KissMeData/027830/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	191200	1938087515	1853	1853	1853	1853	16079
3	20241224	191100	1938087515	1853	1853	1853	1853	0
4	20241224	191000	1938087515	1853	1853	1853	1853	0
5	20241224	190900	1938087515	1853	1853	1853	1853	0
6	20241224	190800	1938087515	1853	1853	1853	1853	0
7	20241224	190700	1938087515	1853	1853	1853	1853	0
8	20241224	190600	1938087515	1853	1853	1853	1853	0
9	20241224	190500	1938087515	1853	1853	1853	1853	0
10	20241224	190400	1938087515	1853	1853	1853	1853	0
11	20241224	190300	1938087515	1853	1853	1853	1853	0
12	20241224	190200	1938087515	1853	1853	1853	1853	0
13	20241224	190100	1938087515	1853	1853	1853	1853	0
14	20241224	190000	1938087515	1853	1853	1853	1853	0
15	20241224	185900	1938087515	1853	1853	1853	1853	0
16	20241224	185800	1938087515	1853	1853	1853	1853	0
17	20241224	185700	1938087515	1853	1853	1853	1853	0
18	20241224	185600	1938087515	1853	1853	1853	1853	0
19	20241224	185500	1938087515	1853	1853	1853	1853	0
20	20241224	185400	1938087515	1853	1853	1853	1853	0
21	20241224	185300	1938087515	1853	1853	1853	1853	0
22	20241224	185200	1938087515	1853	1853	1853	1853	0
23	20241224	185100	1938087515	1853	1853	1853	1853	0
24	20241224	185000	1938087515	1853	1853	1853	1853	0
25	20241224	184900	1938087515	1853	1853	1853	1853	0
26	20241224	184800	1938087515	1853	1853	1853	1853	0
27	20241224	184700	1938087515	1853	1853	1853	1853	0
28	20241224	184600	1938087515	1853	1853	1853	1853	0
29	20241224	184500	1938087515	1853	1853	1853	1853	0
30	20241224	184400	1938087515	1853	1853	1853	1853	0
31	20241224	184300	1938087515	1853	1853	1853	1853	0
32	20241224	184200	1938087515	1853	1853	1853	1853	16079
33	20241224	184100	1938087515	1853	1853	1853	1853	0
34	20241224	184000	1938087515	1853	1853	1853	1853	0
35	20241224	183900	1938087515	1853	1853	1853	1853	0
36	20241224	183800	1938087515	1853	1853	1853	1853	0
37	20241224	183700	1938087515	1853	1853	1853	1853	0
38	20241224	183600	1938087515	1853	1853	1853	1853	0
39	20241224	183500	1938087515	1853	1853	1853	1853	0
40	20241224	183400	1938087515	1853	1853	1853	1853	0
41	20241224	183300	1938087515	1853	1853	1853	1853	0
42	20241224	183200	1938087515	1853	1853	1853	1853	0
43	20241224	183100	1938087515	1853	1853	1853	1853	0
44	20241224	183000	1938087515	1853	1853	1853	1853	0
45	20241224	182900	1938087515	1853	1853	1853	1853	0
46	20241224	182800	1938087515	1853	1853	1853	1853	0
47	20241224	182700	1938087515	1853	1853	1853	1853	0
48	20241224	182600	1938087515	1853	1853	1853	1853	0
49	20241224	182500	1938087515	1853	1853	1853	1853	0
50	20241224	182400	1938087515	1853	1853	1853	1853	0
51	20241224	182300	1938087515	1853	1853	1853	1853	0
52	20241224	182200	1938087515	1853	1853	1853	1853	0
53	20241224	182100	1938087515	1853	1853	1853	1853	0
54	20241224	182000	1938087515	1853	1853	1853	1853	0
55	20241224	181900	1938087515	1853	1853	1853	1853	0
56	20241224	181800	1938087515	1853	1853	1853	1853	0
57	20241224	181700	1938087515	1853	1853	1853	1853	0
58	20241224	181600	1938087515	1853	1853	1853	1853	0
59	20241224	181500	1938087515	1853	1853	1853	1853	0
60	20241224	181400	1938087515	1853	1853	1853	1853	0
61	20241224	181300	1938087515	1853	1853	1853	1853	0
62	20241224	181200	1938087515	1853	1853	1853	1853	16079
63	20241224	181100	1938087515	1853	1853	1853	1853	0
64	20241224	181000	1938087515	1853	1853	1853	1853	0
65	20241224	180900	1938087515	1853	1853	1853	1853	0
66	20241224	180800	1938087515	1853	1853	1853	1853	0
67	20241224	180700	1938087515	1853	1853	1853	1853	0
68	20241224	180600	1938087515	1853	1853	1853	1853	0
69	20241224	180500	1938087515	1853	1853	1853	1853	0
70	20241224	180400	1938087515	1853	1853	1853	1853	0
71	20241224	180300	1938087515	1853	1853	1853	1853	0
72	20241224	180200	1938087515	1853	1853	1853	1853	0
73	20241224	180100	1938087515	1853	1853	1853	1853	0
74	20241224	180000	1938087515	1853	1853	1853	1853	0
75	20241224	175900	1938087515	1853	1853	1853	1853	0
76	20241224	175800	1938087515	1853	1853	1853	1853	0
77	20241224	175700	1938087515	1853	1853	1853	1853	0
78	20241224	175600	1938087515	1853	1853	1853	1853	0
79	20241224	175500	1938087515	1853	1853	1853	1853	0
80	20241224	175400	1938087515	1853	1853	1853	1853	0
