KissMeData/096690/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200800	121635660	1678	1678	1678	1678	1150
3	20241227	200700	121635660	1678	1678	1678	1678	0
4	20241227	200600	121635660	1678	1678	1678	1678	0
5	20241227	200500	121635660	1678	1678	1678	1678	0
6	20241227	200400	121635660	1678	1678	1678	1678	0
7	20241227	200300	121635660	1678	1678	1678	1678	0
8	20241227	200200	121635660	1678	1678	1678	1678	0
9	20241227	200100	121635660	1678	1678	1678	1678	0
10	20241227	200000	121635660	1678	1678	1678	1678	0
11	20241227	195900	121635660	1678	1678	1678	1678	0
12	20241227	195800	121635660	1678	1678	1678	1678	0
13	20241227	195700	121635660	1678	1678	1678	1678	0
14	20241227	195600	121635660	1678	1678	1678	1678	0
15	20241227	195500	121635660	1678	1678	1678	1678	0
16	20241227	195400	121635660	1678	1678	1678	1678	0
17	20241227	195300	121635660	1678	1678	1678	1678	0
18	20241227	195200	121635660	1678	1678	1678	1678	0
19	20241227	195100	121635660	1678	1678	1678	1678	0
20	20241227	195000	121635660	1678	1678	1678	1678	0
21	20241227	194900	121635660	1678	1678	1678	1678	0
22	20241227	194800	121635660	1678	1678	1678	1678	0
23	20241227	194700	121635660	1678	1678	1678	1678	0
24	20241227	194600	121635660	1678	1678	1678	1678	0
25	20241227	194500	121635660	1678	1678	1678	1678	0
26	20241227	194400	121635660	1678	1678	1678	1678	0
27	20241227	194300	121635660	1678	1678	1678	1678	0
28	20241227	194200	121635660	1678	1678	1678	1678	0
29	20241227	194100	121635660	1678	1678	1678	1678	0
30	20241227	194000	121635660	1678	1678	1678	1678	0
31	20241227	193900	121635660	1678	1678	1678	1678	0
32	20241227	193800	121635660	1678	1678	1678	1678	1150
33	20241227	193700	121635660	1678	1678	1678	1678	0
34	20241227	193600	121635660	1678	1678	1678	1678	0
35	20241227	193500	121635660	1678	1678	1678	1678	0
36	20241227	193400	121635660	1678	1678	1678	1678	0
37	20241227	193300	121635660	1678	1678	1678	1678	0
38	20241227	193200	121635660	1678	1678	1678	1678	0
39	20241227	193100	121635660	1678	1678	1678	1678	0
40	20241227	193000	121635660	1678	1678	1678	1678	0
41	20241227	192900	121635660	1678	1678	1678	1678	0
42	20241227	192800	121635660	1678	1678	1678	1678	0
43	20241227	192700	121635660	1678	1678	1678	1678	0
44	20241227	192600	121635660	1678	1678	1678	1678	0
45	20241227	192500	121635660	1678	1678	1678	1678	0
46	20241227	192400	121635660	1678	1678	1678	1678	0
47	20241227	192300	121635660	1678	1678	1678	1678	0
48	20241227	192200	121635660	1678	1678	1678	1678	0
49	20241227	192100	121635660	1678	1678	1678	1678	0
50	20241227	192000	121635660	1678	1678	1678	1678	0
51	20241227	191900	121635660	1678	1678	1678	1678	0
52	20241227	191800	121635660	1678	1678	1678	1678	0
53	20241227	191700	121635660	1678	1678	1678	1678	0
54	20241227	191600	121635660	1678	1678	1678	1678	0
55	20241227	191500	121635660	1678	1678	1678	1678	0
56	20241227	191400	121635660	1678	1678	1678	1678	0
57	20241227	191300	121635660	1678	1678	1678	1678	0
58	20241227	191200	121635660	1678	1678	1678	1678	0
59	20241227	191100	121635660	1678	1678	1678	1678	0
