KissMeData/010580/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185500	206872043	1340	1340	1340	1340	12032
3	20241227	185400	206872043	1340	1340	1340	1340	0
4	20241227	185300	206872043	1340	1340	1340	1340	0
5	20241227	185200	206872043	1340	1340	1340	1340	0
6	20241227	185100	206872043	1340	1340	1340	1340	0
7	20241227	185000	206872043	1340	1340	1340	1340	0
8	20241227	184900	206872043	1340	1340	1340	1340	0
9	20241227	184800	206872043	1340	1340	1340	1340	0
10	20241227	184700	206872043	1340	1340	1340	1340	0
11	20241227	184600	206872043	1340	1340	1340	1340	0
12	20241227	184500	206872043	1340	1340	1340	1340	0
13	20241227	184400	206872043	1340	1340	1340	1340	0
14	20241227	184300	206872043	1340	1340	1340	1340	0
15	20241227	184200	206872043	1340	1340	1340	1340	0
16	20241227	184100	206872043	1340	1340	1340	1340	0
17	20241227	184000	206872043	1340	1340	1340	1340	0
18	20241227	183900	206872043	1340	1340	1340	1340	0
19	20241227	183800	206872043	1340	1340	1340	1340	0
20	20241227	183700	206872043	1340	1340	1340	1340	0
21	20241227	183600	206872043	1340	1340	1340	1340	0
22	20241227	183500	206872043	1340	1340	1340	1340	0
23	20241227	183400	206872043	1340	1340	1340	1340	0
24	20241227	183300	206872043	1340	1340	1340	1340	0
25	20241227	183200	206872043	1340	1340	1340	1340	0
26	20241227	183100	206872043	1340	1340	1340	1340	0
27	20241227	183000	206872043	1340	1340	1340	1340	0
28	20241227	182900	206872043	1340	1340	1340	1340	0
29	20241227	182800	206872043	1340	1340	1340	1340	0
30	20241227	182700	206872043	1340	1340	1340	1340	0
31	20241227	182600	206872043	1340	1340	1340	1340	0
32	20241227	182500	206872043	1340	1340	1340	1340	12032
33	20241227	182400	206872043	1340	1340	1340	1340	0
34	20241227	182300	206872043	1340	1340	1340	1340	0
35	20241227	182200	206872043	1340	1340	1340	1340	0
36	20241227	182100	206872043	1340	1340	1340	1340	0
37	20241227	182000	206872043	1340	1340	1340	1340	0
38	20241227	181900	206872043	1340	1340	1340	1340	0
39	20241227	181800	206872043	1340	1340	1340	1340	0
40	20241227	181700	206872043	1340	1340	1340	1340	0
41	20241227	181600	206872043	1340	1340	1340	1340	0
42	20241227	181500	206872043	1340	1340	1340	1340	0
43	20241227	181400	206872043	1340	1340	1340	1340	0
44	20241227	181300	206872043	1340	1340	1340	1340	0
45	20241227	181200	206872043	1340	1340	1340	1340	0
46	20241227	181100	206872043	1340	1340	1340	1340	0
47	20241227	181000	206872043	1340	1340	1340	1340	0
48	20241227	180900	206872043	1340	1340	1340	1340	0
49	20241227	180800	206872043	1340	1340	1340	1340	0
50	20241227	180700	206872043	1340	1340	1340	1340	0
51	20241227	180600	206872043	1340	1340	1340	1340	0
52	20241227	180500	206872043	1340	1340	1340	1340	0
53	20241227	180400	206872043	1340	1340	1340	1340	0
54	20241227	180300	206872043	1340	1340	1340	1340	0
55	20241227	180200	206872043	1340	1340	1340	1340	0
56	20241227	180100	206872043	1340	1340	1340	1340	0
57	20241227	180000	206872043	1340	1340	1340	1340	0
58	20241227	175900	206872043	1340	1340	1340	1340	0
59	20241227	175800	206872043	1340	1340	1340	1340	0
60	20241227	175700	206872043	1340	1340	1340	1340	0
61	20241227	175600	206872043	1340	1340	1340	1340	0
62	20241227	175500	206872043	1340	1340	1340	1340	12032
63	20241227	175400	206872043	1340	1340	1340	1340	0
64	20241227	175300	206872043	1340	1340	1340	1340	0
65	20241227	175200	206872043	1340	1340	1340	1340	0
66	20241227	175100	206872043	1340	1340	1340	1340	0
67	20241227	175000	206872043	1340	1340	1340	1340	0
68	20241227	174900	206872043	1340	1340	1340	1340	0
69	20241227	174800	206872043	1340	1340	1340	1340	0
70	20241227	174700	206872043	1340	1340	1340	1340	0
71	20241227	174600	206872043	1340	1340	1340	1340	0
72	20241227	174500	206872043	1340	1340	1340	1340	0
73	20241227	174400	206872043	1340	1340	1340	1340	0
74	20241227	174300	206872043	1340	1340	1340	1340	0
75	20241227	174200	206872043	1340	1340	1340	1340	0
76	20241227	174100	206872043	1340	1340	1340	1340	0
