KissMeData/263050/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205800	148639451	1854	1854	1854	1854	3644
3	20241227	205700	148639451	1854	1854	1854	1854	0
4	20241227	205600	148639451	1854	1854	1854	1854	0
5	20241227	205500	148639451	1854	1854	1854	1854	0
6	20241227	205400	148639451	1854	1854	1854	1854	0
7	20241227	205300	148639451	1854	1854	1854	1854	0
8	20241227	205200	148639451	1854	1854	1854	1854	0
9	20241227	205100	148639451	1854	1854	1854	1854	0
10	20241227	205000	148639451	1854	1854	1854	1854	0
11	20241227	204900	148639451	1854	1854	1854	1854	0
12	20241227	204800	148639451	1854	1854	1854	1854	0
13	20241227	204700	148639451	1854	1854	1854	1854	0
14	20241227	204600	148639451	1854	1854	1854	1854	0
15	20241227	204500	148639451	1854	1854	1854	1854	0
16	20241227	204400	148639451	1854	1854	1854	1854	0
17	20241227	204300	148639451	1854	1854	1854	1854	0
18	20241227	204200	148639451	1854	1854	1854	1854	0
19	20241227	204100	148639451	1854	1854	1854	1854	0
20	20241227	204000	148639451	1854	1854	1854	1854	0
21	20241227	203900	148639451	1854	1854	1854	1854	0
22	20241227	203800	148639451	1854	1854	1854	1854	0
23	20241227	203700	148639451	1854	1854	1854	1854	0
24	20241227	203600	148639451	1854	1854	1854	1854	0
25	20241227	203500	148639451	1854	1854	1854	1854	0
26	20241227	203400	148639451	1854	1854	1854	1854	0
27	20241227	203300	148639451	1854	1854	1854	1854	0
28	20241227	203200	148639451	1854	1854	1854	1854	0
29	20241227	203100	148639451	1854	1854	1854	1854	0
30	20241227	203000	148639451	1854	1854	1854	1854	0
31	20241227	202900	148639451	1854	1854	1854	1854	0
32	20241227	202800	148639451	1854	1854	1854	1854	3644
33	20241227	202700	148639451	1854	1854	1854	1854	0
34	20241227	202600	148639451	1854	1854	1854	1854	0
35	20241227	202500	148639451	1854	1854	1854	1854	0
36	20241227	202400	148639451	1854	1854	1854	1854	0
37	20241227	202300	148639451	1854	1854	1854	1854	0
38	20241227	202200	148639451	1854	1854	1854	1854	0
39	20241227	202100	148639451	1854	1854	1854	1854	0
40	20241227	202000	148639451	1854	1854	1854	1854	0
41	20241227	201900	148639451	1854	1854	1854	1854	0
42	20241227	201800	148639451	1854	1854	1854	1854	0
43	20241227	201700	148639451	1854	1854	1854	1854	0
44	20241227	201600	148639451	1854	1854	1854	1854	0
45	20241227	201500	148639451	1854	1854	1854	1854	0
46	20241227	201400	148639451	1854	1854	1854	1854	0
47	20241227	201300	148639451	1854	1854	1854	1854	0
48	20241227	201200	148639451	1854	1854	1854	1854	0
49	20241227	201100	148639451	1854	1854	1854	1854	0
50	20241227	201000	148639451	1854	1854	1854	1854	0
51	20241227	200900	148639451	1854	1854	1854	1854	0
52	20241227	200800	148639451	1854	1854	1854	1854	0
53	20241227	200700	148639451	1854	1854	1854	1854	0
54	20241227	200600	148639451	1854	1854	1854	1854	0
55	20241227	200500	148639451	1854	1854	1854	1854	0
56	20241227	200400	148639451	1854	1854	1854	1854	0
57	20241227	200300	148639451	1854	1854	1854	1854	0
58	20241227	200200	148639451	1854	1854	1854	1854	0
59	20241227	200100	148639451	1854	1854	1854	1854	0
60	20241227	200000	148639451	1854	1854	1854	1854	0
61	20241227	195900	148639451	1854	1854	1854	1854	0
62	20241227	195800	148639451	1854	1854	1854	1854	3644
63	20241227	195700	148639451	1854	1854	1854	1854	0
64	20241227	195600	148639451	1854	1854	1854	1854	0
65	20241227	195500	148639451	1854	1854	1854	1854	0
66	20241227	195400	148639451	1854	1854	1854	1854	0
67	20241227	195300	148639451	1854	1854	1854	1854	0
68	20241227	195200	148639451	1854	1854	1854	1854	0
69	20241227	195100	148639451	1854	1854	1854	1854	0
70	20241227	195000	148639451	1854	1854	1854	1854	0
71	20241227	194900	148639451	1854	1854	1854	1854	0
72	20241227	194800	148639451	1854	1854	1854	1854	0
73	20241227	194700	148639451	1854	1854	1854	1854	0
74	20241227	194600	148639451	1854	1854	1854	1854	0
75	20241227	194500	148639451	1854	1854	1854	1854	0
76	20241227	194400	148639451	1854	1854	1854	1854	0
77	20241227	194300	148639451	1854	1854	1854	1854	0
78	20241227	194200	148639451	1854	1854	1854	1854	0
79	20241227	194100	148639451	1854	1854	1854	1854	0
80	20241227	194000	148639451	1854	1854	1854	1854	0
81	20241227	193900	148639451	1854	1854	1854	1854	0
82	20241227	193800	148639451	1854	1854	1854	1854	0
83	20241227	193700	148639451	1854	1854	1854	1854	0
84	20241227	193600	148639451	1854	1854	1854	1854	0
85	20241227	193500	148639451	1854	1854	1854	1854	0
86	20241227	193400	148639451	1854	1854	1854	1854	0
87	20241227	193300	148639451	1854	1854	1854	1854	0
88	20241227	193200	148639451	1854	1854	1854	1854	0
89	20241227	193100	148639451	1854	1854	1854	1854	0
90	20241227	193000	148639451	1854	1854	1854	1854	0
91	20241227	192900	148639451	1854	1854	1854	1854	0
92	20241227	192800	148639451	1854	1854	1854	1854	3644
