241223	175800	197649378	1179	1179	1179	1179	0
77	20241223	175700	197649378	1179	1179	1179	1179	0
78	20241223	175600	197649378	1179	1179	1179	1179	0
79	20241223	175500	197649378	1179	1179	1179	1179	0
80	20241223	175400	197649378	1179	1179	1179	1179	0
81	20241223	175300	197649378	1179	1179	1179	1179	0
82	20241223	175200	197649378	1179	1179	1179	1179	0
83	20241223	175100	197649378	1179	1179	1179	1179	0
84	20241223	175000	197649378	1179	1179	1179	1179	0
85	20241223	174900	197649378	1179	1179	1179	1179	0
86	20241223	174800	197649378	1179	1179	1179	1179	0
87	20241223	174700	197649378	1179	1179	1179	1179	0
88	20241223	174600	197649378	1179	1179	1179	1179	0
89	20241223	174500	197649378	1179	1179	1179	1179	0
90	20241223	174400	197649378	1179	1179	1179	1179	0
91	20241223	174300	197649378	1179	1179	1179	1179	0
92	20241223	174200	197649378	1179	1179	1179	1179	17093
93	20241223	174100	197649378	1179	1179	1179	1179	0
94	20241223	174000	197649378	1179	1179	1179	1179	0
95	20241223	173900	197649378	1179	1179	1179	1179	0
96	20241223	173800	197649378	1179	1179	1179	1179	0
97	20241223	173700	197649378	1179	1179	1179	1179	0
98	20241223	173600	197649378	1179	1179	1179	1179	0
99	20241223	173500	197649378	1179	1179	1179	1179	0
100	20241223	173400	197649378	1179	1179	1179	1179	0
101	20241223	173300	197649378	1179	1179	1179	1179	0
102	20241223	173200	197649378	1179	1179	1179	1179	0
103	20241223	173100	197649378	1179	1179	1179	1179	0
104	20241223	173000	197649378	1179	1179	1179	1179	0
105	20241223	172900	197649378	1179	1179	1179	1179	0
106	20241223	172800	197649378	1179	1179	1179	1179	0
107	20241223	172700	197649378	1179	1179	1179	1179	0
108	20241223	172600	197649378	1179	1179	1179	1179	0
109	20241223	172500	197649378	1179	1179	1179	1179	0
110	20241223	172400	197649378	1179	1179	1179	1179	0
111	20241223	172300	197649378	1179	1179	1179	1179	0
112	20241223	172200	197649378	1179	1179	1179	1179	0
113	20241223	172100	197649378	1179	1179	1179	1179	0
114	20241223	172000	197649378	1179	1179	1179	1179	0
115	20241223	171900	197649378	1179	1179	1179	1179	0
116	20241223	171800	197649378	1179	1179	1179	1179	0
117	20241223	171700	197649378	1179	1179	1179	1179	0
118	20241223	171600	197649378	1179	1179	1179	1179	0
119	20241223	171500	197649378	1179	1179	1179	1179	0
120	20241223	171400	197649378	1179	1179	1179	1179	0
121	20241223	171300	197649378	1179	1179	1179	1179	0
122	20241223	171200	197649378	1179	1179	1179	1179	17093
123	20241223	171100	197649378	1179	1179	1179	1179	0
124	20241223	171000	197649378	1179	1179	1179	1179	0
125	20241223	170900	197649378	1179	1179	1179	1179	0
126	20241223	170800	197649378	1179	1179	1179	1179	0
127	20241223	170700	197649378	1179	1179	1179	1179	0
128	20241223	170600	197649378	1179	1179	1179	1179	0
129	20241223	170500	197649378	1179	1179	1179	1179	0
130	20241223	170400	197649378	1179	1179	1179	1179	0
131	20241223	170300	197649378	1179	1179	1179	1179	0
132	20241223	170200	197649378	1179	1179	1179	1179	0
133	20241223	170100	197649378	1179	1179	1179	1179	0
134	20241223	170000	197649378	1179	1179	1179	1179	0
135	20241223	165900	197649378	1179	1179	1179	1179	0
136	20241223	165800	197649378	1179	1179	1179	1179	0
137	20241223	165700	197649378	1179	1179	1179	1179	0
138	20241223	165600	197649378	1179	1179	1179	1179	0
139	20241223	165500	197649378	1179	1179	1179	1179	0
140	20241223	165400	197649378	1179	1179	1179	1179	0
141	20241223	165300	197649378	1179	1179	1179	1179	0
142	20241223	165200	197649378	1179	1179	1179	1179	0
143	20241223	165100	197649378	1179	1179	1179	1179	0