81	20241224	175300	1938087515	1853	1853	1853	1853	0
82	20241224	175200	1938087515	1853	1853	1853	1853	0
83	20241224	175100	1938087515	1853	1853	1853	1853	0
84	20241224	175000	1938087515	1853	1853	1853	1853	0
85	20241224	174900	1938087515	1853	1853	1853	1853	0
86	20241224	174800	1938087515	1853	1853	1853	1853	0
87	20241224	174700	1938087515	1853	1853	1853	1853	0
88	20241224	174600	1938087515	1853	1853	1853	1853	0
89	20241224	174500	1938087515	1853	1853	1853	1853	0
90	20241224	174400	1938087515	1853	1853	1853	1853	0
91	20241224	174300	1938087515	1853	1853	1853	1853	0
92	20241224	174200	1938087515	1853	1853	1853	1853	16079
93	20241224	174100	1938087515	1853	1853	1853	1853	0
94	20241224	174000	1938087515	1853	1853	1853	1853	0
95	20241224	173900	1938087515	1853	1853	1853	1853	0
96	20241224	173800	1938087515	1853	1853	1853	1853	0
97	20241224	173700	1938087515	1853	1853	1853	1853	0
98	20241224	173600	1938087515	1853	1853	1853	1853	0
99	20241224	173500	1938087515	1853	1853	1853	1853	0
100	20241224	173400	1938087515	1853	1853	1853	1853	0
101	20241224	173300	1938087515	1853	1853	1853	1853	0
102	20241224	173200	1938087515	1853	1853	1853	1853	0
103	20241224	173100	1938087515	1853	1853	1853	1853	0
104	20241224	173000	1938087515	1853	1853	1853	1853	0
105	20241224	172900	1938087515	1853	1853	1853	1853	0
106	20241224	172800	1938087515	1853	1853	1853	1853	0
107	20241224	172700	1938087515	1853	1853	1853	1853	0
108	20241224	172600	1938087515	1853	1853	1853	1853	0
109	20241224	172500	1938087515	1853	1853	1853	1853	0
110	20241224	172400	1938087515	1853	1853	1853	1853	0
111	20241224	172300	1938087515	1853	1853	1853	1853	0
112	20241224	172200	1938087515	1853	1853	1853	1853	0
113	20241224	172100	1938087515	1853	1853	1853	1853	0
114	20241224	172000	1938087515	1853	1853	1853	1853	0
115	20241224	171900	1938087515	1853	1853	1853	1853	0
116	20241224	171800	1938087515	1853	1853	1853	1853	0
117	20241224	171700	1938087515	1853	1853	1853	1853	0
118	20241224	171600	1938087515	1853	1853	1853	1853	0
119	20241224	171500	1938087515	1853	1853	1853	1853	0
120	20241224	171400	1938087515	1853	1853	1853	1853	0
121	20241224	171300	1938087515	1853	1853	1853	1853	0
122	20241224	171200	1938087515	1853	1853	1853	1853	16079
123	20241224	171100	1938087515	1853	1853	1853	1853	0
124	20241224	171000	1938087515	1853	1853	1853	1853	0
125	20241224	170900	1938087515	1853	1853	1853	1853	0
126	20241224	170800	1938087515	1853	1853	1853	1853	0
127	20241224	170700	1938087515	1853	1853	1853	1853	0
128	20241224	170600	1938087515	1853	1853	1853	1853	0
129	20241224	170500	1938087515	1853	1853	1853	1853	0
130	20241224	170400	1938087515	1853	1853	1853	1853	0
131	20241224	170300	1938087515	1853	1853	1853	1853	0
132	20241224	170200	1938087515	1853	1853	1853	1853	0
133	20241224	170100	1938087515	1853	1853	1853	1853	0
134	20241224	170000	1938087515	1853	1853	1853	1853	0
135	20241224	165900	1938087515	1853	1853	1853	1853	0
136	20241224	165800	1938087515	1853	1853	1853	1853	0
137	20241224	165700	1938087515	1853	1853	1853	1853	0
138	20241224	165600	1938087515	1853	1853	1853	1853	0
139	20241224	165500	1938087515	1853	1853	1853	1853	0
140	20241224	165400	1938087515	1853	1853	1853	1853	0
141	20241224	165300	1938087515	1853	1853	1853	1853	0
142	20241224	165200	1938087515	1853	1853	1853	1853	0
143	20241224	165100	1938087515	1853	1853	1853	1853	0
144	20241224	165000	1938087515	1853	1853	1853	1853	0
145	20241224	164900	1938087515	1853	1853	1853	1853	0
146	20241224	164800	1938087515	1853	1853	1853	1853	0
147	20241224	164700	1938087515	1853	1853	1853	1853	0
148	20241224	164600	1938087515	1853	1853	1853	1853	0
149	20241224	164500	1938087515	1853	1853	1853	1853	0
150	20241224	164400	1938087515	1853	1853	1853	1853	0
151	20241224	164300	1938087515	1853	1853	1853	1853	0
152	20241224	164200	1938087515	1853	1853	1853	1853	16079
153	20241224	164100	1938087515	1853	1853	1853	1853	0
154	20241224	164000	1938087515	1853	1853	1853	1853	0
155	20241224	163900	1938087515	1853	1853	1853	1853	0
156	20241224	163800	1938087515	1853	1853	1853	1853	0
157	20241224	163700	1938087515	1853	1853	1853	1853	0
158	20241224	163600	1938087515	1853	1853	1853	1853	0