77	20241227	174000	206872043	1340	1340	1340	1340	0
78	20241227	173900	206872043	1340	1340	1340	1340	0
79	20241227	173800	206872043	1340	1340	1340	1340	0
80	20241227	173700	206872043	1340	1340	1340	1340	0
81	20241227	173600	206872043	1340	1340	1340	1340	0
82	20241227	173500	206872043	1340	1340	1340	1340	0
83	20241227	173400	206872043	1340	1340	1340	1340	0
84	20241227	173300	206872043	1340	1340	1340	1340	0
85	20241227	173200	206872043	1340	1340	1340	1340	0
86	20241227	173100	206872043	1340	1340	1340	1340	0
87	20241227	173000	206872043	1340	1340	1340	1340	0
88	20241227	172900	206872043	1340	1340	1340	1340	0
89	20241227	172800	206872043	1340	1340	1340	1340	0
90	20241227	172700	206872043	1340	1340	1340	1340	0
91	20241227	172600	206872043	1340	1340	1340	1340	0
92	20241227	172500	206872043	1340	1340	1340	1340	12032
93	20241227	172400	206872043	1340	1340	1340	1340	0
94	20241227	172300	206872043	1340	1340	1340	1340	0
95	20241227	172200	206872043	1340	1340	1340	1340	0
96	20241227	172100	206872043	1340	1340	1340	1340	0
97	20241227	172000	206872043	1340	1340	1340	1340	0
98	20241227	171900	206872043	1340	1340	1340	1340	0
99	20241227	171800	206872043	1340	1340	1340	1340	0
100	20241227	171700	206872043	1340	1340	1340	1340	0
101	20241227	171600	206872043	1340	1340	1340	1340	0
102	20241227	171500	206872043	1340	1340	1340	1340	0
103	20241227	171400	206872043	1340	1340	1340	1340	0
104	20241227	171300	206872043	1340	1340	1340	1340	0
105	20241227	171200	206872043	1340	1340	1340	1340	0
106	20241227	171100	206872043	1340	1340	1340	1340	0
107	20241227	171000	206872043	1340	1340	1340	1340	0
108	20241227	170900	206872043	1340	1340	1340	1340	0
109	20241227	170800	206872043	1340	1340	1340	1340	0
110	20241227	170700	206872043	1340	1340	1340	1340	0
111	20241227	170600	206872043	1340	1340	1340	1340	0
112	20241227	170500	206872043	1340	1340	1340	1340	0
113	20241227	170400	206872043	1340	1340	1340	1340	0
114	20241227	170300	206872043	1340	1340	1340	1340	0
115	20241227	170200	206872043	1340	1340	1340	1340	0
116	20241227	170100	206872043	1340	1340	1340	1340	0
117	20241227	170000	206872043	1340	1340	1340	1340	0
118	20241227	165900	206872043	1340	1340	1340	1340	0
119	20241227	165800	206872043	1340	1340	1340	1340	0
120	20241227	165700	206872043	1340	1340	1340	1340	0
121	20241227	165600	206872043	1340	1340	1340	1340	0
122	20241227	165500	206872043	1340	1340	1340	1340	12032
123	20241227	165400	206872043	1340	1340	1340	1340	0
124	20241227	165300	206872043	1340	1340	1340	1340	0
125	20241227	165200	206872043	1340	1340	1340	1340	0
126	20241227	165100	206872043	1340	1340	1340	1340	0
127	20241227	165000	206872043	1340	1340	1340	1340	0
128	20241227	164900	206872043	1340	1340	1340	1340	0
129	20241227	164800	206872043	1340	1340	1340	1340	0
130	20241227	164700	206872043	1340	1340	1340	1340	0
131	20241227	164600	206872043	1340	1340	1340	1340	0
132	20241227	164500	206872043	1340	1340	1340	1340	0
133	20241227	164400	206872043	1340	1340	1340	1340	0
134	20241227	164300	206872043	1340	1340	1340	1340	0
135	20241227	164200	206872043	1340	1340	1340	1340	0
136	20241227	164100	206872043	1340	1340	1340	1340	0
137	20241227	164000	206872043	1340	1340	1340	1340	0
138	20241227	163900	206872043	1340	1340	1340	1340	0
139	20241227	163800	206872043	1340	1340	1340	1340	0
140	20241227	163700	206872043	1340	1340	1340	1340	0
141	20241227	163600	206872043	1340	1340	1340	1340	0
142	20241227	163500	206872043	1340	1340	1340	1340	0
143	20241227	163400	206872043	1340	1340	1340	1340	0
144	20241227	163300	206872043	1340	1340	1340	1340	0
145	20241227	163200	206872043	1340	1340	1340	1340	0
146	20241227	163100	206872043	1340	1340	1340	1340	0
147	20241227	163000	206872043	1340	1340	1340	1340	0
148	20241227	162900	206872043	1340	1340	1340	1340	0
149	20241227	162800	206872043	1340	1340	1340	1340	0
150	20241227	162700	206872043	1340	1340	1340	1340	0
151	20241227	162600	206872043	1340	1340	1340	1340	0