144	20241223	165000	197649378	1179	1179	1179	1179	0
145	20241223	164900	197649378	1179	1179	1179	1179	0
146	20241223	164800	197649378	1179	1179	1179	1179	0
147	20241223	164700	197649378	1179	1179	1179	1179	0
148	20241223	164600	197649378	1179	1179	1179	1179	0
149	20241223	164500	197649378	1179	1179	1179	1179	0
150	20241223	164400	197649378	1179	1179	1179	1179	0
151	20241223	164300	197649378	1179	1179	1179	1179	0
152	20241223	164200	197649378	1179	1179	1179	1179	17093
153	20241223	164100	197649378	1179	1179	1179	1179	0
154	20241223	164000	197649378	1179	1179	1179	1179	0
155	20241223	163900	197649378	1179	1179	1179	1179	0
156	20241223	163800	197649378	1179	1179	1179	1179	0
157	20241223	163700	197649378	1179	1179	1179	1179	0
158	20241223	163600	197649378	1179	1179	1179	1179	0
159	20241223	163500	197649378	1179	1179	1179	1179	0
160	20241223	163400	197649378	1179	1179	1179	1179	0
161	20241223	163300	197649378	1179	1179	1179	1179	0
162	20241223	163200	197649378	1179	1179	1179	1179	0
163	20241223	163100	197649378	1179	1179	1179	1179	0
164	20241223	163000	197649378	1179	1179	1179	1179	0
165	20241223	162900	197649378	1179	1179	1179	1179	0
166	20241223	162800	197649378	1179	1179	1179	1179	0
167	20241223	162700	197649378	1179	1179	1179	1179	0
168	20241223	162600	197649378	1179	1179	1179	1179	0
169	20241223	162500	197649378	1179	1179	1179	1179	0
170	20241223	162400	197649378	1179	1179	1179	1179	0
171	20241223	162300	197649378	1179	1179	1179	1179	0
172	20241223	162200	197649378	1179	1179	1179	1179	0
173	20241223	162100	197649378	1179	1179	1179	1179	0
174	20241223	162000	197649378	1179	1179	1179	1179	0
175	20241223	161900	197649378	1179	1179	1179	1179	0
176	20241223	161800	197649378	1179	1179	1179	1179	0
177	20241223	161700	197649378	1179	1179	1179	1179	0
178	20241223	161600	197649378	1179	1179	1179	1179	0
179	20241223	161500	197649378	1179	1179	1179	1179	0
180	20241223	161400	197649378	1179	1179	1179	1179	0
181	20241223	161300	197649378	1179	1179	1179	1179	0
182	20241223	161200	197649378	1179	1179	1179	1179	17093
183	20241223	161100	197649378	1179	1179	1179	1179	0
184	20241223	161000	197649378	1179	1179	1179	1179	0
185	20241223	160900	197649378	1179	1179	1179	1179	0
186	20241223	160800	197649378	1179	1179	1179	1179	0
187	20241223	160700	197649378	1179	1179	1179	1179	0
188	20241223	160600	197649378	1179	1179	1179	1179	0
189	20241223	160500	197649378	1179	1179	1179	1179	0
190	20241223	160400	197649378	1179	1179	1179	1179	0
191	20241223	160300	197649378	1179	1179	1179	1179	0
192	20241223	160200	197649378	1179	1179	1179	1179	0
193	20241223	160100	197649378	1179	1179	1179	1179	0
194	20241223	160000	197649378	1179	1179	1179	1179	0
195	20241223	155900	197649378	1179	1179	1179	1179	0
196	20241223	155800	197649378	1179	1179	1179	1179	0
197	20241223	155700	197649378	1179	1179	1179	1179	0
198	20241223	155600	197649378	1179	1179	1179	1179	0
199	20241223	155500	197649378	1179	1179	1179	1179	0
200	20241223	155400	197649378	1179	1179	1179	1179	0
201	20241223	155300	197649378	1179	1179	1179	1179	0
202	20241223	155200	197649378	1179	1179	1179	1179	0
203	20241223	155100	197649378	1179	1179	1179	1179	0
204	20241223	155000	197649378	1179	1179	1179	1179	0
205	20241223	154900	197649378	1179	1179	1179	1179	0
206	20241223	154800	197649378	1179	1179	1179	1179	0
207	20241223	154700	197649378	1179	1179	1179	1179	0
208	20241223	154600	197649378	1179	1179	1179	1179	0
209	20241223	154500	197649378	1179	1179	1179	1179	0
210	20241223	154400	197649378	1179	1179	1179	1179	0
211	20241223	154300	197649378	1179	1179	1179	1179	0
