KissMeData/031860/min/candle-20241230.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241230	191400	284341924	1677	1677	1677	1677	1237
3	20241230	191300	284341924	1677	1677	1677	1677	0
4	20241230	191200	284341924	1677	1677	1677	1677	0
5	20241230	191100	284341924	1677	1677	1677	1677	0
6	20241230	191000	284341924	1677	1677	1677	1677	0
7	20241230	190900	284341924	1677	1677	1677	1677	0
8	20241230	190800	284341924	1677	1677	1677	1677	0
9	20241230	190700	284341924	1677	1677	1677	1677	0
10	20241230	190600	284341924	1677	1677	1677	1677	0
11	20241230	190500	284341924	1677	1677	1677	1677	0
12	20241230	190400	284341924	1677	1677	1677	1677	0
13	20241230	190300	284341924	1677	1677	1677	1677	0
14	20241230	190200	284341924	1677	1677	1677	1677	0
15	20241230	190100	284341924	1677	1677	1677	1677	0
16	20241230	190000	284341924	1677	1677	1677	1677	0
17	20241230	185900	284341924	1677	1677	1677	1677	0
18	20241230	185800	284341924	1677	1677	1677	1677	0
19	20241230	185700	284341924	1677	1677	1677	1677	0
20	20241230	185600	284341924	1677	1677	1677	1677	0
21	20241230	185500	284341924	1677	1677	1677	1677	0
22	20241230	185400	284341924	1677	1677	1677	1677	0
23	20241230	185300	284341924	1677	1677	1677	1677	0
24	20241230	185200	284341924	1677	1677	1677	1677	0
25	20241230	185100	284341924	1677	1677	1677	1677	0
26	20241230	185000	284341924	1677	1677	1677	1677	0
27	20241230	184900	284341924	1677	1677	1677	1677	0
28	20241230	184800	284341924	1677	1677	1677	1677	0
29	20241230	184700	284341924	1677	1677	1677	1677	0
30	20241230	184600	284341924	1677	1677	1677	1677	0
31	20241230	184500	284341924	1677	1677	1677	1677	0
32	20241230	184400	284341924	1677	1677	1677	1677	1237
33	20241230	184300	284341924	1677	1677	1677	1677	0
34	20241230	184200	284341924	1677	1677	1677	1677	0
35	20241230	184100	284341924	1677	1677	1677	1677	0
36	20241230	184000	284341924	1677	1677	1677	1677	0
37	20241230	183900	284341924	1677	1677	1677	1677	0
38	20241230	183800	284341924	1677	1677	1677	1677	0
39	20241230	183700	284341924	1677	1677	1677	1677	0
40	20241230	183600	284341924	1677	1677	1677	1677	0
41	20241230	183500	284341924	1677	1677	1677	1677	0
42	20241230	183400	284341924	1677	1677	1677	1677	0
43	20241230	183300	284341924	1677	1677	1677	1677	0
44	20241230	183200	284341924	1677	1677	1677	1677	0
45	20241230	183100	284341924	1677	1677	1677	1677	0
46	20241230	183000	284341924	1677	1677	1677	1677	0
47	20241230	182900	284341924	1677	1677	1677	1677	0
48	20241230	182800	284341924	1677	1677	1677	1677	0
49	20241230	182700	284341924	1677	1677	1677	1677	0
50	20241230	182600	284341924	1677	1677	1677	1677	0
51	20241230	182500	284341924	1677	1677	1677	1677	0
52	20241230	182400	284341924	1677	1677	1677	1677	0
53	20241230	182300	284341924	1677	1677	1677	1677	0
54	20241230	182200	284341924	1677	1677	1677	1677	0
55	20241230	182100	284341924	1677	1677	1677	1677	0
56	20241230	182000	284341924	1677	1677	1677	1677	0
57	20241230	181900	284341924	1677	1677	1677	1677	0
58	20241230	181800	284341924	1677	1677	1677	1677	0
59	20241230	181700	284341924	1677	1677	1677	1677	0
60	20241230	181600	284341924	1677	1677	1677	1677	0
61	20241230	181500	284341924	1677	1677	1677	1677	0
62	20241230	181400	284341924	1677	1677	1677	1677	1237
63	20241230	181300	284341924	1677	1677	1677	1677	0
64	20241230	181200	284341924	1677	1677	1677	1677	0
65	20241230	181100	284341924	1677	1677	1677	1677	0
66	20241230	181000	284341924	1677	1677	1677	1677	0
67	20241230	180900	284341924	1677	1677	1677	1677	0
68	20241230	180800	284341924	1677	1677	1677	1677	0
69	20241230	180700	284341924	1677	1677	1677	1677	0
70	20241230	180600	284341924	1677	1677	1677	1677	0
71	20241230	180500	284341924	1677	1677	1677	1677	0
72	20241230	180400	284341924	1677	1677	1677	1677	0
73	20241230	180300	284341924	1677	1677	1677	1677	0
74	20241230	180200	284341924	1677	1677	1677	1677	0
75	20241230	180100	284341924	1677	1677	1677	1677	0
76	20241230	180000	284341924	1677	1677	1677	1677	0
77	20241230	175900	284341924	1677	1677	1677	1677	0
78	20241230	175800	284341924	1677	1677	1677	1677	0