159	20241224	163500	1938087515	1853	1853	1853	1853	0
160	20241224	163400	1938087515	1853	1853	1853	1853	0
161	20241224	163300	1938087515	1853	1853	1853	1853	0
162	20241224	163200	1938087515	1853	1853	1853	1853	0
163	20241224	163100	1938087515	1853	1853	1853	1853	0
164	20241224	163000	1938087515	1853	1853	1853	1853	0
165	20241224	162900	1938087515	1853	1853	1853	1853	0
166	20241224	162800	1938087515	1853	1853	1853	1853	0
167	20241224	162700	1938087515	1853	1853	1853	1853	0
168	20241224	162600	1938087515	1853	1853	1853	1853	0
169	20241224	162500	1938087515	1853	1853	1853	1853	0
170	20241224	162400	1938087515	1853	1853	1853	1853	0
171	20241224	162300	1938087515	1853	1853	1853	1853	0
172	20241224	162200	1938087515	1853	1853	1853	1853	0
173	20241224	162100	1938087515	1853	1853	1853	1853	0
174	20241224	162000	1938087515	1853	1853	1853	1853	0
175	20241224	161900	1938087515	1853	1853	1853	1853	0
176	20241224	161800	1938087515	1853	1853	1853	1853	0
177	20241224	161700	1938087515	1853	1853	1853	1853	0
178	20241224	161600	1938087515	1853	1853	1853	1853	0
179	20241224	161500	1938087515	1853	1853	1853	1853	0
180	20241224	161400	1938087515	1853	1853	1853	1853	0
181	20241224	161300	1938087515	1853	1853	1853	1853	0
182	20241224	161200	1938087515	1853	1853	1853	1853	16079
183	20241224	161100	1938087515	1853	1853	1853	1853	0
184	20241224	161000	1938087515	1853	1853	1853	1853	0
185	20241224	160900	1938087515	1853	1853	1853	1853	0
186	20241224	160800	1938087515	1853	1853	1853	1853	0
187	20241224	160700	1938087515	1853	1853	1853	1853	0
188	20241224	160600	1938087515	1853	1853	1853	1853	0
189	20241224	160500	1938087515	1853	1853	1853	1853	0
190	20241224	160400	1938087515	1853	1853	1853	1853	0
191	20241224	160300	1938087515	1853	1853	1853	1853	0
192	20241224	160200	1938087515	1853	1853	1853	1853	0
193	20241224	160100	1938087515	1853	1853	1853	1853	0
194	20241224	160000	1938087515	1853	1853	1853	1853	0
195	20241224	155900	1938087515	1853	1853	1853	1853	0
196	20241224	155800	1938087515	1853	1853	1853	1853	0
197	20241224	155700	1938087515	1853	1853	1853	1853	0
198	20241224	155600	1938087515	1853	1853	1853	1853	0
199	20241224	155500	1938087515	1853	1853	1853	1853	0
200	20241224	155400	1938087515	1853	1853	1853	1853	0
201	20241224	155300	1938087515	1853	1853	1853	1853	0
202	20241224	155200	1938087515	1853	1853	1853	1853	0
203	20241224	155100	1938087515	1853	1853	1853	1853	0
204	20241224	155000	1938087515	1853	1853	1853	1853	0
205	20241224	154900	1938087515	1853	1853	1853	1853	0
206	20241224	154800	1938087515	1853	1853	1853	1853	0
207	20241224	154700	1938087515	1853	1853	1853	1853	0
208	20241224	154600	1938087515	1853	1853	1853	1853	0
209	20241224	154500	1938087515	1853	1853	1853	1853	0
210	20241224	154400	1938087515	1853	1853	1853	1853	0
211	20241224	154300	1938087515	1853	1853	1853	1853	0
212	20241224	154200	1938087515	1853	1853	1853	1853	16079
213	20241224	154100	1938087515	1853	1853	1853	1853	0
214	20241224	154000	1938087515	1853	1853	1853	1853	0
215	20241224	153900	1938087515	1853	1853	1853	1853	0
216	20241224	153800	1938087515	1853	1853	1853	1853	0
217	20241224	153700	1938087515	1853	1853	1853	1853	0
218	20241224	153600	1938087515	1853	1853	1853	1853	0
219	20241224	153500	1938087515	1853	1853	1853	1853	0
220	20241224	153400	1938087515	1853	1853	1853	1853	0
221	20241224	153300	1938087515	1853	1853	1853	1853	0
222	20241224	153200	1938087515	1853	1853	1853	1853	0
223	20241224	153100	1938087515	1853	1853	1853	1853	0
224	20241224	153000	1938087515	1853	1853	1853	1853	16079
225	20241224	152900	1908293128	1853	1853	1853	1853	0
226	20241224	152800	1908293128	1853	1853	1853	1853	0
227	20241224	152700	1908293128	1853	1853	1853	1853	0
228	20241224	152600	1908293128	1853	1853	1853	1853	0
229	20241224	152500	1908293128	1853	1853	1853	1853	0
230	20241224	152400	1908293128	1853	1853	1853	1853	0
231	20241224	152300	1908293128	1853	1853	1853	1853	0
232	20241224	152200	1908293128	1853	1853	1853	1853	0
233	20241224	152100	1908293128	1853	1853	1853	1853	0
234	20241224	152000	1908293128	1853	1853	1853	1853	0
235	20241224	151900	1908293128	1853	1854	1855	1853	10607
236	20241224	151800	1888627919	1854	1855	1855	1854	5470