212	20241223	154200	197649378	1179	1179	1179	1179	17093
213	20241223	154100	197649378	1179	1179	1179	1179	0
214	20241223	154000	197649378	1179	1179	1179	1179	0
215	20241223	153900	197649378	1179	1179	1179	1179	0
216	20241223	153800	197649378	1179	1179	1179	1179	0
217	20241223	153700	197649378	1179	1179	1179	1179	0
218	20241223	153600	197649378	1179	1179	1179	1179	0
219	20241223	153500	197649378	1179	1179	1179	1179	0
220	20241223	153400	197649378	1179	1179	1179	1179	0
221	20241223	153300	197649378	1179	1179	1179	1179	0
222	20241223	153200	197649378	1179	1179	1179	1179	0
223	20241223	153100	197649378	1179	1179	1179	1179	0
224	20241223	153000	197649378	1179	1179	1179	1179	17093
225	20241223	152900	177496731	1173	1173	1173	1173	0
226	20241223	152800	177496731	1173	1173	1173	1173	0
227	20241223	152700	177496731	1173	1173	1173	1173	0
228	20241223	152600	177496731	1173	1173	1173	1173	0
229	20241223	152500	177496731	1173	1173	1173	1173	0
230	20241223	152400	177496731	1173	1173	1173	1173	0
231	20241223	152300	177496731	1173	1173	1173	1173	0
232	20241223	152200	177496731	1173	1173	1173	1173	0
233	20241223	152100	177496731	1173	1173	1173	1173	0
234	20241223	152000	177496731	1173	1173	1173	1173	0
235	20241223	151900	177496731	1173	1173	1180	1173	2152
236	20241223	151800	174970034	1180	1174	1180	1173	5089
237	20241223	151700	168998793	1180	1180	1180	1180	79
238	20241223	151600	168905573	1174	1176	1176	1174	2521
239	20241223	151500	165942695	1181	1181	1181	1181	44
240	20241223	151400	165890731	1175	1178	1178	1175	300
241	20241223	151300	165538163	1178	1180	1180	1178	1399
242	20241223	151200	163889583	1180	1180	1180	1180	204
243	20241223	151100	163648863	1179	1179	1179	1179	0
244	20241223	151000	163648863	1179	1179	1179	1179	212
245	20241223	150900	163398915	1181	1181	1181	1181	308
246	20241223	150800	163035167	1182	1182	1182	1182	0
247	20241223	150700	163035167	1182	1182	1182	1182	0
248	20241223	150600	163035167	1182	1182	1182	1180	981
249	20241223	150500	161876625	1182	1180	1182	1180	1209
250	20241223	150400	160449501	1180	1180	1180	1180	7
251	20241223	150300	160441241	1180	1180	1180	1180	170
252	20241223	150200	160240641	1183	1183	1183	1183	0
253	20241223	150100	160240641	1183	1183	1183	1183	0
254	20241223	150000	160240641	1183	1182	1183	1182	2
255	20241223	145900	160238276	1183	1183	1183	1183	1
256	20241223	145800	160237093	1182	1182	1182	1182	0
257	20241223	145700	160237093	1182	1182	1182	1182	141
258	20241223	145600	160070431	1183	1183	1183	1183	0
259	20241223	145500	160070431	1183	1183	1183	1183	1
260	20241223	145400	160069248	1183	1183	1183	1183	12
261	20241223	145300	160055052	1183	1183	1183	1183	0
262	20241223	145200	160055052	1183	1183	1183	1183	0
263	20241223	145100	160055052	1183	1183	1183	1183	1
264	20241223	145000	160053869	1184	1182	1184	1181	497
265	20241223	144900	159466711	1183	1183	1183	1183	94
266	20241223	144800	159355509	1184	1184	1184	1184	0
267	20241223	144700	159355509	1184	1184	1184	1184	0
268	20241223	144600	159355509	1184	1184	1184	1184	423
269	20241223	144500	158854677	1184	1184	1184	1184	5
270	20241223	144400	158848757	1183	1182	1183	1182	953
271	20241223	144300	157721804	1182	1182	1182	1182	100
272	20241223	144200	157603604	1182	1182	1182	1182	0
273	20241223	144100	157603604	1182	1182	1182	1182	10
274	20241223	144000	157591784	1182	1182	1182	1182	0
275	20241223	143900	157591784	1182	1182	1182	1182	1
276	20241223	143800	157590602	1184	1183	1184	1174	3214
277	20241223	143700	153793726	1181	1183	1183	1181	620