152	20241227	162500	206872043	1340	1340	1340	1340	12032
153	20241227	162400	206872043	1340	1340	1340	1340	0
154	20241227	162300	206872043	1340	1340	1340	1340	0
155	20241227	162200	206872043	1340	1340	1340	1340	0
156	20241227	162100	206872043	1340	1340	1340	1340	0
157	20241227	162000	206872043	1340	1340	1340	1340	0
158	20241227	161900	206872043	1340	1340	1340	1340	0
159	20241227	161800	206872043	1340	1340	1340	1340	0
160	20241227	161700	206872043	1340	1340	1340	1340	0
161	20241227	161600	206872043	1340	1340	1340	1340	0
162	20241227	161500	206872043	1340	1340	1340	1340	0
163	20241227	161400	206872043	1340	1340	1340	1340	0
164	20241227	161300	206872043	1340	1340	1340	1340	0
165	20241227	161200	206872043	1340	1340	1340	1340	0
166	20241227	161100	206872043	1340	1340	1340	1340	0
167	20241227	161000	206872043	1340	1340	1340	1340	0
168	20241227	160900	206872043	1340	1340	1340	1340	0
169	20241227	160800	206872043	1340	1340	1340	1340	0
170	20241227	160700	206872043	1340	1340	1340	1340	0
171	20241227	160600	206872043	1340	1340	1340	1340	0
172	20241227	160500	206872043	1340	1340	1340	1340	0
173	20241227	160400	206872043	1340	1340	1340	1340	0
174	20241227	160300	206872043	1340	1340	1340	1340	0
175	20241227	160200	206872043	1340	1340	1340	1340	0
176	20241227	160100	206872043	1340	1340	1340	1340	0
177	20241227	160000	206872043	1340	1340	1340	1340	0
178	20241227	155900	206872043	1340	1340	1340	1340	0
179	20241227	155800	206872043	1340	1340	1340	1340	0
180	20241227	155700	206872043	1340	1340	1340	1340	0
181	20241227	155600	206872043	1340	1340	1340	1340	0
182	20241227	155500	206872043	1340	1340	1340	1340	12032
183	20241227	155400	206872043	1340	1340	1340	1340	0
184	20241227	155300	206872043	1340	1340	1340	1340	0
185	20241227	155200	206872043	1340	1340	1340	1340	0
186	20241227	155100	206872043	1340	1340	1340	1340	0
187	20241227	155000	206872043	1340	1340	1340	1340	0
188	20241227	154900	206872043	1340	1340	1340	1340	0
189	20241227	154800	206872043	1340	1340	1340	1340	0
190	20241227	154700	206872043	1340	1340	1340	1340	0
191	20241227	154600	206872043	1340	1340	1340	1340	0
192	20241227	154500	206872043	1340	1340	1340	1340	0
193	20241227	154400	206872043	1340	1340	1340	1340	0
194	20241227	154300	206872043	1340	1340	1340	1340	0
195	20241227	154200	206872043	1340	1340	1340	1340	0
196	20241227	154100	206872043	1340	1340	1340	1340	0
197	20241227	154000	206872043	1340	1340	1340	1340	0
198	20241227	153900	206872043	1340	1340	1340	1340	0
199	20241227	153800	206872043	1340	1340	1340	1340	0
200	20241227	153700	206872043	1340	1340	1340	1340	0
201	20241227	153600	206872043	1340	1340	1340	1340	0
202	20241227	153500	206872043	1340	1340	1340	1340	0
203	20241227	153400	206872043	1340	1340	1340	1340	0
204	20241227	153300	206872043	1340	1340	1340	1340	0
205	20241227	153200	206872043	1340	1340	1340	1340	0
206	20241227	153100	206872043	1340	1340	1340	1340	0
207	20241227	153000	206872043	1340	1340	1340	1340	12032
208	20241227	152900	190749163	1339	1339	1339	1339	0
209	20241227	152800	190749163	1339	1339	1339	1339	0
210	20241227	152700	190749163	1339	1339	1339	1339	0
211	20241227	152600	190749163	1339	1339	1339	1339	0
212	20241227	152500	190749163	1339	1339	1339	1339	0
213	20241227	152400	190749163	1339	1339	1339	1339	0
214	20241227	152300	190749163	1339	1339	1339	1339	0
215	20241227	152200	190749163	1339	1339	1339	1339	0
216	20241227	152100	190749163	1339	1339	1339	1339	0
217	20241227	152000	190749163	1339	1339	1339	1339	0
218	20241227	151900	190749163	1339	1338	1339	1338	1282
219	20241227	151800	189033606	1338	1332	1338	1332	438
220	20241227	151700	188448360	1338	1338	1338	1338	0
221	20241227	151600	188448360	1338	1338	1338	1338	0
222	20241227	151500	188448360	1338	1333	1338	1333	600
223	20241227	151400	187646060	1338	1338	1338	1338	0
224	20241227	151300	187646060	1338	1338	1338	1338	0
225	20241227	151200	187646060	1338	1338	1338	1338	0
226	20241227	151100	187646060	1338	1338	1338	1338	210