79	20241230	175700	284341924	1677	1677	1677	1677	0
80	20241230	175600	284341924	1677	1677	1677	1677	0
81	20241230	175500	284341924	1677	1677	1677	1677	0
82	20241230	175400	284341924	1677	1677	1677	1677	0
83	20241230	175300	284341924	1677	1677	1677	1677	0
84	20241230	175200	284341924	1677	1677	1677	1677	0
85	20241230	175100	284341924	1677	1677	1677	1677	0
86	20241230	175000	284341924	1677	1677	1677	1677	0
87	20241230	174900	284341924	1677	1677	1677	1677	0
88	20241230	174800	284341924	1677	1677	1677	1677	0
89	20241230	174700	284341924	1677	1677	1677	1677	0
90	20241230	174600	284341924	1677	1677	1677	1677	0
91	20241230	174500	284341924	1677	1677	1677	1677	0
92	20241230	174400	284341924	1677	1677	1677	1677	1237
93	20241230	174300	284341924	1677	1677	1677	1677	0
94	20241230	174200	284341924	1677	1677	1677	1677	0
95	20241230	174100	284341924	1677	1677	1677	1677	0
96	20241230	174000	284341924	1677	1677	1677	1677	0
97	20241230	173900	284341924	1677	1677	1677	1677	0
98	20241230	173800	284341924	1677	1677	1677	1677	0
99	20241230	173700	284341924	1677	1677	1677	1677	0
100	20241230	173600	284341924	1677	1677	1677	1677	0
101	20241230	173500	284341924	1677	1677	1677	1677	0
102	20241230	173400	284341924	1677	1677	1677	1677	0
103	20241230	173300	284341924	1677	1677	1677	1677	0
104	20241230	173200	284341924	1677	1677	1677	1677	0
105	20241230	173100	284341924	1677	1677	1677	1677	0
106	20241230	173000	284341924	1677	1677	1677	1677	0
107	20241230	172900	284341924	1677	1677	1677	1677	0
108	20241230	172800	284341924	1677	1677	1677	1677	0
109	20241230	172700	284341924	1677	1677	1677	1677	0
110	20241230	172600	284341924	1677	1677	1677	1677	0
111	20241230	172500	284341924	1677	1677	1677	1677	0
112	20241230	172400	284341924	1677	1677	1677	1677	0
113	20241230	172300	284341924	1677	1677	1677	1677	0
114	20241230	172200	284341924	1677	1677	1677	1677	0
115	20241230	172100	284341924	1677	1677	1677	1677	0
116	20241230	172000	284341924	1677	1677	1677	1677	0
117	20241230	171900	284341924	1677	1677	1677	1677	0
118	20241230	171800	284341924	1677	1677	1677	1677	0
119	20241230	171700	284341924	1677	1677	1677	1677	0
120	20241230	171600	284341924	1677	1677	1677	1677	0
121	20241230	171500	284341924	1677	1677	1677	1677	0
122	20241230	171400	284341924	1677	1677	1677	1677	1237
123	20241230	171300	284341924	1677	1677	1677	1677	0
124	20241230	171200	284341924	1677	1677	1677	1677	0
125	20241230	171100	284341924	1677	1677	1677	1677	0
126	20241230	171000	284341924	1677	1677	1677	1677	0
127	20241230	170900	284341924	1677	1677	1677	1677	0
128	20241230	170800	284341924	1677	1677	1677	1677	0
129	20241230	170700	284341924	1677	1677	1677	1677	0
130	20241230	170600	284341924	1677	1677	1677	1677	0
131	20241230	170500	284341924	1677	1677	1677	1677	0
132	20241230	170400	284341924	1677	1677	1677	1677	0
133	20241230	170300	284341924	1677	1677	1677	1677	0
134	20241230	170200	284341924	1677	1677	1677	1677	0
135	20241230	170100	284341924	1677	1677	1677	1677	0
136	20241230	170000	284341924	1677	1677	1677	1677	0
137	20241230	165900	284341924	1677	1677	1677	1677	0
138	20241230	165800	284341924	1677	1677	1677	1677	0
139	20241230	165700	284341924	1677	1677	1677	1677	0
140	20241230	165600	284341924	1677	1677	1677	1677	0
141	20241230	165500	284341924	1677	1677	1677	1677	0
142	20241230	165400	284341924	1677	1677	1677	1677	0
143	20241230	165300	284341924	1677	1677	1677	1677	0
144	20241230	165200	284341924	1677	1677	1677	1677	0
145	20241230	165100	284341924	1677	1677	1677	1677	0
146	20241230	165000	284341924	1677	1677	1677	1677	0
147	20241230	164900	284341924	1677	1677	1677	1677	0
148	20241230	164800	284341924	1677	1677	1677	1677	0
149	20241230	164700	284341924	1677	1677	1677	1677	0
150	20241230	164600	284341924	1677	1677	1677	1677	0
151	20241230	164500	284341924	1677	1677	1677	1677	0
152	20241230	164400	284341924	1677	1677	1677	1677	1237
153	20241230	164300	284341924	1677	1677	1677	1677	0
154	20241230	164200	284341924	1677	1677	1677	1677	0
155	20241230	164100	284341924	1677	1677	1677	1677	0
156	20241230	164000	284341924	1677	1677	1677	1677	0