93	20241227	192700	148639451	1854	1854	1854	1854	0
94	20241227	192600	148639451	1854	1854	1854	1854	0
95	20241227	192500	148639451	1854	1854	1854	1854	0
96	20241227	192400	148639451	1854	1854	1854	1854	0
97	20241227	192300	148639451	1854	1854	1854	1854	0
98	20241227	192200	148639451	1854	1854	1854	1854	0
99	20241227	192100	148639451	1854	1854	1854	1854	0
100	20241227	192000	148639451	1854	1854	1854	1854	0
101	20241227	191900	148639451	1854	1854	1854	1854	0
102	20241227	191800	148639451	1854	1854	1854	1854	0
103	20241227	191700	148639451	1854	1854	1854	1854	0
104	20241227	191600	148639451	1854	1854	1854	1854	0
105	20241227	191500	148639451	1854	1854	1854	1854	0
106	20241227	191400	148639451	1854	1854	1854	1854	0
107	20241227	191300	148639451	1854	1854	1854	1854	0
108	20241227	191200	148639451	1854	1854	1854	1854	0
109	20241227	191100	148639451	1854	1854	1854	1854	0
110	20241227	191000	148639451	1854	1854	1854	1854	0
111	20241227	190900	148639451	1854	1854	1854	1854	0
112	20241227	190800	148639451	1854	1854	1854	1854	0
113	20241227	190700	148639451	1854	1854	1854	1854	0
114	20241227	190600	148639451	1854	1854	1854	1854	0
115	20241227	190500	148639451	1854	1854	1854	1854	0
116	20241227	190400	148639451	1854	1854	1854	1854	0
117	20241227	190300	148639451	1854	1854	1854	1854	0
118	20241227	190200	148639451	1854	1854	1854	1854	0
119	20241227	190100	148639451	1854	1854	1854	1854	0
120	20241227	190000	148639451	1854	1854	1854	1854	0
121	20241227	185900	148639451	1854	1854	1854	1854	0
122	20241227	185800	148639451	1854	1854	1854	1854	3644
123	20241227	185700	148639451	1854	1854	1854	1854	0
124	20241227	185600	148639451	1854	1854	1854	1854	0
125	20241227	185500	148639451	1854	1854	1854	1854	0
126	20241227	185400	148639451	1854	1854	1854	1854	0
127	20241227	185300	148639451	1854	1854	1854	1854	0
128	20241227	185200	148639451	1854	1854	1854	1854	0
129	20241227	185100	148639451	1854	1854	1854	1854	0
130	20241227	185000	148639451	1854	1854	1854	1854	0
131	20241227	184900	148639451	1854	1854	1854	1854	0
132	20241227	184800	148639451	1854	1854	1854	1854	0
133	20241227	184700	148639451	1854	1854	1854	1854	0
134	20241227	184600	148639451	1854	1854	1854	1854	0
135	20241227	184500	148639451	1854	1854	1854	1854	0
136	20241227	184400	148639451	1854	1854	1854	1854	0
137	20241227	184300	148639451	1854	1854	1854	1854	0
138	20241227	184200	148639451	1854	1854	1854	1854	0
139	20241227	184100	148639451	1854	1854	1854	1854	0
140	20241227	184000	148639451	1854	1854	1854	1854	0
141	20241227	183900	148639451	1854	1854	1854	1854	0
142	20241227	183800	148639451	1854	1854	1854	1854	0
143	20241227	183700	148639451	1854	1854	1854	1854	0
144	20241227	183600	148639451	1854	1854	1854	1854	0
145	20241227	183500	148639451	1854	1854	1854	1854	0
146	20241227	183400	148639451	1854	1854	1854	1854	0
147	20241227	183300	148639451	1854	1854	1854	1854	0
148	20241227	183200	148639451	1854	1854	1854	1854	0
149	20241227	183100	148639451	1854	1854	1854	1854	0
150	20241227	183000	148639451	1854	1854	1854	1854	0
151	20241227	182900	148639451	1854	1854	1854	1854	0
152	20241227	182800	148639451	1854	1854	1854	1854	3644
153	20241227	182700	148639451	1854	1854	1854	1854	0
154	20241227	182600	148639451	1854	1854	1854	1854	0
155	20241227	182500	148639451	1854	1854	1854	1854	0
156	20241227	182400	148639451	1854	1854	1854	1854	0
157	20241227	182300	148639451	1854	1854	1854	1854	0
158	20241227	182200	148639451	1854	1854	1854	1854	0
159	20241227	182100	148639451	1854	1854	1854	1854	0
160	20241227	182000	148639451	1854	1854	1854	1854	0
161	20241227	181900	148639451	1854	1854	1854	1854	0
162	20241227	181800	148639451	1854	1854	1854	1854	0
163	20241227	181700	148639451	1854	1854	1854	1854	0
164	20241227	181600	148639451	1854	1854	1854	1854	0
165	20241227	181500	148639451	1854	1854	1854	1854	0
166	20241227	181400	148639451	1854	1854	1854	1854	0
167	20241227	181300	148639451	1854	1854	1854	1854	0
168	20241227	181200	148639451	1854	1854	1854	1854	0
169	20241227	181100	148639451	1854	1854	1854	1854	0
170	20241227	181000	148639451	1854	1854	1854	1854	0
171	20241227	180900	148639451	1854	1854	1854	1854	0
172	20241227	180800	148639451	1854	1854	1854	1854	0
173	20241227	180700	148639451	1854	1854	1854	1854	0
174	20241227	180600	148639451	1854	1854	1854	1854	0
175	20241227	180500	148639451	1854	1854	1854	1854	0
176	20241227	180400	148639451	1854	1854	1854	1854	0
177	20241227	180300	148639451	1854	1854	1854	1854	0
178	20241227	180200	148639451	1854	1854	1854	1854	0
179	20241227	180100	148639451	1854	1854	1854	1854	0
180	20241227	180000	148639451	1854	1854	1854	1854	0
181	20241227	175900	148639451	1854	1854	1854	1854	0