227	20241227	151000	187365080	1332	1332	1332	1332	188
228	20241227	150900	187114664	1338	1338	1338	1338	0
229	20241227	150800	187114664	1338	1333	1338	1333	535
230	20241227	150700	186401184	1333	1333	1333	1333	1530
231	20241227	150600	184361694	1333	1333	1333	1333	0
232	20241227	150500	184361694	1333	1333	1333	1333	0
233	20241227	150400	184361694	1333	1333	1333	1333	0
234	20241227	150300	184361694	1333	1338	1338	1333	6
235	20241227	150200	184353671	1333	1333	1333	1333	200
236	20241227	150100	184087071	1333	1333	1333	1333	150
237	20241227	150000	183887121	1337	1337	1337	1337	1
238	20241227	145900	183885784	1339	1339	1339	1339	0
239	20241227	145800	183885784	1339	1339	1339	1339	0
240	20241227	145700	183885784	1339	1339	1339	1339	0
241	20241227	145600	183885784	1339	1339	1339	1339	0
242	20241227	145500	183885784	1339	1339	1339	1339	0
243	20241227	145400	183885784	1339	1339	1339	1339	0
244	20241227	145300	183885784	1339	1339	1339	1339	0
245	20241227	145200	183885784	1339	1339	1339	1339	0
246	20241227	145100	183885784	1339	1339	1339	1339	0
247	20241227	145000	183885784	1339	1332	1339	1332	1400
248	20241227	144900	182018884	1339	1339	1339	1339	0
249	20241227	144800	182018884	1339	1339	1339	1339	0
250	20241227	144700	182018884	1339	1339	1339	1339	0
251	20241227	144600	182018884	1339	1339	1339	1339	0
252	20241227	144500	182018884	1339	1339	1339	1339	0
253	20241227	144400	182018884	1339	1339	1339	1339	0
254	20241227	144300	182018884	1339	1339	1339	1339	0
255	20241227	144200	182018884	1339	1339	1339	1339	0
256	20241227	144100	182018884	1339	1339	1339	1339	0
257	20241227	144000	182018884	1339	1339	1339	1339	0
258	20241227	143900	182018884	1339	1339	1339	1339	0
259	20241227	143800	182018884	1339	1339	1339	1339	0
260	20241227	143700	182018884	1339	1339	1339	1339	0
261	20241227	143600	182018884	1339	1339	1339	1339	0
262	20241227	143500	182018884	1339	1339	1339	1339	0
263	20241227	143400	182018884	1339	1339	1339	1339	0
264	20241227	143300	182018884	1339	1339	1339	1339	500
265	20241227	143200	181349384	1339	1339	1339	1339	0
266	20241227	143100	181349384	1339	1339	1339	1339	0
267	20241227	143000	181349384	1339	1339	1339	1339	5
268	20241227	142900	181342689	1329	1329	1329	1329	1
269	20241227	142800	181341360	1339	1339	1339	1339	0
270	20241227	142700	181341360	1339	1339	1339	1339	20
271	20241227	142600	181314580	1339	1339	1339	1339	1
272	20241227	142500	181313241	1329	1329	1329	1329	19
273	20241227	142400	181287990	1340	1333	1340	1328	1369
274	20241227	142300	179461080	1340	1334	1340	1333	550
275	20241227	142200	178725642	1340	1340	1340	1340	0
276	20241227	142100	178725642	1340	1340	1340	1340	0
277	20241227	142000	178725642	1340	1340	1340	1340	0
278	20241227	141900	178725642	1340	1336	1340	1336	300
279	20241227	141800	178324362	1336	1334	1340	1334	383
280	20241227	141700	177811554	1340	1340	1340	1340	0
281	20241227	141600	177811554	1340	1340	1340	1340	0
282	20241227	141500	177811554	1340	1340	1340	1340	0
283	20241227	141400	177811554	1340	1340	1340	1340	0
284	20241227	141300	177811554	1340	1340	1340	1340	0
285	20241227	141200	177811554	1340	1340	1340	1340	0
286	20241227	141100	177811554	1340	1340	1340	1340	0
287	20241227	141000	177811554	1340	1335	1340	1335	306
288	20241227	140900	177401599	1340	1340	1340	1340	0
289	20241227	140800	177401599	1340	1340	1340	1340	0
290	20241227	140700	177401599	1340	1340	1340	1340	0
291	20241227	140600	177401599	1340	1340	1340	1340	0
292	20241227	140500	177401599	1340	1340	1340	1340	15
293	20241227	140400	177381499	1341	1341	1341	1341	0
294	20241227	140300	177381499	1341	1341	1341	1341	0
295	20241227	140200	177381499	1341	1341	1341	1341	0
296	20241227	140100	177381499	1341	1341	1341	1341	0
297	20241227	140000	177381499	1341	1341	1341	1341	0
298	20241227	135900	177381499	1341	1341	1341	1341	0
299	20241227	135800	177381499	1341	1341	1341	1333	52
300	20241227	135700	177312167	1333	1335	1335	1333	200