157	20241230	163900	284341924	1677	1677	1677	1677	0
158	20241230	163800	284341924	1677	1677	1677	1677	0
159	20241230	163700	284341924	1677	1677	1677	1677	0
160	20241230	163600	284341924	1677	1677	1677	1677	0
161	20241230	163500	284341924	1677	1677	1677	1677	0
162	20241230	163400	284341924	1677	1677	1677	1677	0
163	20241230	163300	284341924	1677	1677	1677	1677	0
164	20241230	163200	284341924	1677	1677	1677	1677	0
165	20241230	163100	284341924	1677	1677	1677	1677	0
166	20241230	163000	284341924	1677	1677	1677	1677	0
167	20241230	162900	284341924	1677	1677	1677	1677	0
168	20241230	162800	284341924	1677	1677	1677	1677	0
169	20241230	162700	284341924	1677	1677	1677	1677	0
170	20241230	162600	284341924	1677	1677	1677	1677	0
171	20241230	162500	284341924	1677	1677	1677	1677	0
172	20241230	162400	284341924	1677	1677	1677	1677	0
173	20241230	162300	284341924	1677	1677	1677	1677	0
174	20241230	162200	284341924	1677	1677	1677	1677	0
175	20241230	162100	284341924	1677	1677	1677	1677	0
176	20241230	162000	284341924	1677	1677	1677	1677	0
177	20241230	161900	284341924	1677	1677	1677	1677	0
178	20241230	161800	284341924	1677	1677	1677	1677	0
179	20241230	161700	284341924	1677	1677	1677	1677	0
180	20241230	161600	284341924	1677	1677	1677	1677	0
181	20241230	161500	284341924	1677	1677	1677	1677	0
182	20241230	161400	284341924	1677	1677	1677	1677	1237
183	20241230	161300	284341924	1677	1677	1677	1677	0
184	20241230	161200	284341924	1677	1677	1677	1677	0
185	20241230	161100	284341924	1677	1677	1677	1677	0
186	20241230	161000	284341924	1677	1677	1677	1677	0
187	20241230	160900	284341924	1677	1677	1677	1677	0
188	20241230	160800	284341924	1677	1677	1677	1677	0
189	20241230	160700	284341924	1677	1677	1677	1677	0
190	20241230	160600	284341924	1677	1677	1677	1677	0
191	20241230	160500	284341924	1677	1677	1677	1677	0
192	20241230	160400	284341924	1677	1677	1677	1677	0
193	20241230	160300	284341924	1677	1677	1677	1677	0
194	20241230	160200	284341924	1677	1677	1677	1677	0
195	20241230	160100	284341924	1677	1677	1677	1677	0
196	20241230	160000	284341924	1677	1677	1677	1677	0
197	20241230	155900	284341924	1677	1677	1677	1677	0
198	20241230	155800	284341924	1677	1677	1677	1677	0
199	20241230	155700	284341924	1677	1677	1677	1677	0
200	20241230	155600	284341924	1677	1677	1677	1677	0
201	20241230	155500	284341924	1677	1677	1677	1677	0
202	20241230	155400	284341924	1677	1677	1677	1677	0
203	20241230	155300	284341924	1677	1677	1677	1677	0
204	20241230	155200	284341924	1677	1677	1677	1677	0
205	20241230	155100	284341924	1677	1677	1677	1677	0
206	20241230	155000	284341924	1677	1677	1677	1677	0
207	20241230	154900	284341924	1677	1677	1677	1677	0
208	20241230	154800	284341924	1677	1677	1677	1677	0
209	20241230	154700	284341924	1677	1677	1677	1677	0
210	20241230	154600	284341924	1677	1677	1677	1677	0
211	20241230	154500	284341924	1677	1677	1677	1677	0
212	20241230	154400	284341924	1677	1677	1677	1677	1237
213	20241230	154300	284341924	1677	1677	1677	1677	0
214	20241230	154200	284341924	1677	1677	1677	1677	0
215	20241230	154100	284341924	1677	1677	1677	1677	0
216	20241230	154000	284341924	1677	1677	1677	1677	0
217	20241230	153900	284341924	1677	1677	1677	1677	0
218	20241230	153800	284341924	1677	1677	1677	1677	0
219	20241230	153700	284341924	1677	1677	1677	1677	0
220	20241230	153600	284341924	1677	1677	1677	1677	0
221	20241230	153500	284341924	1677	1677	1677	1677	0
222	20241230	153400	284341924	1677	1677	1677	1677	0
223	20241230	153300	284341924	1677	1677	1677	1677	0
224	20241230	153200	284341924	1677	1677	1677	1677	0
225	20241230	153100	284341924	1677	1677	1677	1677	0
226	20241230	153000	284341924	1677	1677	1677	1677	1237
227	20241230	152900	282267475	1693	1693	1693	1693	0
228	20241230	152800	282267475	1693	1693	1693	1693	0
229	20241230	152700	282267475	1693	1693	1693	1693	0
230	20241230	152600	282267475	1693	1693	1693	1693	0
231	20241230	152500	282267475	1693	1693	1693	1693	0
232	20241230	152400	282267475	1693	1693	1693	1693	0
233	20241230	152300	282267475	1693	1693	1693	1693	0