60	20241227	191000	121635660	1678	1678	1678	1678	0
61	20241227	190900	121635660	1678	1678	1678	1678	0
62	20241227	190800	121635660	1678	1678	1678	1678	1150
63	20241227	190700	121635660	1678	1678	1678	1678	0
64	20241227	190600	121635660	1678	1678	1678	1678	0
65	20241227	190500	121635660	1678	1678	1678	1678	0
66	20241227	190400	121635660	1678	1678	1678	1678	0
67	20241227	190300	121635660	1678	1678	1678	1678	0
68	20241227	190200	121635660	1678	1678	1678	1678	0
69	20241227	190100	121635660	1678	1678	1678	1678	0
70	20241227	190000	121635660	1678	1678	1678	1678	0
71	20241227	185900	121635660	1678	1678	1678	1678	0
72	20241227	185800	121635660	1678	1678	1678	1678	0
73	20241227	185700	121635660	1678	1678	1678	1678	0
74	20241227	185600	121635660	1678	1678	1678	1678	0
75	20241227	185500	121635660	1678	1678	1678	1678	0
76	20241227	185400	121635660	1678	1678	1678	1678	0
77	20241227	185300	121635660	1678	1678	1678	1678	0
78	20241227	185200	121635660	1678	1678	1678	1678	0
79	20241227	185100	121635660	1678	1678	1678	1678	0
80	20241227	185000	121635660	1678	1678	1678	1678	0
81	20241227	184900	121635660	1678	1678	1678	1678	0
82	20241227	184800	121635660	1678	1678	1678	1678	0
83	20241227	184700	121635660	1678	1678	1678	1678	0
84	20241227	184600	121635660	1678	1678	1678	1678	0
85	20241227	184500	121635660	1678	1678	1678	1678	0
86	20241227	184400	121635660	1678	1678	1678	1678	0
87	20241227	184300	121635660	1678	1678	1678	1678	0
88	20241227	184200	121635660	1678	1678	1678	1678	0
89	20241227	184100	121635660	1678	1678	1678	1678	0
90	20241227	184000	121635660	1678	1678	1678	1678	0
91	20241227	183900	121635660	1678	1678	1678	1678	0
92	20241227	183800	121635660	1678	1678	1678	1678	1150
93	20241227	183700	121635660	1678	1678	1678	1678	0
94	20241227	183600	121635660	1678	1678	1678	1678	0
95	20241227	183500	121635660	1678	1678	1678	1678	0
96	20241227	183400	121635660	1678	1678	1678	1678	0
97	20241227	183300	121635660	1678	1678	1678	1678	0
98	20241227	183200	121635660	1678	1678	1678	1678	0
99	20241227	183100	121635660	1678	1678	1678	1678	0
100	20241227	183000	121635660	1678	1678	1678	1678	0
101	20241227	182900	121635660	1678	1678	1678	1678	0
102	20241227	182800	121635660	1678	1678	1678	1678	0
103	20241227	182700	121635660	1678	1678	1678	1678	0
104	20241227	182600	121635660	1678	1678	1678	1678	0
105	20241227	182500	121635660	1678	1678	1678	1678	0
106	20241227	182400	121635660	1678	1678	1678	1678	0
107	20241227	182300	121635660	1678	1678	1678	1678	0
108	20241227	182200	121635660	1678	1678	1678	1678	0
109	20241227	182100	121635660	1678	1678	1678	1678	0
110	20241227	182000	121635660	1678	1678	1678	1678	0
111	20241227	181900	121635660	1678	1678	1678	1678	0
112	20241227	181800	121635660	1678	1678	1678	1678	0
113	20241227	181700	121635660	1678	1678	1678	1678	0
114	20241227	181600	121635660	1678	1678	1678	1678	0
115	20241227	181500	121635660	1678	1678	1678	1678	0
116	20241227	181400	121635660	1678	1678	1678	1678	0
117	20241227	181300	121635660	1678	1678	1678	1678	0