182	20241227	175800	148639451	1854	1854	1854	1854	3644
183	20241227	175700	148639451	1854	1854	1854	1854	0
184	20241227	175600	148639451	1854	1854	1854	1854	0
185	20241227	175500	148639451	1854	1854	1854	1854	0
186	20241227	175400	148639451	1854	1854	1854	1854	0
187	20241227	175300	148639451	1854	1854	1854	1854	0
188	20241227	175200	148639451	1854	1854	1854	1854	0
189	20241227	175100	148639451	1854	1854	1854	1854	0
190	20241227	175000	148639451	1854	1854	1854	1854	0
191	20241227	174900	148639451	1854	1854	1854	1854	0
192	20241227	174800	148639451	1854	1854	1854	1854	0
193	20241227	174700	148639451	1854	1854	1854	1854	0
194	20241227	174600	148639451	1854	1854	1854	1854	0
195	20241227	174500	148639451	1854	1854	1854	1854	0
196	20241227	174400	148639451	1854	1854	1854	1854	0
197	20241227	174300	148639451	1854	1854	1854	1854	0
198	20241227	174200	148639451	1854	1854	1854	1854	0
199	20241227	174100	148639451	1854	1854	1854	1854	0
200	20241227	174000	148639451	1854	1854	1854	1854	0
201	20241227	173900	148639451	1854	1854	1854	1854	0
202	20241227	173800	148639451	1854	1854	1854	1854	0
203	20241227	173700	148639451	1854	1854	1854	1854	0
204	20241227	173600	148639451	1854	1854	1854	1854	0
205	20241227	173500	148639451	1854	1854	1854	1854	0
206	20241227	173400	148639451	1854	1854	1854	1854	0
207	20241227	173300	148639451	1854	1854	1854	1854	0
208	20241227	173200	148639451	1854	1854	1854	1854	0
209	20241227	173100	148639451	1854	1854	1854	1854	0
210	20241227	173000	148639451	1854	1854	1854	1854	0
211	20241227	172900	148639451	1854	1854	1854	1854	0
212	20241227	172800	148639451	1854	1854	1854	1854	3644
213	20241227	172700	148639451	1854	1854	1854	1854	0
214	20241227	172600	148639451	1854	1854	1854	1854	0
215	20241227	172500	148639451	1854	1854	1854	1854	0
216	20241227	172400	148639451	1854	1854	1854	1854	0
217	20241227	172300	148639451	1854	1854	1854	1854	0
218	20241227	172200	148639451	1854	1854	1854	1854	0
219	20241227	172100	148639451	1854	1854	1854	1854	0
220	20241227	172000	148639451	1854	1854	1854	1854	0
221	20241227	171900	148639451	1854	1854	1854	1854	0
222	20241227	171800	148639451	1854	1854	1854	1854	0
223	20241227	171700	148639451	1854	1854	1854	1854	0
224	20241227	171600	148639451	1854	1854	1854	1854	0
225	20241227	171500	148639451	1854	1854	1854	1854	0
226	20241227	171400	148639451	1854	1854	1854	1854	0
227	20241227	171300	148639451	1854	1854	1854	1854	0
228	20241227	171200	148639451	1854	1854	1854	1854	0
229	20241227	171100	148639451	1854	1854	1854	1854	0
230	20241227	171000	148639451	1854	1854	1854	1854	0
231	20241227	170900	148639451	1854	1854	1854	1854	0
232	20241227	170800	148639451	1854	1854	1854	1854	0
233	20241227	170700	148639451	1854	1854	1854	1854	0
234	20241227	170600	148639451	1854	1854	1854	1854	0
235	20241227	170500	148639451	1854	1854	1854	1854	0
236	20241227	170400	148639451	1854	1854	1854	1854	0
237	20241227	170300	148639451	1854	1854	1854	1854	0
238	20241227	170200	148639451	1854	1854	1854	1854	0
239	20241227	170100	148639451	1854	1854	1854	1854	0
240	20241227	170000	148639451	1854	1854	1854	1854	0
241	20241227	165900	148639451	1854	1854	1854	1854	0
242	20241227	165800	148639451	1854	1854	1854	1854	3644
243	20241227	165700	148639451	1854	1854	1854	1854	0
244	20241227	165600	148639451	1854	1854	1854	1854	0
245	20241227	165500	148639451	1854	1854	1854	1854	0
246	20241227	165400	148639451	1854	1854	1854	1854	0
247	20241227	165300	148639451	1854	1854	1854	1854	0
248	20241227	165200	148639451	1854	1854	1854	1854	0
249	20241227	165100	148639451	1854	1854	1854	1854	0
250	20241227	165000	148639451	1854	1854	1854	1854	0
251	20241227	164900	148639451	1854	1854	1854	1854	0
252	20241227	164800	148639451	1854	1854	1854	1854	0
253	20241227	164700	148639451	1854	1854	1854	1854	0
254	20241227	164600	148639451	1854	1854	1854	1854	0
255	20241227	164500	148639451	1854	1854	1854	1854	0
256	20241227	164400	148639451	1854	1854	1854	1854	0
257	20241227	164300	148639451	1854	1854	1854	1854	0
258	20241227	164200	148639451	1854	1854	1854	1854	0
259	20241227	164100	148639451	1854	1854	1854	1854	0
260	20241227	164000	148639451	1854	1854	1854	1854	0
261	20241227	163900	148639451	1854	1854	1854	1854	0
262	20241227	163800	148639451	1854	1854	1854	1854	0
263	20241227	163700	148639451	1854	1854	1854	1854	0
264	20241227	163600	148639451	1854	1854	1854	1854	0
265	20241227	163500	148639451	1854	1854	1854	1854	0
266	20241227	163400	148639451	1854	1854	1854	1854	0
267	20241227	163300	148639451	1854	1854	1854	1854	0
268	20241227	163200	148639451	1854	1854	1854	1854	0
269	20241227	163100	148639451	1854	1854	1854	1854	0
270	20241227	163000	148639451	1854	1854	1854	1854	0
271	20241227	162900	148639451	1854	1854	1854	1854	0