234	20241230	152200	282267475	1693	1693	1693	1693	0
235	20241230	152100	282267475	1693	1693	1693	1693	0
236	20241230	152000	282267475	1693	1693	1693	1693	0
237	20241230	151900	282267475	1693	1693	1693	1693	0
238	20241230	151800	282267475	1693	1693	1693	1693	0
239	20241230	151700	282267475	1693	1693	1693	1693	1
240	20241230	151600	282265782	1678	1693	1693	1678	149
241	20241230	151500	282014260	1693	1682	1695	1682	108
242	20241230	151400	281832042	1695	1695	1695	1695	0
243	20241230	151300	281832042	1695	1695	1695	1695	4
244	20241230	151200	281825262	1695	1695	1695	1695	0
245	20241230	151100	281825262	1695	1689	1696	1689	287
246	20241230	151000	281339845	1682	1680	1682	1680	280
247	20241230	150900	280868907	1680	1680	1680	1680	0
248	20241230	150800	280868907	1680	1680	1680	1678	468
249	20241230	150700	280082685	1691	1693	1693	1681	149
250	20241230	150600	279830970	1694	1695	1695	1694	708
251	20241230	150500	278631034	1695	1694	1695	1694	52
252	20241230	150400	278542944	1678	1678	1678	1678	19
253	20241230	150300	278511062	1694	1694	1694	1694	1000
254	20241230	150200	276817062	1694	1694	1695	1694	124
255	20241230	150100	276606994	1680	1680	1680	1680	0
256	20241230	150000	276606994	1680	1680	1680	1680	13
257	20241230	145900	276585154	1679	1678	1695	1678	155
258	20241230	145800	276324358	1698	1698	1698	1698	0
259	20241230	145700	276324358	1698	1695	1699	1695	1976
260	20241230	145600	272967742	1699	1671	1699	1671	4643
261	20241230	145500	265098478	1671	1689	1689	1671	646
262	20241230	145400	264014587	1694	1696	1696	1694	230
263	20241230	145300	263624759	1695	1680	1697	1680	2427
264	20241230	145200	259517910	1679	1677	1679	1677	4387
265	20241230	145100	252152627	1664	1679	1679	1664	2546
266	20241230	145000	247884218	1679	1670	1679	1660	2158
267	20241230	144900	244271885	1659	1659	1659	1659	0
268	20241230	144800	244271885	1659	1650	1659	1650	2970
269	20241230	144700	239348171	1649	1645	1649	1645	727
270	20241230	144600	238149776	1643	1640	1643	1640	164
271	20241230	144500	237880599	1640	1638	1640	1638	1376
272	20241230	144400	235626465	1638	1638	1638	1638	0
273	20241230	144300	235626465	1638	1638	1638	1638	0
274	20241230	144200	235626465	1638	1638	1638	1638	0
275	20241230	144100	235626465	1638	1634	1638	1633	623
276	20241230	144000	234607899	1634	1633	1634	1633	201
277	20241230	143900	234279466	1624	1624	1624	1624	0
278	20241230	143800	234279466	1624	1634	1634	1624	1302
279	20241230	143700	232153498	1634	1634	1634	1634	0
280	20241230	143600	232153498	1634	1634	1634	1634	0
281	20241230	143500	232153498	1634	1634	1634	1634	0
282	20241230	143400	232153498	1634	1622	1634	1622	8278
283	20241230	143300	218679240	1622	1620	1622	1620	203
284	20241230	143200	218350377	1611	1611	1611	1611	0
285	20241230	143100	218350377	1611	1620	1620	1611	699
286	20241230	143000	217223397	1613	1613	1613	1613	837
287	20241230	142900	215873316	1621	1621	1621	1621	0
288	20241230	142800	215873316	1621	1621	1621	1621	0
289	20241230	142700	215873316	1621	1621	1621	1621	0
290	20241230	142600	215873316	1621	1621	1621	1621	0
291	20241230	142500	215873316	1621	1621	1621	1621	0
292	20241230	142400	215873316	1621	1621	1621	1621	0
293	20241230	142300	215873316	1621	1621	1621	1621	3905
294	20241230	142200	209543311	1621	1621	1621	1621	0
295	20241230	142100	209543311	1621	1621	1621	1621	0
296	20241230	142000	209543311	1621	1621	1621	1621	0
297	20241230	141900	209543311	1621	1621	1621	1621	964
298	20241230	141800	207980667	1610	1610	1610	1610	0
299	20241230	141700	207980667	1610	1604	1610	1604	1943
300	20241230	141600	204858669	1604	1597	1604	1597	20
301	20241230	141500	204826714	1597	1597	1597	1597	0
302	20241230	141400	204826714	1597	1597	1597	1597	0
303	20241230	141300	204826714	1597	1595	1597	1595	1393
304	20241230	141200	202604483	1596	1596	1596	1596	0
305	20241230	141100	202604483	1596	1596	1596	1596	0
306	20241230	141000	202604483	1596	1596	1596	1596	0
307	20241230	140900	202604483	1596	1596	1596	1596	0
308	20241230	140800	202604483	1596	1596	1596	1596	0
309	20241230	140700	202604483	1596	1596	1596	1596	0