301	20241227	135600	177045547	1341	1341	1341	1341	0
302	20241227	135500	177045547	1341	1341	1341	1341	0
303	20241227	135400	177045547	1341	1341	1341	1341	0
304	20241227	135300	177045547	1341	1341	1341	1341	0
305	20241227	135200	177045547	1341	1341	1341	1341	0
306	20241227	135100	177045547	1341	1341	1341	1341	0
307	20241227	135000	177045547	1341	1341	1341	1341	0
308	20241227	134900	177045547	1341	1341	1341	1341	0
309	20241227	134800	177045547	1341	1341	1341	1335	386
310	20241227	134700	176527995	1341	1341	1341	1341	1
311	20241227	134600	176526654	1340	1340	1340	1340	0
312	20241227	134500	176526654	1340	1340	1340	1340	0
313	20241227	134400	176526654	1340	1340	1340	1340	0
314	20241227	134300	176526654	1340	1340	1340	1340	0
315	20241227	134200	176526654	1340	1340	1340	1340	0
316	20241227	134100	176526654	1340	1340	1340	1340	0
317	20241227	134000	176526654	1340	1340	1340	1340	0
318	20241227	133900	176526654	1340	1340	1340	1340	0
319	20241227	133800	176526654	1340	1340	1340	1340	0
320	20241227	133700	176526654	1340	1340	1340	1340	0
321	20241227	133600	176526654	1340	1340	1340	1340	0
322	20241227	133500	176526654	1340	1340	1340	1340	0
323	20241227	133400	176526654	1340	1338	1340	1338	300
324	20241227	133300	176124854	1338	1338	1338	1338	0
325	20241227	133200	176124854	1338	1338	1338	1338	0
326	20241227	133100	176124854	1338	1339	1339	1338	544
327	20241227	133000	175396482	1341	1341	1341	1341	0
328	20241227	132900	175396482	1341	1341	1341	1341	0
329	20241227	132800	175396482	1341	1341	1341	1341	0
330	20241227	132700	175396482	1341	1341	1341	1341	0
331	20241227	132600	175396482	1341	1341	1341	1341	0
332	20241227	132500	175396482	1341	1341	1341	1341	0
333	20241227	132400	175396482	1341	1341	1341	1341	0
334	20241227	132300	175396482	1341	1341	1341	1341	0
335	20241227	132200	175396482	1341	1341	1341	1341	0
336	20241227	132100	175396482	1341	1341	1341	1341	0
337	20241227	132000	175396482	1341	1341	1341	1341	0
338	20241227	131900	175396482	1341	1341	1341	1341	0
339	20241227	131800	175396482	1341	1341	1341	1341	0
340	20241227	131700	175396482	1341	1341	1341	1341	0
341	20241227	131600	175396482	1341	1338	1341	1338	3
342	20241227	131500	175392465	1338	1338	1338	1338	0
343	20241227	131400	175392465	1338	1338	1338	1338	0
344	20241227	131300	175392465	1338	1338	1338	1338	0
345	20241227	131200	175392465	1338	1338	1338	1338	14
346	20241227	131100	175373733	1341	1341	1341	1341	0
347	20241227	131000	175373733	1341	1341	1341	1341	0
348	20241227	130900	175373733	1341	1341	1341	1341	0
349	20241227	130800	175373733	1341	1341	1341	1341	30
350	20241227	130700	175333503	1341	1341	1341	1341	5
351	20241227	130600	175326798	1337	1337	1337	1337	0
352	20241227	130500	175326798	1337	1337	1337	1337	0
353	20241227	130400	175326798	1337	1337	1337	1337	9
354	20241227	130300	175314765	1341	1341	1341	1341	89
355	20241227	130200	175195416	1337	1341	1341	1337	38
356	20241227	130100	175144474	1337	1337	1337	1337	3
357	20241227	130000	175140463	1339	1341	1341	1339	6
358	20241227	125900	175132423	1341	1341	1341	1341	0
359	20241227	125800	175132423	1341	1341	1341	1341	0
360	20241227	125700	175132423	1341	1341	1341	1341	0
361	20241227	125600	175132423	1341	1341	1341	1341	0
362	20241227	125500	175132423	1341	1341	1341	1341	0
363	20241227	125400	175132423	1341	1341	1341	1341	0
364	20241227	125300	175132423	1341	1341	1341	1341	0
365	20241227	125200	175132423	1341	1341	1341	1341	0
366	20241227	125100	175132423	1341	1341	1341	1341	0
367	20241227	125000	175132423	1341	1341	1341	1341	0
368	20241227	124900	175132423	1341	1341	1341	1341	0
369	20241227	124800	175132423	1341	1341	1341	1336	31
370	20241227	124700	175090902	1336	1336	1336	1336	10
371	20241227	124600	175077542	1341	1341	1341	1341	1
372	20241227	124500	175076201	1340	1341	1341	1340	1000
373	20241227	124400	173735701	1340	1340	1340	1340	500
374	20241227	124300	173065701	1340	1340	1340	1340	0