272	20241227	162800	148639451	1854	1854	1854	1854	3644
273	20241227	162700	148639451	1854	1854	1854	1854	0
274	20241227	162600	148639451	1854	1854	1854	1854	0
275	20241227	162500	148639451	1854	1854	1854	1854	0
276	20241227	162400	148639451	1854	1854	1854	1854	0
277	20241227	162300	148639451	1854	1854	1854	1854	0
278	20241227	162200	148639451	1854	1854	1854	1854	0
279	20241227	162100	148639451	1854	1854	1854	1854	0
280	20241227	162000	148639451	1854	1854	1854	1854	0
281	20241227	161900	148639451	1854	1854	1854	1854	0
282	20241227	161800	148639451	1854	1854	1854	1854	0
283	20241227	161700	148639451	1854	1854	1854	1854	0
284	20241227	161600	148639451	1854	1854	1854	1854	0
285	20241227	161500	148639451	1854	1854	1854	1854	0
286	20241227	161400	148639451	1854	1854	1854	1854	0
287	20241227	161300	148639451	1854	1854	1854	1854	0
288	20241227	161200	148639451	1854	1854	1854	1854	0
289	20241227	161100	148639451	1854	1854	1854	1854	0
290	20241227	161000	148639451	1854	1854	1854	1854	0
291	20241227	160900	148639451	1854	1854	1854	1854	0
292	20241227	160800	148639451	1854	1854	1854	1854	0
293	20241227	160700	148639451	1854	1854	1854	1854	0
294	20241227	160600	148639451	1854	1854	1854	1854	0
295	20241227	160500	148639451	1854	1854	1854	1854	0
296	20241227	160400	148639451	1854	1854	1854	1854	0
297	20241227	160300	148639451	1854	1854	1854	1854	0
298	20241227	160200	148639451	1854	1854	1854	1854	0
299	20241227	160100	148639451	1854	1854	1854	1854	0
300	20241227	160000	148639451	1854	1854	1854	1854	0
301	20241227	155900	148639451	1854	1854	1854	1854	0
302	20241227	155800	148639451	1854	1854	1854	1854	3644
303	20241227	155700	148639451	1854	1854	1854	1854	0
304	20241227	155600	148639451	1854	1854	1854	1854	0
305	20241227	155500	148639451	1854	1854	1854	1854	0
306	20241227	155400	148639451	1854	1854	1854	1854	0
307	20241227	155300	148639451	1854	1854	1854	1854	0
308	20241227	155200	148639451	1854	1854	1854	1854	0
309	20241227	155100	148639451	1854	1854	1854	1854	0
310	20241227	155000	148639451	1854	1854	1854	1854	0
311	20241227	154900	148639451	1854	1854	1854	1854	0
312	20241227	154800	148639451	1854	1854	1854	1854	0
313	20241227	154700	148639451	1854	1854	1854	1854	0
314	20241227	154600	148639451	1854	1854	1854	1854	0
315	20241227	154500	148639451	1854	1854	1854	1854	0
316	20241227	154400	148639451	1854	1854	1854	1854	0
317	20241227	154300	148639451	1854	1854	1854	1854	0
318	20241227	154200	148639451	1854	1854	1854	1854	0
319	20241227	154100	148639451	1854	1854	1854	1854	0
320	20241227	154000	148639451	1854	1854	1854	1854	0
321	20241227	153900	148639451	1854	1854	1854	1854	0
322	20241227	153800	148639451	1854	1854	1854	1854	0
323	20241227	153700	148639451	1854	1854	1854	1854	0
324	20241227	153600	148639451	1854	1854	1854	1854	0
325	20241227	153500	148639451	1854	1854	1854	1854	0
326	20241227	153400	148639451	1854	1854	1854	1854	0
327	20241227	153300	148639451	1854	1854	1854	1854	0
328	20241227	153200	148639451	1854	1854	1854	1854	0
329	20241227	153100	148639451	1854	1854	1854	1854	0
330	20241227	153000	148639451	1854	1854	1854	1854	3644
331	20241227	152900	141883475	1854	1854	1854	1854	0
332	20241227	152800	141883475	1854	1854	1854	1854	0
333	20241227	152700	141883475	1854	1854	1854	1854	0
334	20241227	152600	141883475	1854	1854	1854	1854	0
335	20241227	152500	141883475	1854	1854	1854	1854	0
336	20241227	152400	141883475	1854	1854	1854	1854	0
337	20241227	152300	141883475	1854	1854	1854	1854	0
338	20241227	152200	141883475	1854	1854	1854	1854	0
339	20241227	152100	141883475	1854	1854	1854	1854	0
340	20241227	152000	141883475	1854	1854	1854	1854	0
341	20241227	151900	141883475	1854	1855	1855	1854	995
342	20241227	151800	140038742	1865	1865	1865	1865	0
343	20241227	151700	140038742	1865	1864	1865	1864	60
344	20241227	151600	139926898	1864	1856	1864	1855	196
345	20241227	151500	139563209	1864	1864	1864	1864	20
346	20241227	151400	139525929	1864	1864	1864	1864	0
347	20241227	151300	139525929	1864	1864	1864	1864	0
348	20241227	151200	139525929	1864	1864	1864	1864	3
349	20241227	151100	139520337	1864	1864	1864	1864	5
350	20241227	151000	139511017	1864	1864	1864	1864	0
351	20241227	150900	139511017	1864	1864	1864	1864	0
352	20241227	150800	139511017	1864	1864	1864	1864	1
353	20241227	150700	139509153	1854	1855	1858	1854	1183
354	20241227	150600	137313655	1854	1854	1855	1854	332
355	20241227	150500	136698103	1856	1856	1856	1856	200
356	20241227	150400	136326903	1864	1864	1864	1864	40
357	20241227	150300	136252343	1865	1865	1865	1865	0
358	20241227	150200	136252343	1865	1865	1865	1865	1
359	20241227	150100	136250478	1854	1854	1854	1854	0
360	20241227	150000	136250478	1854	1855	1855	1854	200
361	20241227	145900	135879605	1854	1854	1854	1854	0