310	20241230	140600	202604483	1596	1596	1596	1596	0
311	20241230	140500	202604483	1596	1596	1596	1596	0
312	20241230	140400	202604483	1596	1596	1596	1596	0
313	20241230	140300	202604483	1596	1596	1596	1596	0
314	20241230	140200	202604483	1596	1596	1596	1596	0
315	20241230	140100	202604483	1596	1596	1596	1596	0
316	20241230	140000	202604483	1596	1596	1596	1596	0
317	20241230	135900	202604483	1596	1596	1596	1596	0
318	20241230	135800	202604483	1596	1596	1596	1596	0
319	20241230	135700	202604483	1596	1596	1596	1596	1
320	20241230	135600	202602887	1596	1596	1596	1596	0
321	20241230	135500	202602887	1596	1587	1596	1586	273
322	20241230	135400	202169518	1596	1596	1596	1596	0
323	20241230	135300	202169518	1596	1596	1596	1596	0
324	20241230	135200	202169518	1596	1596	1596	1596	0
325	20241230	135100	202169518	1596	1596	1596	1596	0
326	20241230	135000	202169518	1596	1596	1596	1596	0
327	20241230	134900	202169518	1596	1596	1596	1596	0
328	20241230	134800	202169518	1596	1596	1596	1596	0
329	20241230	134700	202169518	1596	1596	1596	1596	3
330	20241230	134600	202164730	1596	1596	1596	1596	0
331	20241230	134500	202164730	1596	1596	1596	1596	0
332	20241230	134400	202164730	1596	1596	1596	1596	9
333	20241230	134300	202150366	1596	1596	1596	1596	0
334	20241230	134200	202150366	1596	1596	1596	1596	0
335	20241230	134100	202150366	1596	1596	1596	1596	0
336	20241230	134000	202150366	1596	1596	1596	1596	0
337	20241230	133900	202150366	1596	1596	1596	1596	0
338	20241230	133800	202150366	1596	1596	1596	1596	0
339	20241230	133700	202150366	1596	1596	1596	1596	0
340	20241230	133600	202150366	1596	1596	1596	1596	0
341	20241230	133500	202150366	1596	1596	1596	1596	0
342	20241230	133400	202150366	1596	1596	1596	1596	0
343	20241230	133300	202150366	1596	1596	1596	1596	0
344	20241230	133200	202150366	1596	1596	1596	1596	0
345	20241230	133100	202150366	1596	1596	1596	1596	0
346	20241230	133000	202150366	1596	1596	1596	1596	0
347	20241230	132900	202150366	1596	1596	1596	1596	1
348	20241230	132800	202148770	1585	1599	1599	1585	2885
349	20241230	132700	197556319	1599	1599	1599	1599	0
350	20241230	132600	197556319	1599	1599	1599	1599	0
351	20241230	132500	197556319	1599	1599	1599	1599	0
352	20241230	132400	197556319	1599	1599	1599	1599	0
353	20241230	132300	197556319	1599	1599	1599	1599	682
354	20241230	132200	196465801	1598	1598	1598	1598	0
355	20241230	132100	196465801	1598	1598	1598	1598	220
356	20241230	132000	196114241	1595	1595	1595	1595	0
357	20241230	131900	196114241	1595	1595	1595	1595	60
358	20241230	131800	196018541	1597	1597	1597	1597	0
359	20241230	131700	196018541	1597	1600	1600	1597	101
360	20241230	131600	195857241	1589	1589	1589	1589	0
361	20241230	131500	195857241	1589	1589	1589	1589	199
362	20241230	131400	195541030	1588	1606	1606	1588	700
363	20241230	131300	194421902	1607	1607	1607	1607	0
364	20241230	131200	194421902	1607	1607	1607	1607	0
365	20241230	131100	194421902	1607	1607	1607	1607	0
366	20241230	131000	194421902	1607	1607	1607	1607	0
367	20241230	130900	194421902	1607	1607	1607	1607	10
368	20241230	130800	194405832	1597	1597	1597	1597	0
369	20241230	130700	194405832	1597	1597	1597	1597	16
370	20241230	130600	194380280	1597	1597	1597	1597	0
371	20241230	130500	194380280	1597	1597	1597	1597	0
372	20241230	130400	194380280	1597	1597	1597	1597	316
373	20241230	130300	193875628	1597	1598	1598	1597	1321
374	20241230	130200	191765091	1596	1611	1611	1596	802
375	20241230	130100	190483989	1611	1613	1613	1611	800
376	20241230	130000	189194809	1622	1622	1622	1622	0
377	20241230	125900	189194809	1622	1622	1622	1622	0
378	20241230	125800	189194809	1622	1622	1622	1622	0
379	20241230	125700	189194809	1622	1622	1622	1622	10
380	20241230	125600	189178589	1622	1622	1622	1622	0
381	20241230	125500	189178589	1622	1622	1622	1622	0
382	20241230	125400	189178589	1622	1622	1622	1622	1
383	20241230	125300	189176967	1622	1622	1622	1622	0
384	20241230	125200	189176967	1622	1622	1622	1622	0
385	20241230	125100	189176967	1622	1622	1622	1622	0