237	20241224	151700	1878481284	1858	1853	1858	1853	3099
238	20241224	151600	1872727938	1853	1850	1853	1850	1439
239	20241224	151500	1870061815	1849	1849	1849	1849	84
240	20241224	151400	1869906499	1850	1842	1850	1842	1200
241	20241224	151300	1867687837	1842	1842	1850	1842	1066
242	20241224	151200	1865716265	1842	1842	1842	1842	1699
243	20241224	151100	1862586707	1842	1842	1842	1842	4534
244	20241224	151000	1854235079	1842	1842	1842	1842	150
245	20241224	150900	1853958779	1842	1851	1851	1842	2666
246	20241224	150800	1849045338	1843	1853	1853	1843	3246
247	20241224	150700	1843060586	1853	1844	1853	1844	2097
248	20241224	150600	1839192077	1854	1854	1854	1854	51
249	20241224	150500	1839097523	1843	1843	1843	1843	0
250	20241224	150400	1839097523	1843	1847	1855	1840	8637
251	20241224	150300	1823177878	1847	1850	1850	1847	2637
252	20241224	150200	1818299958	1850	1853	1853	1850	1436
253	20241224	150100	1815642512	1853	1853	1853	1853	90
254	20241224	150000	1815475742	1854	1850	1854	1850	1160
255	20241224	145900	1813329310	1847	1849	1855	1847	21195
256	20241224	145800	1774118491	1848	1845	1848	1845	345
257	20241224	145700	1773481696	1844	1845	1845	1844	2372
258	20241224	145600	1769106356	1849	1845	1849	1845	380
259	20241224	145500	1768405092	1845	1845	1845	1845	140
260	20241224	145400	1768146792	1845	1845	1845	1844	274
261	20241224	145300	1767641382	1845	1845	1845	1845	641
262	20241224	145200	1766458737	1845	1845	1845	1845	100
263	20241224	145100	1766274237	1844	1839	1844	1839	1559
264	20241224	145000	1763405768	1839	1839	1839	1839	111
265	20241224	144900	1763201639	1839	1839	1839	1839	1015
266	20241224	144800	1761335054	1839	1839	1839	1839	360
267	20241224	144700	1760673014	1839	1841	1841	1839	8363
268	20241224	144600	1745283197	1840	1841	1841	1840	823
269	20241224	144500	1743768055	1841	1841	1841	1840	6521
270	20241224	144400	1731766368	1842	1844	1844	1842	2527
271	20241224	144300	1727111044	1844	1847	1847	1844	2589
272	20241224	144200	1722331503	1848	1849	1850	1848	3000
273	20241224	144100	1716784498	1849	1849	1850	1848	1275
274	20241224	144000	1714427264	1849	1851	1851	1849	5500
275	20241224	143900	1704254717	1850	1850	1850	1850	783
276	20241224	143800	1702806167	1849	1850	1850	1849	3110
277	20241224	143700	1697054713	1850	1851	1851	1850	696
278	20241224	143600	1695767046	1851	1853	1853	1851	2802
279	20241224	143500	1690579910	1854	1856	1856	1854	116
280	20241224	143400	1690364820	1854	1856	1856	1854	68
281	20241224	143300	1690238728	1855	1855	1855	1855	786
282	20241224	143200	1688780698	1856	1851	1856	1851	1071
283	20241224	143100	1686793795	1851	1857	1857	1851	2247
284	20241224	143000	1682634592	1851	1851	1851	1851	5214
285	20241224	142900	1672983478	1851	1851	1851	1851	538
286	20241224	142800	1671987640	1851	1851	1851	1851	0
287	20241224	142700	1671987640	1851	1851	1851	1851	50
288	20241224	142600	1671895090	1850	1850	1850	1850	266
289	20241224	142500	1671402990	1850	1851	1851	1850	991
290	20241224	142400	1669569404	1851	1851	1851	1850	1142
291	20241224	142300	1667455773	1850	1856	1856	1850	8195
292	20241224	142200	1652280978	1856	1856	1856	1856	442
293	20241224	142100	1651460626	1857	1857	1857	1857	0
294	20241224	142000	1651460626	1857	1858	1858	1857	1554
295	20241224	141900	1648574348	1859	1859	1859	1859	0
296	20241224	141800	1648574348	1859	1855	1859	1855	220
297	20241224	141700	1648166244	1855	1855	1855	1855	547
298	20241224	141600	1647151559	1855	1855	1855	1854	924
299	20241224	141500	1645437626	1854	1855	1855	1854	1500
300	20241224	141400	1642655132	1855	1859	1859	1855	963
301	20241224	141300	1640867966	1860	1860	1860	1860	505
302	20241224	141200	1639928666	1859	1860	1860	1859	156
303	20241224	141100	1639638657	1860	1857	1860	1857	774
304	20241224	141000	1638200217	1861	1861	1861	1861	0
305	20241224	140900	1638200217	1861	1861	1861	1861	2
306	20241224	140800	1638196495	1862	1857	1862	1857	2268
307	20241224	140700	1633978955	1854	1854	1854	1854	10
308	20241224	140600	1633960415	1854	1855	1855	1854	41
309	20241224	140500	1633884400	1857	1857	1857	1857	0
310	20241224	140400	1633884400	1857	1857	1857	1857	30
311	20241224	140300	1633828690	1858	1856	1858	1856	10