278	20241223	143600	153061502	1183	1183	1183	1183	0
279	20241223	143500	153061502	1183	1183	1183	1183	0
280	20241223	143400	153061502	1183	1183	1183	1183	100
281	20241223	143300	152943202	1183	1183	1183	1183	1
282	20241223	143200	152942019	1181	1181	1181	1181	1
283	20241223	143100	152940838	1183	1183	1183	1183	80
284	20241223	143000	152846198	1181	1182	1182	1181	10
285	20241223	142900	152834385	1183	1183	1183	1183	0
286	20241223	142800	152834385	1183	1183	1183	1183	0
287	20241223	142700	152834385	1183	1183	1183	1183	0
288	20241223	142600	152834385	1183	1182	1183	1182	2
289	20241223	142500	152832020	1182	1182	1182	1182	1
290	20241223	142400	152830838	1183	1183	1183	1183	0
291	20241223	142300	152830838	1183	1183	1183	1183	0
292	20241223	142200	152830838	1183	1183	1183	1183	0
293	20241223	142100	152830838	1183	1183	1183	1183	0
294	20241223	142000	152830838	1183	1183	1183	1183	0
295	20241223	141900	152830838	1183	1183	1183	1183	0
296	20241223	141800	152830838	1183	1183	1183	1183	146
297	20241223	141700	152658120	1184	1184	1184	1184	0
298	20241223	141600	152658120	1184	1184	1184	1184	0
299	20241223	141500	152658120	1184	1181	1184	1181	42
300	20241223	141400	152608515	1184	1184	1184	1184	0
301	20241223	141300	152608515	1184	1184	1184	1184	0
302	20241223	141200	152608515	1184	1183	1184	1183	600
303	20241223	141100	151898177	1183	1183	1183	1183	101
304	20241223	141000	151778694	1183	1183	1183	1183	297
305	20241223	140900	151427343	1183	1183	1183	1183	0
306	20241223	140800	151427343	1183	1183	1183	1183	0
307	20241223	140700	151427343	1183	1183	1183	1183	0
308	20241223	140600	151427343	1183	1183	1183	1183	0
309	20241223	140500	151427343	1183	1182	1183	1182	183
310	20241223	140400	151211036	1182	1182	1182	1182	1100
311	20241223	140300	149910836	1182	1182	1182	1182	0
312	20241223	140200	149910836	1182	1182	1182	1182	0
313	20241223	140100	149910836	1182	1182	1182	1182	1
314	20241223	140000	149909654	1182	1182	1182	1182	0
315	20241223	135900	149909654	1182	1182	1182	1182	0
316	20241223	135800	149909654	1182	1182	1182	1182	167
317	20241223	135700	149712260	1182	1182	1182	1182	0
318	20241223	135600	149712260	1182	1182	1182	1182	100
319	20241223	135500	149594060	1182	1182	1182	1182	0
320	20241223	135400	149594060	1182	1182	1182	1182	0
321	20241223	135300	149594060	1182	1182	1182	1182	100
322	20241223	135200	149475860	1182	1182	1182	1182	0
323	20241223	135100	149475860	1182	1182	1182	1182	1
324	20241223	135000	149474678	1181	1181	1181	1181	1795
325	20241223	134900	147354783	1181	1181	1181	1181	0
326	20241223	134800	147354783	1181	1181	1181	1181	0
327	20241223	134700	147354783	1181	1181	1181	1181	1
328	20241223	134600	147353602	1180	1180	1180	1180	511
329	20241223	134500	146750622	1180	1180	1180	1180	50
330	20241223	134400	146691622	1180	1180	1180	1180	67
331	20241223	134300	146612562	1180	1180	1180	1180	0
332	20241223	134200	146612562	1180	1180	1180	1180	265
333	20241223	134100	146299862	1181	1181	1181	1180	592
334	20241223	134000	145601210	1181	1181	1181	1181	0
335	20241223	133900	145601210	1181	1180	1181	1180	2
336	20241223	133800	145598849	1180	1180	1180	1180	0
337	20241223	133700	145598849	1180	1180	1180	1180	0
338	20241223	133600	145598849	1180	1180	1180	1180	67
339	20241223	133500	145519789	1181	1181	1181	1181	677
340	20241223	133400	144720252	1181	1181	1181	1181	1
341	20241223	133300	144719071	1180	1180	1180	1180	0
342	20241223	133200	144719071	1180	1180	1180	1180	0
343	20241223	133100	144719071	1180	1180	1180	1180	0
344	20241223	133000	144719071	1180	1180	1180	1180	0