386	20241230	125000	189176967	1622	1622	1622	1622	0
387	20241230	124900	189176967	1622	1622	1622	1622	0
388	20241230	124800	189176967	1622	1622	1622	1622	0
389	20241230	124700	189176967	1622	1622	1622	1622	0
390	20241230	124600	189176967	1622	1622	1622	1622	0
391	20241230	124500	189176967	1622	1622	1622	1622	0
392	20241230	124400	189176967	1622	1622	1622	1622	0
393	20241230	124300	189176967	1622	1622	1622	1622	0
394	20241230	124200	189176967	1622	1621	1622	1621	51
395	20241230	124100	189094295	1624	1624	1624	1624	0
396	20241230	124000	189094295	1624	1619	1624	1619	740
397	20241230	123900	187895627	1620	1620	1620	1620	0
398	20241230	123800	187895627	1620	1620	1620	1620	0
399	20241230	123700	187895627	1620	1620	1620	1620	0
400	20241230	123600	187895627	1620	1620	1620	1620	0
401	20241230	123500	187895627	1620	1620	1620	1620	0
402	20241230	123400	187895627	1620	1620	1620	1620	0
403	20241230	123300	187895627	1620	1594	1620	1594	10
404	20241230	123200	187879479	1620	1608	1620	1608	1143
405	20241230	123100	186037692	1588	1590	1590	1588	300
406	20241230	123000	185561102	1600	1601	1601	1600	200
407	20241230	122900	185241052	1616	1616	1616	1616	0
408	20241230	122800	185241052	1616	1616	1616	1616	0
409	20241230	122700	185241052	1616	1616	1616	1616	0
410	20241230	122600	185241052	1616	1616	1616	1616	0
411	20241230	122500	185241052	1616	1616	1616	1616	0
412	20241230	122400	185241052	1616	1616	1616	1616	0
413	20241230	122300	185241052	1616	1616	1616	1616	0
414	20241230	122200	185241052	1616	1616	1616	1616	0
415	20241230	122100	185241052	1616	1616	1616	1616	0
416	20241230	122000	185241052	1616	1616	1616	1616	0
417	20241230	121900	185241052	1616	1609	1616	1609	58
418	20241230	121800	185147723	1609	1609	1609	1609	0
419	20241230	121700	185147723	1609	1609	1609	1609	11973
420	20241230	121600	165883166	1609	1609	1609	1609	0
421	20241230	121500	165883166	1609	1609	1609	1609	1104
422	20241230	121400	164106830	1609	1609	1609	1609	9515
423	20241230	121300	148797195	1609	1609	1609	1609	300
424	20241230	121200	148314495	1618	1610	1618	1609	3108
425	20241230	121100	143313454	1616	1616	1616	1616	0
426	20241230	121000	143313454	1616	1616	1616	1616	26
427	20241230	120900	143271438	1615	1615	1615	1615	0
428	20241230	120800	143271438	1615	1609	1615	1609	2027
429	20241230	120700	140006261	1609	1609	1609	1609	0
430	20241230	120600	140006261	1609	1609	1609	1609	1
431	20241230	120500	140004652	1609	1609	1609	1609	1
432	20241230	120400	140003043	1609	1609	1609	1609	0
433	20241230	120300	140003043	1609	1609	1609	1609	0
434	20241230	120200	140003043	1609	1600	1609	1600	111
435	20241230	120100	139825434	1600	1600	1600	1600	0
436	20241230	120000	139825434	1600	1604	1604	1600	390
437	20241230	115900	139200288	1609	1609	1609	1609	0
438	20241230	115800	139200288	1609	1609	1609	1609	0
439	20241230	115700	139200288	1609	1609	1609	1609	0
440	20241230	115600	139200288	1609	1609	1609	1609	0
441	20241230	115500	139200288	1609	1609	1609	1609	0
442	20241230	115400	139200288	1609	1597	1609	1597	350
443	20241230	115300	138640075	1600	1600	1600	1600	0
444	20241230	115200	138640075	1600	1600	1600	1600	0
445	20241230	115100	138640075	1600	1604	1604	1600	379
446	20241230	115000	138033175	1611	1611	1611	1611	0
447	20241230	114900	138033175	1611	1613	1613	1611	17
448	20241230	114800	138005786	1614	1600	1614	1600	51
449	20241230	114700	137924172	1615	1615	1615	1615	0
450	20241230	114600	137924172	1615	1611	1615	1611	22
451	20241230	114500	137888722	1600	1600	1600	1600	0
452	20241230	114400	137888722	1600	1600	1600	1600	0
453	20241230	114300	137888722	1600	1604	1604	1600	800
454	20241230	114200	136607670	1605	1605	1605	1605	0
455	20241230	114100	136607670	1605	1605	1605	1605	0
456	20241230	114000	136607670	1605	1605	1605	1605	0
457	20241230	113900	136607670	1605	1605	1605	1605	0
458	20241230	113800	136607670	1605	1605	1605	1605	0
459	20241230	113700	136607670	1605	1605	1605	1605	0
460	20241230	113600	136607670	1605	1605	1605	1605	330
461	20241230	113500	136078020	1603	1603	1603	1603	0
462	20241230	113400	136078020	1603	1603	1603	1603	0