312	20241224	140200	1633810124	1851	1851	1851	1851	1233
313	20241224	140100	1631527841	1851	1851	1851	1851	10
314	20241224	140000	1631509331	1856	1856	1856	1856	0
315	20241224	135900	1631509331	1856	1856	1856	1856	10
316	20241224	135800	1631490771	1851	1851	1851	1851	0
317	20241224	135700	1631490771	1851	1851	1851	1851	295
318	20241224	135600	1630944726	1850	1850	1850	1850	0
319	20241224	135500	1630944726	1850	1848	1850	1848	1322
320	20241224	135400	1628499670	1857	1848	1857	1848	1001
321	20241224	135300	1626649813	1848	1848	1848	1848	0
322	20241224	135200	1626649813	1848	1849	1855	1848	1437
323	20241224	135100	1623991570	1849	1855	1855	1848	1101
324	20241224	135000	1621956714	1857	1857	1857	1857	0
325	20241224	134900	1621956714	1857	1857	1857	1857	0
326	20241224	134800	1621956714	1857	1848	1857	1848	2
327	20241224	134700	1621953009	1849	1848	1849	1848	1215
328	20241224	134600	1619707688	1849	1850	1850	1849	2740
329	20241224	134500	1614638928	1850	1860	1860	1850	18573
330	20241224	134400	1580270766	1853	1855	1855	1853	400
331	20241224	134300	1579529278	1860	1860	1860	1860	0
332	20241224	134200	1579529278	1860	1860	1860	1860	1
333	20241224	134100	1579527418	1855	1855	1855	1855	1
334	20241224	134000	1579525563	1855	1855	1855	1855	621
335	20241224	133900	1578373608	1860	1860	1860	1860	31
336	20241224	133800	1578315948	1860	1858	1860	1858	6
337	20241224	133700	1578304798	1855	1855	1855	1855	0
338	20241224	133600	1578304798	1855	1855	1855	1855	0
339	20241224	133500	1578304798	1855	1854	1857	1854	2743
340	20241224	133400	1573214866	1853	1853	1853	1853	671
341	20241224	133300	1571971503	1853	1853	1853	1853	4
342	20241224	133200	1571964091	1855	1855	1855	1855	4
343	20241224	133100	1571956671	1855	1855	1855	1855	23
344	20241224	133000	1571914006	1855	1855	1855	1855	5
345	20241224	132900	1571904731	1855	1855	1855	1855	150
346	20241224	132800	1571626481	1855	1855	1855	1855	200
347	20241224	132700	1571255481	1860	1860	1860	1860	267
348	20241224	132600	1570758861	1860	1860	1860	1860	0
349	20241224	132500	1570758861	1860	1860	1860	1860	220
350	20241224	132400	1570349661	1861	1861	1861	1861	20
351	20241224	132300	1570312441	1861	1861	1861	1861	6
352	20241224	132200	1570301275	1860	1860	1860	1860	47
353	20241224	132100	1570213855	1860	1860	1860	1860	5
354	20241224	132000	1570204555	1862	1862	1862	1862	11
355	20241224	131900	1570184073	1852	1861	1862	1852	995
356	20241224	131800	1568336703	1854	1860	1860	1854	1212
357	20241224	131700	1566088454	1860	1860	1860	1860	21
358	20241224	131600	1566049394	1862	1854	1862	1851	1217
359	20241224	131500	1563795682	1854	1862	1862	1854	11
360	20241224	131400	1563775208	1862	1862	1862	1862	47
361	20241224	131300	1563687694	1854	1854	1854	1854	56
362	20241224	131200	1563583870	1852	1852	1852	1852	0
363	20241224	131100	1563583870	1852	1864	1864	1852	183
364	20241224	131000	1563243958	1864	1864	1864	1864	0
365	20241224	130900	1563243958	1864	1864	1864	1864	0
366	20241224	130800	1563243958	1864	1864	1864	1864	0
367	20241224	130700	1563243958	1864	1852	1864	1851	634
368	20241224	130600	1562070263	1858	1858	1858	1858	111
369	20241224	130500	1561864025	1858	1858	1858	1858	2000
370	20241224	130400	1558148025	1864	1858	1864	1858	4055
371	20241224	130300	1550610303	1858	1858	1858	1858	0
372	20241224	130200	1550610303	1858	1855	1858	1855	5533
373	20241224	130100	1540340279	1854	1849	1854	1849	2184
374	20241224	130000	1536301143	1849	1849	1849	1849	75
375	20241224	125900	1536162468	1850	1850	1854	1849	13366
376	20241224	125800	1511434856	1850	1850	1850	1850	14
377	20241224	125700	1511408956	1850	1854	1854	1850	1152
378	20241224	125600	1509273208	1854	1854	1854	1850	215
379	20241224	125500	1508874654	1850	1850	1850	1850	115
380	20241224	125400	1508661904	1850	1850	1850	1850	14
381	20241224	125300	1508636004	1850	1850	1850	1850	128
382	20241224	125200	1508399204	1850	1849	1850	1849	1238
383	20241224	125100	1506109089	1849	1850	1850	1849	169
384	20241224	125000	1505796453	1850	1851	1851	1850	1863
385	20241224	124900	1502349041	1851	1851	1851	1851	14
386	20241224	124800	1502323127	1851	1852	1855	1851	386
387	20241224	124700	1501607784	1850	1850	1850	1850	189