362	20241227	145800	135879605	1854	1861	1861	1854	892
363	20241227	145700	134225016	1869	1868	1869	1868	11
364	20241227	145600	134204467	1862	1862	1862	1862	0
365	20241227	145500	134204467	1862	1862	1862	1862	1000
366	20241227	145400	132342467	1862	1862	1862	1862	0
367	20241227	145300	132342467	1862	1862	1862	1862	0
368	20241227	145200	132342467	1862	1862	1862	1862	0
369	20241227	145100	132342467	1862	1862	1862	1862	0
370	20241227	145000	132342467	1862	1862	1862	1862	0
371	20241227	144900	132342467	1862	1862	1862	1862	5
372	20241227	144800	132333157	1861	1861	1861	1861	0
373	20241227	144700	132333157	1861	1861	1861	1861	1
374	20241227	144600	132331296	1867	1867	1867	1867	15
375	20241227	144500	132303291	1867	1867	1867	1867	0
376	20241227	144400	132303291	1867	1861	1867	1861	61
377	20241227	144300	132189410	1854	1854	1854	1854	0
378	20241227	144200	132189410	1854	1854	1854	1854	0
379	20241227	144100	132189410	1854	1861	1861	1854	609
380	20241227	144000	131056831	1861	1861	1861	1861	1
381	20241227	143900	131054970	1862	1862	1862	1862	308
382	20241227	143800	130481474	1870	1870	1870	1870	0
383	20241227	143700	130481474	1870	1870	1870	1870	20
384	20241227	143600	130444074	1870	1870	1870	1870	0
385	20241227	143500	130444074	1870	1870	1870	1870	0
386	20241227	143400	130444074	1870	1870	1870	1870	0
387	20241227	143300	130444074	1870	1870	1870	1870	0
388	20241227	143200	130444074	1870	1870	1870	1870	0
389	20241227	143100	130444074	1870	1870	1870	1870	0
390	20241227	143000	130444074	1870	1870	1870	1870	0
391	20241227	142900	130444074	1870	1870	1870	1870	0
392	20241227	142800	130444074	1870	1870	1870	1870	0
393	20241227	142700	130444074	1870	1870	1870	1870	0
394	20241227	142600	130444074	1870	1870	1870	1870	1
395	20241227	142500	130442204	1869	1869	1869	1869	0
396	20241227	142400	130442204	1869	1869	1869	1869	31
397	20241227	142300	130384265	1871	1871	1871	1871	5
398	20241227	142200	130374910	1871	1871	1871	1871	0
399	20241227	142100	130374910	1871	1871	1871	1871	0
400	20241227	142000	130374910	1871	1871	1871	1871	2
401	20241227	141900	130371168	1870	1870	1870	1870	467
402	20241227	141800	129497878	1869	1869	1869	1869	12
403	20241227	141700	129475450	1870	1870	1870	1869	63
404	20241227	141600	129357651	1869	1869	1869	1869	51
405	20241227	141500	129262332	1870	1870	1870	1870	0
406	20241227	141400	129262332	1870	1870	1870	1870	0
407	20241227	141300	129262332	1870	1870	1870	1870	0
408	20241227	141200	129262332	1870	1870	1870	1870	0
409	20241227	141100	129262332	1870	1870	1870	1870	0
410	20241227	141000	129262332	1870	1870	1870	1870	0
411	20241227	140900	129262332	1870	1863	1870	1863	8
412	20241227	140800	129247400	1862	1861	1862	1861	2
413	20241227	140700	129243677	1860	1860	1860	1860	0
414	20241227	140600	129243677	1860	1860	1860	1860	0
415	20241227	140500	129243677	1860	1860	1860	1860	0
416	20241227	140400	129243677	1860	1860	1860	1860	100
417	20241227	140300	129057677	1860	1860	1860	1860	1
418	20241227	140200	129055817	1871	1871	1871	1871	0
419	20241227	140100	129055817	1871	1871	1871	1871	0
420	20241227	140000	129055817	1871	1871	1871	1871	0
421	20241227	135900	129055817	1871	1871	1871	1871	0
422	20241227	135800	129055817	1871	1870	1871	1870	182
423	20241227	135700	128715365	1871	1871	1871	1871	0
424	20241227	135600	128715365	1871	1871	1871	1871	0
425	20241227	135500	128715365	1871	1871	1871	1871	0
426	20241227	135400	128715365	1871	1871	1871	1871	0
427	20241227	135300	128715365	1871	1871	1871	1871	0
428	20241227	135200	128715365	1871	1871	1871	1871	0
429	20241227	135100	128715365	1871	1871	1871	1871	0
430	20241227	135000	128715365	1871	1871	1871	1871	0
431	20241227	134900	128715365	1871	1871	1871	1871	0
432	20241227	134800	128715365	1871	1871	1871	1871	0
433	20241227	134700	128715365	1871	1871	1871	1871	0
434	20241227	134600	128715365	1871	1870	1871	1870	500
435	20241227	134500	127779943	1870	1870	1870	1870	0
436	20241227	134400	127779943	1870	1870	1870	1870	0
437	20241227	134300	127779943	1870	1870	1870	1870	0
438	20241227	134200	127779943	1870	1870	1870	1870	0
439	20241227	134100	127779943	1870	1870	1870	1870	0
440	20241227	134000	127779943	1870	1870	1870	1870	2
441	20241227	133900	127776203	1870	1870	1870	1870	0
442	20241227	133800	127776203	1870	1870	1870	1870	0
443	20241227	133700	127776203	1870	1870	1870	1870	0
444	20241227	133600	127776203	1870	1870	1870	1870	0
445	20241227	133500	127776203	1870	1870	1870	1870	1000
446	20241227	133400	125906203	1870	1870	1870	1870	0
447	20241227	133300	125906203	1870	1870	1870	1870	0
448	20241227	133200	125906203	1870	1870	1870	1870	0
449	20241227	133100	125906203	1870	1870	1870	1870	0
450	20241227	133000	125906203	1870	1870	1870	1870	100