463	20241230	113300	136078020	1603	1604	1604	1603	100
464	20241230	113200	135917687	1611	1611	1611	1611	0
465	20241230	113100	135917687	1611	1611	1611	1611	0
466	20241230	113000	135917687	1611	1611	1611	1611	30
467	20241230	112900	135869357	1610	1610	1610	1610	0
468	20241230	112800	135869357	1610	1608	1610	1608	923
469	20241230	112700	134384514	1608	1605	1609	1605	369
470	20241230	112600	133791798	1600	1602	1608	1600	100
471	20241230	112500	133631612	1602	1596	1602	1596	201
472	20241230	112400	133309872	1584	1585	1585	1584	200
473	20241230	112300	132992959	1596	1596	1596	1596	1
474	20241230	112200	132991363	1584	1584	1584	1584	500
475	20241230	112100	132199363	1584	1585	1585	1584	508
476	20241230	112000	131394685	1584	1585	1585	1584	300
477	20241230	111900	130919468	1584	1585	1585	1584	78
478	20241230	111800	130795897	1584	1584	1584	1584	0
479	20241230	111700	130795897	1584	1584	1584	1584	0
480	20241230	111600	130795897	1584	1584	1584	1584	0
481	20241230	111500	130795897	1584	1584	1584	1584	0
482	20241230	111400	130795897	1584	1584	1584	1584	0
483	20241230	111300	130795897	1584	1584	1584	1584	0
484	20241230	111200	130795897	1584	1584	1584	1584	0
485	20241230	111100	130795897	1584	1584	1584	1584	0
486	20241230	111000	130795897	1584	1584	1584	1584	0
487	20241230	110900	130795897	1584	1584	1584	1584	0
488	20241230	110800	130795897	1584	1584	1584	1584	0
489	20241230	110700	130795897	1584	1584	1584	1584	0
490	20241230	110600	130795897	1584	1584	1584	1584	328
491	20241230	110500	130276345	1584	1584	1584	1584	400
492	20241230	110400	129642745	1584	1599	1599	1584	6134
493	20241230	110300	119913186	1599	1599	1599	1599	0
494	20241230	110200	119913186	1599	1599	1599	1599	0
495	20241230	110100	119913186	1599	1599	1599	1599	0
496	20241230	110000	119913186	1599	1599	1599	1599	60
497	20241230	105900	119817246	1599	1599	1599	1599	7
498	20241230	105800	119806053	1599	1599	1599	1599	1
499	20241230	105700	119804454	1599	1599	1599	1599	5
500	20241230	105600	119796459	1599	1599	1599	1599	0
501	20241230	105500	119796459	1599	1599	1599	1599	0
502	20241230	105400	119796459	1599	1599	1599	1599	10
503	20241230	105300	119780469	1599	1599	1599	1599	12
504	20241230	105200	119761281	1599	1599	1599	1599	0
505	20241230	105100	119761281	1599	1599	1599	1599	10
506	20241230	105000	119745291	1599	1599	1599	1599	0
507	20241230	104900	119745291	1599	1599	1599	1599	0
508	20241230	104800	119745291	1599	1599	1599	1599	1
509	20241230	104700	119743692	1608	1608	1608	1608	0
510	20241230	104600	119743692	1608	1608	1608	1608	0
511	20241230	104500	119743692	1608	1608	1608	1608	0
512	20241230	104400	119743692	1608	1608	1608	1608	0
513	20241230	104300	119743692	1608	1608	1608	1608	0
514	20241230	104200	119743692	1608	1608	1608	1608	0
515	20241230	104100	119743692	1608	1608	1608	1608	0
516	20241230	104000	119743692	1608	1608	1608	1608	8
517	20241230	103900	119730828	1608	1608	1608	1608	0
518	20241230	103800	119730828	1608	1605	1608	1605	512
519	20241230	103700	118909013	1595	1595	1595	1595	10
520	20241230	103600	118893063	1594	1594	1594	1594	5
521	20241230	103500	118885093	1590	1590	1590	1590	0
522	20241230	103400	118885093	1590	1590	1590	1590	0
523	20241230	103300	118885093	1590	1582	1590	1582	14
524	20241230	103200	118862865	1600	1600	1600	1600	385
525	20241230	103100	118246865	1600	1600	1600	1600	20
526	20241230	103000	118214865	1600	1598	1600	1598	1343
527	20241230	102900	116066240	1580	1580	1580	1580	0
528	20241230	102800	116066240	1580	1580	1580	1580	0
529	20241230	102700	116066240	1580	1580	1580	1580	1
530	20241230	102600	116064660	1599	1599	1599	1599	0
531	20241230	102500	116064660	1599	1590	1600	1590	7
532	20241230	102400	116053475	1586	1573	1586	1573	223
533	20241230	102300	115702656	1573	1563	1573	1563	3156
534	20241230	102200	110766704	1564	1543	1564	1543	23340
535	20241230	102100	74327592	1544	1543	1544	1543	647
536	20241230	102000	73329024	1544	1528	1544	1528	2500
537	20241230	101900	69476520	1528	1528	1528	1528	0
538	20241230	101800	69476520	1528	1528	1528	1528	0