388	20241224	124600	1501258134	1850	1850	1850	1850	430
389	20241224	124500	1500462634	1850	1851	1851	1850	11287
390	20241224	124400	1479573109	1852	1853	1853	1852	1961
391	20241224	124300	1475940972	1853	1855	1855	1853	335
392	20241224	124200	1475320215	1855	1852	1855	1852	118
393	20241224	124100	1475101382	1852	1852	1852	1852	15
394	20241224	124000	1475073602	1852	1852	1855	1852	580
395	20241224	123900	1473999439	1852	1852	1852	1852	15
396	20241224	123800	1473971659	1852	1852	1852	1852	16
397	20241224	123700	1473942027	1852	1853	1853	1852	164
398	20241224	123600	1473638267	1856	1855	1856	1853	1818
399	20241224	123500	1470265104	1853	1853	1853	1853	14
400	20241224	123400	1470239162	1852	1857	1857	1852	16
401	20241224	123300	1470209525	1851	1852	1852	1851	2839
402	20241224	123200	1464951823	1852	1857	1857	1852	2017
403	20241224	123100	1461215987	1852	1857	1857	1852	22
404	20241224	123000	1461175203	1857	1858	1858	1852	1350
405	20241224	122900	1458674276	1858	1858	1858	1858	410
406	20241224	122800	1457912496	1858	1858	1858	1858	1
407	20241224	122700	1457910638	1852	1854	1854	1852	5825
408	20241224	122600	1447118193	1854	1854	1854	1854	0
409	20241224	122500	1447118193	1854	1854	1854	1854	1000
410	20241224	122400	1445264193	1853	1857	1857	1853	1061
411	20241224	122300	1443296617	1857	1857	1857	1857	205
412	20241224	122200	1442915932	1860	1860	1860	1860	0
413	20241224	122100	1442915932	1860	1860	1860	1860	0
414	20241224	122000	1442915932	1860	1860	1860	1860	0
415	20241224	121900	1442915932	1860	1858	1860	1858	987
416	20241224	121800	1441081384	1858	1853	1858	1851	1433
417	20241224	121700	1438427593	1853	1857	1858	1853	2708
418	20241224	121600	1433403961	1856	1855	1859	1855	91
419	20241224	121500	1433235142	1855	1857	1857	1855	462
420	20241224	121400	1432378060	1857	1857	1857	1857	0
421	20241224	121300	1432378060	1857	1857	1857	1857	1000
422	20241224	121200	1430521060	1857	1857	1857	1857	0
423	20241224	121100	1430521060	1857	1857	1857	1857	0
424	20241224	121000	1430521060	1857	1857	1857	1857	0
425	20241224	120900	1430521060	1857	1857	1857	1857	1002
426	20241224	120800	1428660346	1857	1859	1859	1857	1154
427	20241224	120700	1426516571	1859	1859	1859	1859	495
428	20241224	120600	1425596366	1860	1860	1860	1860	877
429	20241224	120500	1423965146	1860	1862	1863	1860	82
430	20241224	120400	1423812619	1860	1860	1860	1860	317
431	20241224	120300	1423222999	1865	1865	1865	1865	13
432	20241224	120200	1423198754	1866	1866	1866	1866	0
433	20241224	120100	1423198754	1866	1865	1866	1865	206
434	20241224	120000	1422814429	1865	1865	1865	1865	73
435	20241224	115900	1422678284	1865	1864	1866	1864	2945
436	20241224	115800	1417186304	1864	1858	1864	1858	3092
437	20241224	115700	1411424973	1858	1855	1858	1854	536
438	20241224	115600	1410430134	1856	1850	1856	1850	487
439	20241224	115500	1409526862	1849	1859	1859	1849	516
440	20241224	115400	1408567768	1849	1852	1859	1849	103
441	20241224	115300	1408377212	1859	1859	1859	1859	0
442	20241224	115200	1408377212	1859	1852	1859	1852	12
443	20241224	115100	1408354981	1852	1853	1853	1852	75
444	20241224	115000	1408216055	1849	1849	1849	1849	223
445	20241224	114900	1407803728	1853	1860	1860	1853	92
446	20241224	114800	1407633238	1860	1864	1864	1860	321
447	20241224	114700	1407034898	1864	1855	1864	1853	2952
448	20241224	114600	1401554829	1855	1848	1855	1848	4397
449	20241224	114500	1393418984	1848	1848	1848	1848	81
450	20241224	114400	1393269296	1847	1845	1847	1843	3518
451	20241224	114300	1386781404	1846	1845	1846	1845	193
452	20241224	114200	1386425219	1845	1845	1845	1845	67
453	20241224	114100	1386301604	1843	1845	1845	1843	5018
454	20241224	114000	1377045123	1849	1846	1849	1846	2
455	20241224	113900	1377041428	1845	1845	1845	1845	650
456	20241224	113800	1375842178	1845	1845	1845	1845	1
457	20241224	113700	1375840333	1845	1845	1845	1845	72
458	20241224	113600	1375707493	1849	1849	1849	1849	0
459	20241224	113500	1375707493	1849	1849	1849	1849	50
460	20241224	113400	1375615043	1849	1849	1849	1849	105
461	20241224	113300	1375420898	1850	1850	1850	1850	11
462	20241224	113200	1375400548	1843	1843	1843	1843	1344
463	20241224	113100	1372923556	1843	1843	1843	1843	1