345	20241223	132900	144719071	1180	1180	1180	1180	0
346	20241223	132800	144719071	1180	1180	1180	1180	96
347	20241223	132700	144605791	1175	1179	1180	1175	4412
348	20241223	132600	139417039	1181	1181	1181	1181	124
349	20241223	132500	139270595	1179	1179	1179	1179	22
350	20241223	132400	139244657	1181	1181	1181	1181	0
351	20241223	132300	139244657	1181	1181	1181	1181	0
352	20241223	132200	139244657	1181	1181	1181	1181	5
353	20241223	132100	139238752	1180	1180	1180	1180	0
354	20241223	132000	139238752	1180	1180	1180	1180	0
355	20241223	131900	139238752	1180	1180	1180	1180	97
356	20241223	131800	139124292	1180	1180	1180	1180	3
357	20241223	131700	139120752	1179	1179	1179	1179	0
358	20241223	131600	139120752	1179	1179	1179	1179	0
359	20241223	131500	139120752	1179	1179	1179	1179	2570
360	20241223	131400	136090722	1177	1177	1177	1177	200
361	20241223	131300	135855322	1179	1179	1179	1179	172
362	20241223	131200	135652534	1179	1179	1179	1179	0
363	20241223	131100	135652534	1179	1179	1179	1179	0
364	20241223	131000	135652534	1179	1179	1179	1179	3
365	20241223	130900	135648997	1179	1179	1179	1179	0
366	20241223	130800	135648997	1179	1179	1179	1179	0
367	20241223	130700	135648997	1179	1179	1179	1179	0
368	20241223	130600	135648997	1179	1179	1179	1179	424
369	20241223	130500	135149101	1179	1179	1179	1179	0
370	20241223	130400	135149101	1179	1179	1179	1179	0
371	20241223	130300	135149101	1179	1179	1179	1179	1
372	20241223	130200	135147922	1179	1179	1179	1179	2
373	20241223	130100	135145564	1179	1179	1179	1179	0
374	20241223	130000	135145564	1179	1179	1179	1179	0
375	20241223	125900	135145564	1179	1179	1179	1179	0
376	20241223	125800	135145564	1179	1179	1179	1179	83
377	20241223	125700	135047707	1174	1174	1174	1174	758
378	20241223	125600	134157815	1174	1179	1179	1174	1003
379	20241223	125500	132980155	1179	1179	1179	1179	1
380	20241223	125400	132978976	1175	1176	1176	1175	6
381	20241223	125300	132971924	1179	1179	1179	1179	1
382	20241223	125200	132970745	1177	1177	1177	1177	0
383	20241223	125100	132970745	1177	1177	1177	1177	0
384	20241223	125000	132970745	1177	1177	1177	1177	0
385	20241223	124900	132970745	1177	1177	1177	1177	0
386	20241223	124800	132970745	1177	1177	1177	1177	121
387	20241223	124700	132828328	1179	1179	1179	1179	5
388	20241223	124600	132822433	1178	1178	1178	1178	0
389	20241223	124500	132822433	1178	1178	1178	1178	3
390	20241223	124400	132818899	1179	1179	1179	1179	0
391	20241223	124300	132818899	1179	1179	1179	1179	0
392	20241223	124200	132818899	1179	1179	1179	1179	4
393	20241223	124100	132814183	1178	1178	1178	1178	1
394	20241223	124000	132813005	1180	1180	1180	1180	5
395	20241223	123900	132807105	1173	1173	1173	1173	0
396	20241223	123800	132807105	1173	1173	1173	1173	0
397	20241223	123700	132807105	1173	1173	1173	1173	177
398	20241223	123600	132599484	1172	1172	1172	1172	0
399	20241223	123500	132599484	1172	1176	1176	1172	6061
400	20241223	123400	125485368	1181	1181	1181	1181	0
401	20241223	123300	125485368	1181	1178	1181	1177	419
402	20241223	123200	124992086	1181	1181	1181	1181	0
403	20241223	123100	124992086	1181	1181	1181	1181	0
404	20241223	123000	124992086	1181	1181	1181	1181	0
405	20241223	122900	124992086	1181	1181	1181	1181	0
406	20241223	122800	124992086	1181	1181	1181	1181	1
407	20241223	122700	124990905	1177	1177	1177	1177	3805
408	20241223	122600	120512420	1177	1178	1178	1177	111
409	20241223	122500	120381772	1178	1179	1179	1178	220
410	20241223	122400	120122502	1180	1180	1180	1180	3
411	20241223	122300	120118962	1181	1181	1181	1181	0