375	20241227	124200	173065701	1340	1340	1340	1340	0
376	20241227	124100	173065701	1340	1340	1340	1340	0
377	20241227	124000	173065701	1340	1330	1340	1330	301
378	20241227	123900	172662371	1340	1340	1340	1340	300
379	20241227	123800	172260371	1330	1330	1330	1330	1
380	20241227	123700	172259041	1340	1340	1340	1340	0
381	20241227	123600	172259041	1340	1340	1340	1340	0
382	20241227	123500	172259041	1340	1340	1340	1340	0
383	20241227	123400	172259041	1340	1340	1340	1340	0
384	20241227	123300	172259041	1340	1340	1340	1340	0
385	20241227	123200	172259041	1340	1340	1340	1340	0
386	20241227	123100	172259041	1340	1340	1340	1340	0
387	20241227	123000	172259041	1340	1340	1340	1340	0
388	20241227	122900	172259041	1340	1340	1340	1340	0
389	20241227	122800	172259041	1340	1340	1340	1340	0
390	20241227	122700	172259041	1340	1340	1340	1340	177
391	20241227	122600	172021861	1339	1328	1339	1328	37
392	20241227	122500	171972670	1329	1329	1329	1329	222
393	20241227	122400	171677632	1340	1330	1340	1330	1001
394	20241227	122300	170346292	1340	1340	1340	1340	0
395	20241227	122200	170346292	1340	1340	1340	1340	0
396	20241227	122100	170346292	1340	1340	1340	1340	6
397	20241227	122000	170338252	1330	1330	1330	1330	0
398	20241227	121900	170338252	1330	1330	1340	1330	102
399	20241227	121800	170202582	1331	1341	1341	1331	2223
400	20241227	121700	167243759	1338	1338	1338	1338	0
401	20241227	121600	167243759	1338	1338	1338	1338	0
402	20241227	121500	167243759	1338	1338	1338	1338	0
403	20241227	121400	167243759	1338	1338	1338	1338	0
404	20241227	121300	167243759	1338	1338	1338	1338	0
405	20241227	121200	167243759	1338	1338	1338	1338	0
406	20241227	121100	167243759	1338	1338	1338	1338	2051
407	20241227	121000	164499521	1338	1338	1338	1338	100
408	20241227	120900	164365721	1338	1338	1338	1338	846
409	20241227	120800	163233773	1338	1340	1340	1338	3080
410	20241227	120700	159110633	1341	1341	1341	1341	0
411	20241227	120600	159110633	1341	1340	1341	1340	881
412	20241227	120500	157930092	1340	1340	1340	1340	0
413	20241227	120400	157930092	1340	1340	1340	1340	70
414	20241227	120300	157836292	1341	1341	1341	1341	1
415	20241227	120200	157834951	1338	1337	1338	1337	3500
416	20241227	120100	153153840	1337	1337	1342	1337	328
417	20241227	120000	152715299	1337	1337	1337	1337	210
418	20241227	115900	152434529	1337	1337	1337	1337	0
419	20241227	115800	152434529	1337	1337	1337	1337	0
420	20241227	115700	152434529	1337	1340	1340	1337	4238
421	20241227	115600	146763598	1340	1341	1341	1340	351
422	20241227	115500	146292958	1342	1342	1342	1342	0
423	20241227	115400	146292958	1342	1342	1342	1342	0
424	20241227	115300	146292958	1342	1342	1342	1342	0
425	20241227	115200	146292958	1342	1342	1342	1342	0
426	20241227	115100	146292958	1342	1342	1342	1342	0
427	20241227	115000	146292958	1342	1342	1342	1342	100
428	20241227	114900	146158758	1339	1339	1339	1339	0
429	20241227	114800	146158758	1339	1341	1341	1339	111
430	20241227	114700	146009929	1341	1341	1341	1341	0
431	20241227	114600	146009929	1341	1341	1341	1341	0
432	20241227	114500	146009929	1341	1341	1341	1341	0
433	20241227	114400	146009929	1341	1341	1341	1341	0
434	20241227	114300	146009929	1341	1341	1341	1341	0
435	20241227	114200	146009929	1341	1341	1341	1341	0
436	20241227	114100	146009929	1341	1341	1341	1341	0
437	20241227	114000	146009929	1341	1341	1341	1341	0
438	20241227	113900	146009929	1341	1341	1341	1341	0
439	20241227	113800	146009929	1341	1341	1341	1341	0
440	20241227	113700	146009929	1341	1341	1341	1341	0
441	20241227	113600	146009929	1341	1341	1341	1341	0
442	20241227	113500	146009929	1341	1341	1341	1341	0
443	20241227	113400	146009929	1341	1341	1341	1341	0
444	20241227	113300	146009929	1341	1341	1341	1341	150
445	20241227	113200	145808779	1341	1341	1341	1341	0
446	20241227	113100	145808779	1341	1330	1341	1330	515
447	20241227	113000	145118344	1341	1341	1341	1341	0
448	20241227	112900	145118344	1341	1330	1341	1330	502