464	20241224	113000	1372921713	1843	1844	1851	1843	620
465	20241224	112900	1371778173	1844	1853	1853	1844	1467
466	20241224	112800	1369063125	1853	1853	1853	1843	58
467	20241224	112700	1368955671	1853	1850	1853	1850	2361
468	20241224	112600	1364582787	1850	1850	1850	1850	30
469	20241224	112500	1364527287	1850	1850	1850	1850	50
470	20241224	112400	1364434787	1850	1849	1850	1849	354
471	20241224	112300	1363780240	1841	1843	1843	1841	1440
472	20241224	112200	1361128950	1842	1842	1842	1842	2047
473	20241224	112100	1357358376	1841	1842	1842	1841	344
474	20241224	112000	1356725022	1842	1842	1842	1842	2087
475	20241224	111900	1352880768	1841	1841	1842	1841	4872
476	20241224	111800	1343910929	1842	1842	1842	1842	138
477	20241224	111700	1343656733	1842	1844	1844	1842	2050
478	20241224	111600	1339878240	1844	1846	1846	1844	818
479	20241224	111500	1338368992	1846	1844	1846	1844	230
480	20241224	111400	1337944472	1844	1843	1844	1843	277
481	20241224	111300	1337433898	1843	1842	1843	1842	1505
482	20241224	111200	1334661583	1842	1841	1844	1841	1404
483	20241224	111100	1332074894	1841	1851	1851	1841	20375
484	20241224	111000	1294453747	1852	1852	1852	1851	1382
485	20241224	110900	1291895177	1851	1851	1851	1851	0
486	20241224	110800	1291895177	1851	1851	1851	1851	808
487	20241224	110700	1290399569	1851	1853	1853	1851	4230
488	20241224	110600	1282568158	1854	1854	1854	1854	130
489	20241224	110500	1282327138	1854	1854	1854	1854	746
490	20241224	110400	1280944054	1854	1854	1854	1854	797
491	20241224	110300	1279466416	1855	1854	1857	1854	79
492	20241224	110200	1279319850	1859	1863	1863	1857	157
493	20241224	110100	1279028279	1857	1853	1863	1851	11632
494	20241224	110000	1257484836	1852	1853	1853	1852	1535
495	20241224	105900	1254640852	1854	1857	1857	1854	6319
496	20241224	105800	1242917653	1857	1859	1859	1857	356
497	20241224	105700	1242256199	1859	1859	1859	1859	200
498	20241224	105600	1241884399	1856	1858	1865	1856	2724
499	20241224	105500	1236826275	1865	1857	1865	1857	3050
500	20241224	105400	1231162025	1857	1856	1857	1856	97
501	20241224	105300	1230981986	1865	1856	1865	1856	210
502	20241224	105200	1230590526	1856	1856	1865	1856	1992
503	20241224	105100	1226879874	1855	1862	1862	1855	9268
504	20241224	105000	1209645780	1871	1871	1871	1871	0
505	20241224	104900	1209645780	1871	1870	1871	1860	2616
506	20241224	104800	1204776487	1870	1862	1870	1860	4420
507	20241224	104700	1196549256	1862	1860	1871	1860	2983
508	20241224	104600	1190995085	1856	1871	1871	1850	30646
509	20241224	104500	1133884344	1871	1872	1872	1871	5897
510	20241224	104400	1122848306	1872	1872	1872	1872	207
511	20241224	104300	1122460802	1872	1881	1881	1872	28132
512	20241224	104200	1069670869	1891	1891	1891	1891	1168
513	20241224	104100	1067462181	1891	1880	1891	1880	8659
514	20241224	104000	1051116861	1879	1880	1880	1879	901
515	20241224	103900	1049422994	1879	1879	1880	1879	796
516	20241224	103800	1047927210	1880	1879	1880	1879	211
517	20241224	103700	1047530631	1880	1880	1880	1880	573
518	20241224	103600	1046453391	1881	1880	1881	1880	1132
519	20241224	103500	1044324499	1880	1881	1881	1880	1829
520	20241224	103400	1040884556	1882	1882	1883	1881	444
521	20241224	103300	1040049356	1883	1884	1884	1881	929
522	20241224	103200	1038299765	1884	1886	1886	1884	5566
523	20241224	103100	1027808641	1886	1887	1887	1886	500
524	20241224	103000	1026865631	1886	1889	1889	1886	1473
525	20241224	102900	1024085521	1890	1890	1890	1890	20
526	20241224	102800	1024047721	1890	1890	1890	1890	0
527	20241224	102700	1024047721	1890	1890	1890	1885	81
528	20241224	102600	1023894636	1890	1884	1890	1884	3654
529	20241224	102500	1017001608	1884	1885	1885	1884	894
530	20241224	102400	1015316818	1885	1885	1885	1885	2495
531	20241224	102300	1010613743	1885	1885	1885	1884	1000
532	20241224	102200	1008729043	1885	1888	1888	1885	506
533	20241224	102100	1007774455	1889	1887	1889	1887	50
534	20241224	102000	1007680091	1887	1885	1887	1885	1215
535	20241224	101900	1005389629	1885	1883	1885	1883	367
536	20241224	101800	1004698221	1882	1881	1882	1881	2409
537	20241224	101700	1000166767	1881	1881	1881	1878	1127
538	20241224	101600	998049121	1878	1879	1881	1878	632