412	20241223	122200	120118962	1181	1180	1181	1180	223
413	20241223	122100	119855821	1181	1181	1181	1181	0
414	20241223	122000	119855821	1181	1181	1181	1181	0
415	20241223	121900	119855821	1181	1181	1181	1181	24
416	20241223	121800	119827477	1181	1181	1181	1181	0
417	20241223	121700	119827477	1181	1181	1181	1181	1
418	20241223	121600	119826296	1180	1180	1180	1180	94
419	20241223	121500	119715376	1180	1180	1180	1180	0
420	20241223	121400	119715376	1180	1176	1180	1176	18
421	20241223	121300	119694204	1181	1181	1181	1181	16
422	20241223	121200	119675308	1177	1177	1177	1177	638
423	20241223	121100	118924382	1178	1178	1178	1178	80
424	20241223	121000	118830142	1178	1178	1178	1178	10
425	20241223	120900	118818362	1178	1180	1180	1178	2003
426	20241223	120800	116458710	1180	1180	1180	1180	370
427	20241223	120700	116022110	1180	1180	1180	1180	1
428	20241223	120600	116020930	1181	1181	1181	1181	0
429	20241223	120500	116020930	1181	1181	1181	1181	0
430	20241223	120400	116020930	1181	1181	1181	1181	301
431	20241223	120300	115665449	1181	1181	1181	1181	215
432	20241223	120200	115411534	1181	1181	1181	1181	22
433	20241223	120100	115385552	1181	1181	1181	1181	0
434	20241223	120000	115385552	1181	1181	1181	1181	600
435	20241223	115900	114676952	1182	1182	1182	1182	500
436	20241223	115800	114085952	1182	1182	1182	1182	0
437	20241223	115700	114085952	1182	1182	1182	1182	0
438	20241223	115600	114085952	1182	1182	1182	1182	1
439	20241223	115500	114084770	1180	1180	1180	1180	1
440	20241223	115400	114083590	1181	1182	1183	1181	503
441	20241223	115300	113489061	1181	1181	1181	1181	0
442	20241223	115200	113489061	1181	1180	1181	1180	151
443	20241223	115100	113310851	1183	1183	1183	1183	0
444	20241223	115000	113310851	1183	1183	1183	1183	0
445	20241223	114900	113310851	1183	1183	1183	1183	0
446	20241223	114800	113310851	1183	1183	1183	1183	158
447	20241223	114700	113123937	1183	1183	1183	1183	0
448	20241223	114600	113123937	1183	1183	1183	1183	0
449	20241223	114500	113123937	1183	1183	1183	1183	74
450	20241223	114400	113036395	1175	1177	1177	1175	1000
451	20241223	114300	111861238	1177	1177	1177	1177	1
452	20241223	114200	111860061	1177	1177	1177	1177	0
453	20241223	114100	111860061	1177	1177	1177	1177	5
454	20241223	114000	111854176	1184	1184	1184	1184	0
455	20241223	113900	111854176	1184	1184	1184	1184	0
456	20241223	113800	111854176	1184	1184	1184	1184	0
457	20241223	113700	111854176	1184	1184	1184	1184	0
458	20241223	113600	111854176	1184	1184	1184	1184	0
459	20241223	113500	111854176	1184	1184	1184	1184	0
460	20241223	113400	111854176	1184	1177	1184	1177	9
461	20241223	113300	111843550	1184	1184	1184	1184	0
462	20241223	113200	111843550	1184	1184	1184	1184	0
463	20241223	113100	111843550	1184	1184	1184	1184	0
464	20241223	113000	111843550	1184	1184	1184	1184	0
465	20241223	112900	111843550	1184	1184	1184	1184	0
466	20241223	112800	111843550	1184	1184	1184	1184	0
467	20241223	112700	111843550	1184	1182	1184	1182	4
468	20241223	112600	111838818	1184	1184	1184	1184	2
469	20241223	112500	111836450	1184	1184	1184	1184	0
470	20241223	112400	111836450	1184	1184	1184	1184	0
471	20241223	112300	111836450	1184	1182	1184	1182	11
472	20241223	112200	111823444	1184	1184	1184	1184	0
473	20241223	112100	111823444	1184	1184	1184	1184	0
474	20241223	112000	111823444	1184	1184	1184	1184	0
475	20241223	111900	111823444	1184	1184	1184	1184	0
476	20241223	111800	111823444	1184	1184	1184	1184	0
477	20241223	111700	111823444	1184	1184	1184	1184	0
478	20241223	111600	111823444	1184	1184	1184	1184	0