451	20241227	132900	125719203	1870	1870	1870	1870	0
452	20241227	132800	125719203	1870	1870	1870	1870	0
453	20241227	132700	125719203	1870	1870	1870	1870	0
454	20241227	132600	125719203	1870	1870	1870	1870	1
455	20241227	132500	125717333	1869	1869	1869	1869	0
456	20241227	132400	125717333	1869	1869	1869	1869	0
457	20241227	132300	125717333	1869	1869	1869	1869	0
458	20241227	132200	125717333	1869	1869	1869	1869	0
459	20241227	132100	125717333	1869	1869	1869	1869	0
460	20241227	132000	125717333	1869	1869	1869	1869	0
461	20241227	131900	125717333	1869	1869	1869	1869	0
462	20241227	131800	125717333	1869	1869	1869	1869	0
463	20241227	131700	125717333	1869	1869	1869	1869	100
464	20241227	131600	125530433	1870	1868	1870	1867	34
465	20241227	131500	125466929	1852	1852	1852	1852	4057
466	20241227	131400	117953365	1851	1851	1851	1851	20
467	20241227	131300	117916345	1852	1853	1853	1852	1443
468	20241227	131200	115243659	1854	1854	1854	1854	95
469	20241227	131100	115067529	1854	1854	1854	1854	20
470	20241227	131000	115030449	1871	1871	1871	1871	0
471	20241227	130900	115030449	1871	1871	1871	1871	0
472	20241227	130800	115030449	1871	1871	1871	1871	0
473	20241227	130700	115030449	1871	1871	1871	1871	0
474	20241227	130600	115030449	1871	1870	1871	1870	100
475	20241227	130500	114843350	1869	1869	1869	1869	4
476	20241227	130400	114835874	1870	1870	1870	1870	0
477	20241227	130300	114835874	1870	1870	1870	1870	0
478	20241227	130200	114835874	1870	1870	1870	1870	50
479	20241227	130100	114742374	1870	1870	1870	1870	2
480	20241227	130000	114738634	1852	1853	1853	1852	1449
481	20241227	125900	112055044	1871	1871	1871	1871	0
482	20241227	125800	112055044	1871	1871	1871	1871	0
483	20241227	125700	112055044	1871	1871	1871	1871	0
484	20241227	125600	112055044	1871	1871	1871	1871	0
485	20241227	125500	112055044	1871	1871	1871	1871	0
486	20241227	125400	112055044	1871	1871	1871	1871	0
487	20241227	125300	112055044	1871	1871	1871	1871	0
488	20241227	125200	112055044	1871	1871	1871	1871	0
489	20241227	125100	112055044	1871	1871	1871	1871	0
490	20241227	125000	112055044	1871	1871	1871	1871	0
491	20241227	124900	112055044	1871	1871	1871	1871	0
492	20241227	124800	112055044	1871	1871	1871	1871	0
493	20241227	124700	112055044	1871	1871	1871	1871	5
494	20241227	124600	112045689	1871	1871	1871	1871	2
495	20241227	124500	112041947	1870	1870	1870	1870	0
496	20241227	124400	112041947	1870	1870	1870	1870	0
497	20241227	124300	112041947	1870	1870	1870	1870	0
498	20241227	124200	112041947	1870	1870	1870	1870	0
499	20241227	124100	112041947	1870	1870	1870	1870	0
500	20241227	124000	112041947	1870	1870	1870	1870	0
501	20241227	123900	112041947	1870	1870	1870	1870	0
502	20241227	123800	112041947	1870	1870	1870	1870	0
503	20241227	123700	112041947	1870	1870	1870	1870	0
504	20241227	123600	112041947	1870	1870	1870	1870	0
505	20241227	123500	112041947	1870	1870	1870	1870	100
506	20241227	123400	111854947	1871	1871	1871	1871	0
507	20241227	123300	111854947	1871	1871	1871	1871	0
508	20241227	123200	111854947	1871	1871	1871	1871	0
509	20241227	123100	111854947	1871	1871	1871	1871	0
510	20241227	123000	111854947	1871	1871	1871	1871	55
511	20241227	122900	111752042	1871	1871	1871	1871	0
512	20241227	122800	111752042	1871	1871	1871	1871	0
513	20241227	122700	111752042	1871	1871	1871	1871	0
514	20241227	122600	111752042	1871	1871	1871	1871	0
515	20241227	122500	111752042	1871	1871	1871	1871	0
516	20241227	122400	111752042	1871	1871	1871	1871	0
517	20241227	122300	111752042	1871	1871	1871	1871	0
518	20241227	122200	111752042	1871	1871	1871	1871	0
519	20241227	122100	111752042	1871	1857	1871	1857	450
520	20241227	122000	110916031	1845	1845	1845	1845	0
521	20241227	121900	110916031	1845	1845	1845	1845	0
522	20241227	121800	110916031	1845	1845	1845	1845	0
523	20241227	121700	110916031	1845	1845	1845	1845	0
524	20241227	121600	110916031	1845	1845	1845	1845	100
525	20241227	121500	110731531	1856	1856	1856	1856	0
526	20241227	121400	110731531	1856	1856	1856	1856	70
527	20241227	121300	110601611	1850	1850	1850	1850	10
528	20241227	121200	110583111	1856	1856	1856	1856	10
529	20241227	121100	110564551	1857	1857	1857	1857	0
530	20241227	121000	110564551	1857	1857	1857	1857	0
531	20241227	120900	110564551	1857	1857	1857	1857	0
532	20241227	120800	110564551	1857	1857	1857	1857	0
533	20241227	120700	110564551	1857	1857	1857	1857	0
534	20241227	120600	110564551	1857	1857	1857	1857	0
535	20241227	120500	110564551	1857	1857	1857	1857	0
536	20241227	120400	110564551	1857	1857	1857	1857	0
537	20241227	120300	110564551	1857	1857	1857	1857	0
538	20241227	120200	110564551	1857	1857	1857	1857	0
539	20241227	120100	110564551	1857	1857	1857	1857	0
540	20241227	120000	110564551	1857	1845	1857	1845	709