539	20241224	101500	996861982	1879	1881	1881	1879	1956
540	20241224	101400	993184731	1882	1883	1883	1882	2369
541	20241224	101300	988724269	1883	1887	1887	1883	19313
542	20241224	101200	952317189	1887	1885	1889	1885	2984
543	20241224	101100	946682357	1885	1885	1885	1885	748
544	20241224	101000	945272377	1890	1882	1890	1881	3323
545	20241224	100900	939015199	1885	1887	1890	1883	9473
546	20241224	100800	921149919	1890	1886	1890	1886	799
547	20241224	100700	919639999	1887	1892	1892	1887	8286
548	20241224	100600	903977192	1892	1885	1892	1885	26236
549	20241224	100500	854377968	1886	1885	1886	1883	5657
550	20241224	100400	843716550	1887	1887	1887	1881	1546
551	20241224	100300	840800090	1880	1887	1887	1879	645
552	20241224	100200	839583725	1887	1882	1888	1882	3174
553	20241224	100100	833599115	1882	1876	1882	1876	55
554	20241224	100000	833495906	1875	1880	1882	1875	50
555	20241224	095900	833402099	1874	1880	1880	1873	5015
556	20241224	095800	823988860	1880	1881	1881	1880	6722
557	20241224	095700	811351440	1886	1884	1886	1884	1045
558	20241224	095600	809382636	1884	1874	1884	1874	15050
559	20241224	095500	781074965	1880	1873	1880	1873	4332
560	20241224	095400	772939205	1877	1875	1878	1873	4557
561	20241224	095300	764388504	1877	1877	1877	1877	2255
562	20241224	095200	760155869	1878	1878	1878	1878	571
563	20241224	095100	759083531	1878	1878	1878	1878	861
564	20241224	095000	757466573	1877	1878	1878	1877	3405
565	20241224	094900	751075037	1878	1877	1878	1877	782
566	20241224	094800	749606856	1877	1872	1877	1872	842
567	20241224	094700	748026972	1872	1873	1877	1872	9421
568	20241224	094600	730384492	1873	1874	1874	1873	559
569	20241224	094500	729336984	1874	1875	1877	1874	3633
570	20241224	094400	722526925	1875	1882	1882	1875	6480
571	20241224	094300	710358532	1876	1884	1884	1876	9303
572	20241224	094200	692883879	1884	1884	1884	1879	6166
573	20241224	094100	681296665	1884	1879	1884	1879	3371
574	20241224	094000	674957736	1878	1881	1881	1878	14436
575	20241224	093900	647825270	1882	1884	1885	1882	8810
576	20241224	093800	631229551	1884	1884	1889	1883	3025
577	20241224	093700	625531285	1884	1884	1889	1883	2323
578	20241224	093600	621155083	1889	1884	1889	1884	567
579	20241224	093500	620084270	1884	1887	1891	1884	3462
580	20241224	093400	613557213	1891	1892	1892	1881	4622
581	20241224	093300	604813303	1889	1884	1892	1879	7726
582	20241224	093200	590216812	1886	1878	1886	1878	3320
583	20241224	093100	583955704	1878	1878	1878	1877	3021
584	20241224	093000	578282766	1878	1888	1889	1877	3911
585	20241224	092900	570915238	1885	1882	1885	1877	13558
586	20241224	092800	545414544	1882	1886	1888	1882	8980
587	20241224	092700	528488705	1890	1885	1890	1885	3290
588	20241224	092600	522276645	1890	1890	1890	1890	3808
589	20241224	092500	515079525	1883	1884	1884	1883	2751
590	20241224	092400	509897692	1885	1886	1886	1884	9120
591	20241224	092300	492706223	1893	1883	1893	1883	6425
592	20241224	092200	480558424	1883	1883	1891	1881	10658
593	20241224	092100	460475133	1882	1890	1892	1882	45279
594	20241224	092000	374907707	1890	1887	1893	1887	13140
595	20241224	091900	350079326	1887	1887	1888	1880	4917
596	20241224	091800	340804780	1889	1880	1892	1878	21973
597	20241224	091700	299359738	1876	1880	1882	1876	1271
598	20241224	091600	296970522	1876	1879	1883	1876	13561
599	20241224	091500	271503699	1878	1884	1884	1878	7177
600	20241224	091400	258008905	1884	1884	1884	1883	5102
601	20241224	091300	248396739	1874	1885	1885	1872	2706
602	20241224	091200	243319157	1885	1870	1885	1870	34123
603	20241224	091100	179389213	1870	1869	1870	1869	2033
604	20241224	091000	175589535	1871	1865	1871	1865	17709
605	20241224	090900	142489731	1865	1860	1865	1859	3702
606	20241224	090800	135591935	1861	1865	1869	1861	10780
607	20241224	090700	115507586	1868	1861	1868	1858	3508
608	20241224	090600	108964962	1864	1851	1864	1851	2436
609	20241224	090500	104441675	1850	1850	1851	1848	2419
610	20241224	090400	99967031	1848	1860	1860	1848	5626
611	20241224	090300	89561486	1860	1858	1860	1848	7229
612	20241224	090200	76179640	1859	1865	1865	1859	2722
613	20241224	090100	71111396	1865	1856	1865	1856	2273
614	20241224	090000	66878056	1867	1866	1867	1858	34172