479	20241223	111500	111823444	1184	1184	1184	1184	0
480	20241223	111400	111823444	1184	1184	1184	1184	11
481	20241223	111300	111810420	1183	1178	1183	1178	21691
482	20241223	111200	86184345	1176	1177	1177	1176	562
483	20241223	111100	85522945	1176	1176	1176	1176	0
484	20241223	111000	85522945	1176	1176	1176	1176	0
485	20241223	110900	85522945	1176	1176	1176	1176	0
486	20241223	110800	85522945	1176	1176	1176	1176	228
487	20241223	110700	85254817	1176	1176	1176	1176	0
488	20241223	110600	85254817	1176	1176	1176	1176	0
489	20241223	110500	85254817	1176	1176	1176	1176	0
490	20241223	110400	85254817	1176	1175	1176	1175	414
491	20241223	110300	84768322	1176	1176	1176	1176	0
492	20241223	110200	84768322	1176	1176	1176	1176	631
493	20241223	110100	84026266	1177	1177	1177	1177	1
494	20241223	110000	84025089	1177	1177	1177	1177	2
495	20241223	105900	84022735	1177	1177	1177	1177	15
496	20241223	105800	84005080	1177	1177	1177	1177	0
497	20241223	105700	84005080	1177	1177	1177	1177	1633
498	20241223	105600	82083039	1177	1177	1177	1177	3
499	20241223	105500	82079508	1177	1177	1177	1177	209
500	20241223	105400	81833515	1177	1177	1177	1177	478
501	20241223	105300	81270909	1177	1177	1177	1177	0
502	20241223	105200	81270909	1177	1177	1177	1177	11
503	20241223	105100	81257962	1177	1177	1177	1177	2
504	20241223	105000	81255608	1177	1177	1177	1177	2
505	20241223	104900	81253254	1176	1176	1176	1176	0
506	20241223	104800	81253254	1176	1176	1176	1176	0
507	20241223	104700	81253254	1176	1176	1176	1176	0
508	20241223	104600	81253254	1176	1176	1176	1176	0
509	20241223	104500	81253254	1176	1176	1176	1176	50
510	20241223	104400	81194454	1177	1177	1177	1177	175
511	20241223	104300	80988479	1175	1176	1176	1175	52
512	20241223	104200	80927378	1175	1175	1175	1175	100
513	20241223	104100	80809878	1175	1175	1175	1175	0
514	20241223	104000	80809878	1175	1175	1175	1175	100
515	20241223	103900	80692378	1176	1176	1176	1176	35
516	20241223	103800	80651218	1176	1176	1176	1176	820
517	20241223	103700	79686898	1176	1176	1176	1176	0
518	20241223	103600	79686898	1176	1176	1176	1176	5
519	20241223	103500	79681018	1175	1175	1175	1175	101
520	20241223	103400	79562343	1176	1175	1176	1175	2641
521	20241223	103300	76459166	1175	1175	1175	1175	70
522	20241223	103200	76376916	1175	1175	1175	1175	3868
523	20241223	103100	71832016	1175	1174	1175	1174	1770
524	20241223	103000	69753286	1175	1175	1175	1175	500
525	20241223	102900	69165786	1174	1176	1176	1174	68
526	20241223	102800	69085918	1176	1176	1176	1176	64
527	20241223	102700	69010654	1174	1174	1174	1174	0
528	20241223	102600	69010654	1174	1174	1174	1174	0
529	20241223	102500	69010654	1174	1174	1174	1174	500
530	20241223	102400	68423654	1176	1176	1176	1176	0
531	20241223	102300	68423654	1176	1176	1176	1176	6
532	20241223	102200	68416598	1176	1175	1176	1174	1020
533	20241223	102100	67219076	1176	1176	1176	1176	10
534	20241223	102000	67207316	1176	1176	1176	1176	18
535	20241223	101900	67186148	1176	1176	1176	1176	10
536	20241223	101800	67174388	1176	1176	1176	1176	0
537	20241223	101700	67174388	1176	1176	1176	1176	0
538	20241223	101600	67174388	1176	1176	1176	1176	0
539	20241223	101500	67174388	1176	1176	1176	1176	500
540	20241223	101400	66586388	1176	1176	1176	1176	5
541	20241223	101300	66580508	1176	1176	1176	1176	0
542	20241223	101200	66580508	1176	1176	1176	1176	0
543	20241223	101100	66580508	1176	1177	1177	1176	525
544	20241223	101000	65962916	1177	1175	1177	1174	13146
545	20241223	100900	50517218	1174	1174	1174	1174	300
546	20241223	100800	50165018	1175	1175	1175	1175	206