449	20241227	112800	144445186	1341	1330	1342	1329	3158
450	20241227	112700	140229125	1330	1330	1330	1330	922
451	20241227	112600	139002865	1342	1342	1342	1342	0
452	20241227	112500	139002865	1342	1342	1342	1342	0
453	20241227	112400	139002865	1342	1342	1342	1342	0
454	20241227	112300	139002865	1342	1342	1342	1342	0
455	20241227	112200	139002865	1342	1342	1342	1342	0
456	20241227	112100	139002865	1342	1342	1342	1342	0
457	20241227	112000	139002865	1342	1326	1342	1326	1952
458	20241227	111900	136387142	1342	1342	1342	1342	0
459	20241227	111800	136387142	1342	1335	1342	1335	1000
460	20241227	111700	135049209	1335	1325	1335	1325	541
461	20241227	111600	134327394	1340	1340	1340	1340	0
462	20241227	111500	134327394	1340	1340	1340	1340	13
463	20241227	111400	134309974	1340	1340	1340	1340	0
464	20241227	111300	134309974	1340	1340	1340	1340	1
465	20241227	111200	134308634	1330	1330	1330	1330	11
466	20241227	111100	134294004	1341	1341	1341	1341	0
467	20241227	111000	134294004	1341	1340	1341	1340	500
468	20241227	110900	133623547	1341	1341	1341	1341	0
469	20241227	110800	133623547	1341	1341	1341	1341	0
470	20241227	110700	133623547	1341	1341	1341	1341	0
471	20241227	110600	133623547	1341	1320	1341	1319	531
472	20241227	110500	132912215	1341	1321	1341	1321	2694
473	20241227	110400	129343587	1341	1341	1341	1341	0
474	20241227	110300	129343587	1341	1341	1341	1341	0
475	20241227	110200	129343587	1341	1341	1341	1341	1
476	20241227	110100	129342246	1342	1342	1342	1342	0
477	20241227	110000	129342246	1342	1342	1342	1342	0
478	20241227	105900	129342246	1342	1342	1342	1342	0
479	20241227	105800	129342246	1342	1342	1342	1342	0
480	20241227	105700	129342246	1342	1342	1342	1342	0
481	20241227	105600	129342246	1342	1342	1342	1342	0
482	20241227	105500	129342246	1342	1342	1342	1342	0
483	20241227	105400	129342246	1342	1342	1342	1342	0
484	20241227	105300	129342246	1342	1342	1342	1342	0
485	20241227	105200	129342246	1342	1323	1342	1314	12800
486	20241227	105100	112432613	1343	1343	1343	1343	0
487	20241227	105000	112432613	1343	1343	1343	1343	0
488	20241227	104900	112432613	1343	1343	1343	1343	0
489	20241227	104800	112432613	1343	1343	1343	1343	0
490	20241227	104700	112432613	1343	1325	1343	1320	936
491	20241227	104600	111184826	1344	1344	1344	1344	0
492	20241227	104500	111184826	1344	1344	1344	1344	0
493	20241227	104400	111184826	1344	1344	1344	1344	0
494	20241227	104300	111184826	1344	1344	1344	1344	0
495	20241227	104200	111184826	1344	1344	1344	1344	0
496	20241227	104100	111184826	1344	1344	1344	1344	0
497	20241227	104000	111184826	1344	1344	1344	1344	1
498	20241227	103900	111183482	1347	1347	1347	1347	0
499	20241227	103800	111183482	1347	1347	1347	1347	0
500	20241227	103700	111183482	1347	1347	1347	1347	0
501	20241227	103600	111183482	1347	1347	1347	1347	0
502	20241227	103500	111183482	1347	1347	1347	1347	0
503	20241227	103400	111183482	1347	1347	1347	1347	0
504	20241227	103300	111183482	1347	1326	1347	1326	505
505	20241227	103200	110503603	1347	1342	1347	1342	605
506	20241227	103100	109689143	1347	1347	1347	1347	0
507	20241227	103000	109689143	1347	1325	1348	1325	705
508	20241227	102900	108743808	1347	1335	1347	1317	600
509	20241227	102800	107937137	1347	1347	1347	1347	0
510	20241227	102700	107937137	1347	1347	1347	1335	805
511	20241227	102600	106856367	1348	1348	1348	1348	0
512	20241227	102500	106856367	1348	1335	1348	1335	608
513	20241227	102400	106038682	1348	1348	1348	1348	0
514	20241227	102300	106038682	1348	1348	1348	1348	200
515	20241227	102200	105769082	1348	1348	1348	1348	0
516	20241227	102100	105769082	1348	1348	1348	1348	0
517	20241227	102000	105769082	1348	1348	1348	1348	0
518	20241227	101900	105769082	1348	1348	1348	1348	1487
519	20241227	101800	103764606	1349	1349	1349	1349	0
520	20241227	101700	103764606	1349	1349	1349	1349	0
521	20241227	101600	103764606	1349	1335	1349	1335	1502
522	20241227	101500	101739589	1353	1353	1353	1353	0