539	20241230	101700	69476520	1528	1528	1528	1528	1
540	20241230	101600	69474992	1523	1523	1523	1523	100
541	20241230	101500	69322692	1523	1523	1523	1523	0
542	20241230	101400	69322692	1523	1523	1523	1523	0
543	20241230	101300	69322692	1523	1523	1523	1523	0
544	20241230	101200	69322692	1523	1523	1523	1523	0
545	20241230	101100	69322692	1523	1523	1523	1523	0
546	20241230	101000	69322692	1523	1523	1523	1523	0
547	20241230	100900	69322692	1523	1523	1523	1523	0
548	20241230	100800	69322692	1523	1519	1523	1519	3500
549	20241230	100700	63995117	1518	1518	1518	1518	0
550	20241230	100600	63995117	1518	1518	1518	1518	0
551	20241230	100500	63995117	1518	1518	1518	1518	0
552	20241230	100400	63995117	1518	1518	1518	1518	0
553	20241230	100300	63995117	1518	1518	1518	1518	0
554	20241230	100200	63995117	1518	1518	1518	1518	0
555	20241230	100100	63995117	1518	1518	1518	1518	0
556	20241230	100000	63995117	1518	1518	1518	1518	0
557	20241230	095900	63995117	1518	1518	1518	1518	0
558	20241230	095800	63995117	1518	1518	1518	1518	28
559	20241230	095700	63952613	1518	1518	1518	1518	0
560	20241230	095600	63952613	1518	1518	1518	1518	0
561	20241230	095500	63952613	1518	1518	1518	1518	0
562	20241230	095400	63952613	1518	1518	1518	1518	0
563	20241230	095300	63952613	1518	1518	1518	1518	0
564	20241230	095200	63952613	1518	1518	1518	1518	0
565	20241230	095100	63952613	1518	1518	1518	1518	562
566	20241230	095000	63099497	1522	1522	1522	1522	0
567	20241230	094900	63099497	1522	1522	1522	1522	0
568	20241230	094800	63099497	1522	1522	1522	1522	1
569	20241230	094700	63097975	1522	1522	1522	1522	5
570	20241230	094600	63090365	1522	1522	1522	1522	2
571	20241230	094500	63087321	1522	1522	1522	1522	0
572	20241230	094400	63087321	1522	1522	1522	1522	0
573	20241230	094300	63087321	1522	1522	1522	1522	0
574	20241230	094200	63087321	1522	1522	1522	1522	15
575	20241230	094100	63064491	1522	1522	1522	1522	300
576	20241230	094000	62607891	1511	1511	1511	1511	0
577	20241230	093900	62607891	1511	1507	1511	1507	716
578	20241230	093800	61527489	1497	1497	1497	1497	0
579	20241230	093700	61527489	1497	1500	1500	1497	127
580	20241230	093600	61337293	1500	1502	1502	1500	1960
581	20241230	093500	58395097	1501	1501	1501	1501	0
582	20241230	093400	58395097	1501	1501	1501	1501	0
583	20241230	093300	58395097	1501	1503	1503	1501	790
584	20241230	093200	57208629	1503	1503	1503	1503	0
585	20241230	093100	57208629	1503	1503	1503	1503	0
586	20241230	093000	57208629	1503	1503	1503	1503	52
587	20241230	092900	57130473	1504	1508	1508	1504	1000
588	20241230	092800	55625413	1504	1504	1504	1504	800
589	20241230	092700	54422213	1504	1504	1504	1504	0
590	20241230	092600	54422213	1504	1504	1504	1504	0
591	20241230	092500	54422213	1504	1504	1504	1504	0
592	20241230	092400	54422213	1504	1504	1504	1504	2
593	20241230	092300	54419205	1523	1522	1523	1522	1302
594	20241230	092200	52437559	1522	1522	1522	1522	0
595	20241230	092100	52437559	1522	1522	1522	1522	0
596	20241230	092000	52437559	1522	1522	1522	1522	0
597	20241230	091900	52437559	1522	1522	1522	1522	2
598	20241230	091800	52434515	1501	1501	1501	1501	0
599	20241230	091700	52434515	1501	1501	1501	1501	0
600	20241230	091600	52434515	1501	1501	1501	1501	56
601	20241230	091500	52350459	1523	1501	1523	1500	1470
602	20241230	091400	50113571	1501	1501	1501	1501	33
603	20241230	091300	50064038	1520	1520	1520	1520	5
604	20241230	091200	50056438	1496	1496	1496	1496	532
605	20241230	091100	49260566	1495	1497	1497	1495	2500
606	20241230	091000	45522038	1496	1487	1496	1487	1821
607	20241230	090900	42805174	1487	1473	1487	1473	3615
608	20241230	090800	37462838	1478	1495	1495	1475	6320
609	20241230	090700	28107051	1495	1509	1509	1495	3010
610	20241230	090600	23590987	1510	1501	1510	1500	5664
611	20241230	090500	15044977	1509	1510	1510	1509	130
612	20241230	090400	14848777	1511	1511	1511	1511	0
613	20241230	090300	14848777	1511	1509	1511	1509	6102
614	20241230	090200	5640124	1470	1470	1470	1470	0
615	20241230	090100	5640124	1470	1470	1470	1470	0
616	20241230	090000	5640124	1470	1563	1563	1470	3714