547	20241223	100700	49922968	1175	1175	1175	1175	0
548	20241223	100600	49922968	1175	1175	1175	1175	1
549	20241223	100500	49921793	1175	1171	1175	1171	5
550	20241223	100400	49915934	1175	1175	1175	1175	6
551	20241223	100300	49908884	1175	1175	1175	1175	0
552	20241223	100200	49908884	1175	1175	1175	1175	6
553	20241223	100100	49901834	1171	1171	1171	1171	24
554	20241223	100000	49873730	1171	1175	1175	1171	301
555	20241223	095900	49520855	1174	1174	1174	1174	0
556	20241223	095800	49520855	1174	1174	1174	1174	0
557	20241223	095700	49520855	1174	1174	1174	1174	0
558	20241223	095600	49520855	1174	1174	1174	1174	68
559	20241223	095500	49441023	1175	1175	1175	1175	0
560	20241223	095400	49441023	1175	1175	1175	1175	0
561	20241223	095300	49441023	1175	1175	1175	1175	0
562	20241223	095200	49441023	1175	1175	1175	1175	0
563	20241223	095100	49441023	1175	1175	1175	1175	0
564	20241223	095000	49441023	1175	1175	1175	1175	0
565	20241223	094900	49441023	1175	1175	1175	1175	0
566	20241223	094800	49441023	1175	1175	1175	1174	70
567	20241223	094700	49358775	1175	1175	1175	1175	66
568	20241223	094600	49281225	1175	1176	1176	1175	33
569	20241223	094500	49242441	1173	1174	1174	1173	5174
570	20241223	094400	43173130	1176	1176	1176	1176	1010
571	20241223	094300	41985370	1176	1176	1176	1176	0
572	20241223	094200	41985370	1176	1176	1176	1176	0
573	20241223	094100	41985370	1176	1176	1176	1176	0
574	20241223	094000	41985370	1176	1176	1176	1176	0
575	20241223	093900	41985370	1176	1176	1176	1176	1
576	20241223	093800	41984194	1173	1175	1175	1173	2080
577	20241223	093700	39542673	1175	1175	1175	1175	9
578	20241223	093600	39532098	1175	1175	1175	1175	0
579	20241223	093500	39532098	1175	1175	1175	1175	7
580	20241223	093400	39523873	1176	1176	1176	1176	0
581	20241223	093300	39523873	1176	1176	1176	1176	0
582	20241223	093200	39523873	1176	1176	1176	1176	160
583	20241223	093100	39335713	1175	1175	1175	1175	0
584	20241223	093000	39335713	1175	1175	1175	1175	0
585	20241223	092900	39335713	1175	1175	1175	1175	55
586	20241223	092800	39271088	1178	1177	1178	1177	2
587	20241223	092700	39268733	1178	1178	1178	1178	1
588	20241223	092600	39267555	1178	1178	1178	1178	55
589	20241223	092500	39202765	1174	1174	1174	1174	0
590	20241223	092400	39202765	1174	1178	1178	1174	552
591	20241223	092300	38552717	1179	1175	1179	1175	2
592	20241223	092200	38550363	1175	1171	1175	1171	101
593	20241223	092100	38432088	1170	1175	1175	1170	6030
594	20241223	092000	31354009	1176	1176	1176	1176	5033
595	20241223	091900	25435201	1177	1177	1177	1177	0
596	20241223	091800	25435201	1177	1179	1179	1177	327
597	20241223	091700	25050116	1180	1180	1180	1180	0
598	20241223	091600	25050116	1180	1175	1180	1175	633
599	20241223	091500	24305705	1175	1178	1178	1175	3006
600	20241223	091400	20767646	1180	1180	1180	1180	551
601	20241223	091300	20117466	1180	1180	1180	1180	2
602	20241223	091200	20115106	1180	1180	1180	1180	82
603	20241223	091100	20018346	1181	1181	1182	1181	14
604	20241223	091000	20001810	1182	1181	1182	1181	13
605	20241223	090900	19986456	1182	1182	1182	1182	0
606	20241223	090800	19986456	1182	1182	1182	1182	0
607	20241223	090700	19986456	1182	1182	1182	1182	0
608	20241223	090600	19986456	1182	1182	1182	1182	4
609	20241223	090500	19981728	1183	1179	1183	1179	8
610	20241223	090400	19972268	1179	1185	1185	1179	524
611	20241223	090300	19354356	1186	1188	1188	1186	30
612	20241223	090200	19318746	1190	1190	1190	1190	2000
613	20241223	090100	16938746	1192	1192	1192	1192	0
614	20241223	090000	16938746	1192	1187	1192	1172	13943