523	20241227	101400	101739589	1353	1353	1353	1353	0
524	20241227	101300	101739589	1353	1353	1353	1353	0
525	20241227	101200	101739589	1353	1353	1353	1353	0
526	20241227	101100	101739589	1353	1353	1353	1353	0
527	20241227	101000	101739589	1353	1353	1353	1353	0
528	20241227	100900	101739589	1353	1336	1353	1315	1500
529	20241227	100800	99735501	1352	1352	1352	1352	0
530	20241227	100700	99735501	1352	1352	1352	1352	10
531	20241227	100600	99721981	1354	1354	1354	1354	0
532	20241227	100500	99721981	1354	1354	1354	1354	0
533	20241227	100400	99721981	1354	1354	1354	1354	0
534	20241227	100300	99721981	1354	1354	1354	1354	0
535	20241227	100200	99721981	1354	1354	1354	1354	0
536	20241227	100100	99721981	1354	1354	1354	1354	0
537	20241227	100000	99721981	1354	1354	1354	1354	0
538	20241227	095900	99721981	1354	1335	1354	1335	505
539	20241227	095800	99038287	1354	1354	1354	1354	0
540	20241227	095700	99038287	1354	1354	1354	1336	552
541	20241227	095600	98291779	1355	1355	1355	1355	0
542	20241227	095500	98291779	1355	1355	1355	1355	0
543	20241227	095400	98291779	1355	1355	1355	1355	0
544	20241227	095300	98291779	1355	1355	1355	1355	0
545	20241227	095200	98291779	1355	1355	1355	1355	0
546	20241227	095100	98291779	1355	1342	1355	1342	750
547	20241227	095000	97280503	1354	1342	1354	1310	3660
548	20241227	094900	92412849	1356	1356	1356	1356	0
549	20241227	094800	92412849	1356	1345	1356	1340	1400
550	20241227	094700	90526416	1357	1357	1357	1357	0
551	20241227	094600	90526416	1357	1357	1357	1357	18
552	20241227	094500	90501990	1357	1357	1357	1357	0
553	20241227	094400	90501990	1357	1357	1357	1357	0
554	20241227	094300	90501990	1357	1357	1357	1357	0
555	20241227	094200	90501990	1357	1358	1358	1342	8002
556	20241227	094100	79727533	1354	1356	1358	1354	1908
557	20241227	094000	77142133	1356	1356	1356	1356	1510
558	20241227	093900	75094573	1358	1358	1358	1358	0
559	20241227	093800	75094573	1358	1358	1358	1358	8
560	20241227	093700	75083709	1355	1355	1355	1355	496
561	20241227	093600	74411629	1355	1355	1355	1355	0
562	20241227	093500	74411629	1355	1355	1355	1355	650
563	20241227	093400	73530879	1355	1355	1355	1355	500
564	20241227	093300	72853379	1358	1358	1358	1358	16
565	20241227	093200	72831651	1358	1358	1358	1358	0
566	20241227	093100	72831651	1358	1358	1358	1358	1
567	20241227	093000	72830293	1355	1355	1355	1355	374
568	20241227	092900	72323523	1355	1355	1355	1355	1
569	20241227	092800	72322168	1354	1354	1354	1354	0
570	20241227	092700	72322168	1354	1354	1354	1354	414
571	20241227	092600	71761612	1355	1355	1355	1355	0
572	20241227	092500	71761612	1355	1353	1355	1348	722
573	20241227	092400	70783866	1354	1354	1354	1354	5
574	20241227	092300	70777096	1354	1354	1354	1354	184
575	20241227	092200	70527960	1354	1354	1354	1354	7
576	20241227	092100	70518482	1355	1355	1355	1355	0
577	20241227	092000	70518482	1355	1355	1356	1347	1610
578	20241227	091900	68337281	1348	1356	1356	1348	124
579	20241227	091800	68170097	1356	1356	1356	1356	0
580	20241227	091700	68170097	1356	1351	1356	1347	2848
581	20241227	091600	64323222	1359	1359	1359	1359	0
582	20241227	091500	64323222	1359	1359	1359	1359	0
583	20241227	091400	64323222	1359	1359	1359	1359	0
584	20241227	091300	64323222	1359	1359	1359	1359	0
585	20241227	091200	64323222	1359	1359	1359	1359	0
586	20241227	091100	64323222	1359	1359	1359	1359	16
587	20241227	091000	64301478	1356	1348	1356	1348	1021
588	20241227	090900	62918770	1361	1360	1361	1348	2732
589	20241227	090800	59222791	1360	1351	1361	1342	13774
590	20241227	090700	40668813	1360	1347	1360	1347	6000
591	20241227	090600	32573961	1360	1350	1360	1344	11000
592	20241227	090500	17771734	1360	1360	1360	1360	13
593	20241227	090400	17754054	1361	1361	1361	1361	3500
594	20241227	090300	12990554	1361	1342	1361	1342	2013
595	20241227	090200	10253350	1359	1358	1359	1340	3399
596	20241227	090100	5635381	1359	1351	1359	1351	105
597	20241227	090000	5492766	1351	1359	1359	1351	4042