541	20241227	115900	109256434	1847	1850	1850	1847	1792
542	20241227	115800	105943533	1850	1853	1853	1850	532
543	20241227	115700	104958932	1875	1875	1875	1875	0
544	20241227	115600	104958932	1875	1875	1875	1875	0
545	20241227	115500	104958932	1875	1875	1875	1875	0
546	20241227	115400	104958932	1875	1875	1875	1875	0
547	20241227	115300	104958932	1875	1875	1875	1875	0
548	20241227	115200	104958932	1875	1875	1875	1875	0
549	20241227	115100	104958932	1875	1875	1875	1875	0
550	20241227	115000	104958932	1875	1875	1875	1875	0
551	20241227	114900	104958932	1875	1875	1875	1875	70
552	20241227	114800	104827682	1879	1879	1879	1879	0
553	20241227	114700	104827682	1879	1879	1879	1879	0
554	20241227	114600	104827682	1879	1879	1879	1879	0
555	20241227	114500	104827682	1879	1879	1879	1879	0
556	20241227	114400	104827682	1879	1878	1879	1878	23
557	20241227	114300	104784487	1850	1850	1850	1850	0
558	20241227	114200	104784487	1850	1850	1850	1850	0
559	20241227	114100	104784487	1850	1850	1850	1850	0
560	20241227	114000	104784487	1850	1854	1854	1850	2868
561	20241227	113900	99477649	1873	1871	1873	1871	400
562	20241227	113800	98728811	1873	1873	1873	1873	0
563	20241227	113700	98728811	1873	1873	1873	1873	0
564	20241227	113600	98728811	1873	1873	1873	1873	0
565	20241227	113500	98728811	1873	1873	1873	1873	0
566	20241227	113400	98728811	1873	1873	1873	1873	0
567	20241227	113300	98728811	1873	1859	1873	1859	500
568	20241227	113200	97793249	1851	1851	1851	1851	0
569	20241227	113100	97793249	1851	1851	1851	1851	56
570	20241227	113000	97689593	1851	1851	1851	1851	0
571	20241227	112900	97689593	1851	1851	1851	1851	0
572	20241227	112800	97689593	1851	1857	1857	1850	3713
573	20241227	112700	90815082	1858	1863	1863	1858	108
574	20241227	112600	90614190	1863	1863	1863	1863	0
575	20241227	112500	90614190	1863	1863	1863	1863	0
576	20241227	112400	90614190	1863	1864	1864	1863	168
577	20241227	112300	90301164	1895	1895	1895	1895	0
578	20241227	112200	90301164	1895	1895	1895	1895	0
579	20241227	112100	90301164	1895	1890	1895	1889	1011
580	20241227	112000	88391324	1889	1889	1889	1889	0
581	20241227	111900	88391324	1889	1871	1889	1871	50
582	20241227	111800	88297054	1861	1861	1861	1861	0
583	20241227	111700	88297054	1861	1861	1861	1861	0
584	20241227	111600	88297054	1861	1861	1861	1861	0
585	20241227	111500	88297054	1861	1861	1861	1861	0
586	20241227	111400	88297054	1861	1861	1861	1861	0
587	20241227	111300	88297054	1861	1853	1861	1853	2490
588	20241227	111200	83679431	1850	1850	1850	1850	30
589	20241227	111100	83623931	1850	1850	1850	1850	510
590	20241227	111000	82680431	1850	1850	1850	1850	46
591	20241227	110900	82595331	1853	1853	1853	1853	52
592	20241227	110800	82498975	1853	1853	1853	1853	277
593	20241227	110700	81985694	1853	1853	1853	1853	0
594	20241227	110600	81985694	1853	1852	1853	1850	8722
595	20241227	110500	65840239	1853	1853	1853	1853	0
596	20241227	110400	65840239	1853	1853	1853	1853	122
597	20241227	110300	65614173	1853	1853	1853	1853	600
598	20241227	110200	64502373	1859	1859	1859	1859	0
599	20241227	110100	64502373	1859	1859	1859	1859	351
600	20241227	110000	63849864	1853	1853	1853	1853	10
601	20241227	105900	63831334	1860	1860	1860	1860	0
602	20241227	105800	63831334	1860	1859	1860	1859	3
603	20241227	105700	63825756	1851	1851	1851	1851	0
604	20241227	105600	63825756	1851	1851	1851	1851	0
605	20241227	105500	63825756	1851	1851	1851	1851	0
606	20241227	105400	63825756	1851	1851	1851	1851	0
607	20241227	105300	63825756	1851	1851	1851	1851	0
608	20241227	105200	63825756	1851	1851	1851	1851	0
609	20241227	105100	63825756	1851	1851	1851	1851	0
610	20241227	105000	63825756	1851	1851	1851	1851	0
611	20241227	104900	63825756	1851	1851	1851	1851	10
612	20241227	104800	63807246	1871	1871	1871	1871	1
613	20241227	104700	63805375	1860	1860	1860	1860	500
614	20241227	104600	62875375	1870	1870	1870	1870	1
615	20241227	104500	62873505	1871	1871	1871	1871	1
616	20241227	104400	62871634	1872	1861	1872	1861	5
617	20241227	104300	62862318	1849	1857	1857	1849	489
618	20241227	104200	61956515	1864	1863	1864	1863	18
619	20241227	104100	61922971	1863	1865	1865	1863	70
620	20241227	104000	61792539	1865	1865	1865	1865	4
621	20241227	103900	61785079	1872	1872	1872	1872	8
622	20241227	103800	61770103	1875	1875	1875	1875	0
623	20241227	103700	61770103	1875	1875	1875	1875	1
624	20241227	103600	61768228	1875	1875	1875	1875	0
625	20241227	103500	61768228	1875	1875	1875	1875	0
626	20241227	103400	61768228	1875	1879	1879	1875	259
627	20241227	103300	61281607	1879	1879	1879	1879	0
628	20241227	103200	61281607	1879	1879	1879	1879	0
629	20241227	103100	61281607	1879	1879	1879	1879	0
630	20241227	103000	61281607	1879	1879	1879	1879	0
631	20241227	102900	61281607	1879	1879	1879	1879	0
632	20241227	102800	61281607	1879	1879	1879	1879	5
633	20241227	102700	61272212	1890	1890	1890	1890	1
634	20241227	102600	61270322	1873	1873	1873	1873	200
635	20241227	102500	60895722	1879	1879	1879	1879	0
636	20241227	102400	60895722	1879	1882	1882	1879	261
637	20241227	102300	60404634	1899	1899	1899	1899	0
638	20241227	102200	60404634	1899	1899	1899	1899	0
639	20241227	102100	60404634	1899	1899	1899	1899	0
640	20241227	102000	60404634	1899	1899	1899	1899	0
641	20241227	101900	60404634	1899	1899	1899	1899	1
642	20241227	101800	60402735	1899	1874	1899	1874	22
643	20241227	101700	60361482	1898	1898	1898	1898	0
644	20241227	101600	60361482	1898	1898	1898	1898	0
645	20241227	101500	60361482	1898	1898	1898	1898	100
646	20241227	101400	60171682	1900	1900	1900	1900	0
647	20241227	101300	60171682	1900	1900	1900	1900	0
648	20241227	101200	60171682	1900	1900	1900	1900	1
649	20241227	101100	60169782	1903	1903	1903	1903	0
650	20241227	101000	60169782	1903	1903	1903	1903	0
651	20241227	100900	60169782	1903	1898	1903	1898	13
652	20241227	100800	60145093	1899	1899	1899	1899	0
653	20241227	100700	60145093	1899	1899	1899	1899	0
654	20241227	100600	60145093	1899	1899	1899	1899	1
655	20241227	100500	60143194	1900	1900	1900	1900	20
656	20241227	100400	60105194	1902	1902	1902	1902	3
657	20241227	100300	60099488	1901	1862	1901	1862	1000
658	20241227	100200	58213509	1858	1858	1858	1858	0
659	20241227	100100	58213509	1858	1858	1858	1858	0
660	20241227	100000	58213509	1858	1862	1862	1858	292
661	20241227	095900	57669809	1856	1856	1856	1856	0
662	20241227	095800	57669809	1856	1856	1856	1856	0
663	20241227	095700	57669809	1856	1852	1862	1850	2002
664	20241227	095600	53965970	1862	1862	1862	1862	0
665	20241227	095500	53965970	1862	1851	1863	1851	3025
666	20241227	095400	48366415	1852	1852	1852	1852	1000
667	20241227	095300	46514415	1865	1864	1865	1864	6
668	20241227	095200	46503230	1853	1854	1854	1853	1000
669	20241227	095100	44649730	1854	1856	1856	1854	2153
670	20241227	095000	40654798	1855	1855	1855	1855	500
671	20241227	094900	39727298	1856	1856	1856	1856	0
672	20241227	094800	39727298	1856	1876	1876	1856	550
673	20241227	094700	38705474	1876	1876	1876	1876	10
674	20241227	094600	38686714	1857	1877	1877	1857	501
675	20241227	094500	37756337	1859	1859	1859	1859	500
676	20241227	094400	36826837	1859	1878	1878	1859	537
677	20241227	094300	35827781	1878	1878	1878	1878	1
678	20241227	094200	35825903	1878	1862	1878	1860	773
679	20241227	094100	34386956	1863	1863	1863	1863	50
680	20241227	094000	34293806	1862	1878	1878	1862	95
681	20241227	093900	34116900	1863	1864	1878	1863	372
682	20241227	093800	33423612	1864	1871	1871	1864	275
683	20241227	093700	32910053	1872	1872	1872	1872	0
684	20241227	093600	32910053	1872	1879	1879	1872	156
685	20241227	093500	32618014	1872	1872	1872	1872	0
686	20241227	093400	32618014	1872	1872	1872	1872	10
687	20241227	093300	32599294	1879	1874	1879	1874	5
688	20241227	093200	32589919	1874	1874	1874	1874	0
689	20241227	093100	32589919	1874	1872	1874	1872	163
690	20241227	093000	32284763	1871	1871	1871	1871	44
691	20241227	092900	32202439	1871	1871	1871	1871	25
692	20241227	092800	32155664	1871	1871	1871	1871	25
693	20241227	092700	32108889	1871	1870	1871	1870	65
694	20241227	092600	31987306	1871	1857	1871	1855	700
695	20241227	092500	30687869	1857	1857	1857	1857	0
696	20241227	092400	30687869	1857	1857	1857	1857	0
697	20241227	092300	30687869	1857	1880	1880	1857	2002
698	20241227	092200	26970109	1854	1854	1854	1854	0
699	20241227	092100	26970109	1854	1855	1855	1854	472
700	20241227	092000	26094909	1892	1869	1892	1869	2193
701	20241227	091900	21969794	1850	1850	1850	1850	0
702	20241227	091800	21969794	1850	1850	1850	1850	0
703	20241227	091700	21969794	1850	1851	1851	1850	2100
704	20241227	091600	18083702	1851	1851	1851	1851	20
705	20241227	091500	18046682	1851	1869	1869	1850	3130
706	20241227	091400	12218824	1870	1872	1872	1868	1121
707	20241227	091300	10124540	1873	1876	1876	1873	208
708	20241227	091200	9734452	1900	1902	1902	1900	101
709	20241227	091100	9542550	1903	1875	1903	1874	2416
710	20241227	091000	5012287	1905	1906	1906	1905	6
711	20241227	090900	5000852	1906	1906	1906	1906	0
712	20241227	090800	5000852	1906	1906	1906	1873	55
713	20241227	090700	4897771	1906	1906	1906	1906	17
714	20241227	090600	4865369	1907	1907	1907	1907	52
715	20241227	090500	4766205	1907	1907	1907	1907	1
716	20241227	090400	4764298	1870	1877	1877	1870	600
717	20241227	090300	3641073	1870	1893	1893	1870	1832
718	20241227	090200	211300	1900	1900	1900	1900	0
719	20241227	090100	211300	1900	1908	1908	1900	105
720	20241227	090000	11400	1900	1900	1900	1900	6