118	20241227	181200	121635660	1678	1678	1678	1678	0
119	20241227	181100	121635660	1678	1678	1678	1678	0
120	20241227	181000	121635660	1678	1678	1678	1678	0
121	20241227	180900	121635660	1678	1678	1678	1678	0
122	20241227	180800	121635660	1678	1678	1678	1678	1150
123	20241227	180700	121635660	1678	1678	1678	1678	0
124	20241227	180600	121635660	1678	1678	1678	1678	0
125	20241227	180500	121635660	1678	1678	1678	1678	0
126	20241227	180400	121635660	1678	1678	1678	1678	0
127	20241227	180300	121635660	1678	1678	1678	1678	0
128	20241227	180200	121635660	1678	1678	1678	1678	0
129	20241227	180100	121635660	1678	1678	1678	1678	0
130	20241227	180000	121635660	1678	1678	1678	1678	0
131	20241227	175900	121635660	1678	1678	1678	1678	0
132	20241227	175800	121635660	1678	1678	1678	1678	0
133	20241227	175700	121635660	1678	1678	1678	1678	0
134	20241227	175600	121635660	1678	1678	1678	1678	0
135	20241227	175500	121635660	1678	1678	1678	1678	0
136	20241227	175400	121635660	1678	1678	1678	1678	0
137	20241227	175300	121635660	1678	1678	1678	1678	0
138	20241227	175200	121635660	1678	1678	1678	1678	0
139	20241227	175100	121635660	1678	1678	1678	1678	0
140	20241227	175000	121635660	1678	1678	1678	1678	0
141	20241227	174900	121635660	1678	1678	1678	1678	0
142	20241227	174800	121635660	1678	1678	1678	1678	0
143	20241227	174700	121635660	1678	1678	1678	1678	0
144	20241227	174600	121635660	1678	1678	1678	1678	0
145	20241227	174500	121635660	1678	1678	1678	1678	0
146	20241227	174400	121635660	1678	1678	1678	1678	0
147	20241227	174300	121635660	1678	1678	1678	1678	0
148	20241227	174200	121635660	1678	1678	1678	1678	0
149	20241227	174100	121635660	1678	1678	1678	1678	0
150	20241227	174000	121635660	1678	1678	1678	1678	0
151	20241227	173900	121635660	1678	1678	1678	1678	0
152	20241227	173800	121635660	1678	1678	1678	1678	1150
153	20241227	173700	121635660	1678	1678	1678	1678	0
154	20241227	173600	121635660	1678	1678	1678	1678	0
155	20241227	173500	121635660	1678	1678	1678	1678	0
156	20241227	173400	121635660	1678	1678	1678	1678	0
157	20241227	173300	121635660	1678	1678	1678	1678	0
158	20241227	173200	121635660	1678	1678	1678	1678	0
159	20241227	173100	121635660	1678	1678	1678	1678	0
160	20241227	173000	121635660	1678	1678	1678	1678	0
161	20241227	172900	121635660	1678	1678	1678	1678	0
162	20241227	172800	121635660	1678	1678	1678	1678	0
163	20241227	172700	121635660	1678	1678	1678	1678	0
164	20241227	172600	121635660	1678	1678	1678	1678	0
165	20241227	172500	121635660	1678	1678	1678	1678	0
166	20241227	172400	121635660	1678	1678	1678	1678	0
167	20241227	172300	121635660	1678	1678	1678	1678	0
168	20241227	172200	121635660	1678	1678	1678	1678	0
169	20241227	172100	121635660	1678	1678	1678	1678	0
170	20241227	172000	121635660	1678	1678	1678	1678	0
171	20241227	171900	121635660	1678	1678	1678	1678	0
172	20241227	171800	121635660	1678	1678	1678	1678	0
173	20241227	171700	121635660	1678	1678	1678	1678	0
174	20241227	171600	121635660	1678	1678	1678	1678	0
175	20241227	171500	121635660	1678	1678	1678	1678	0
176	20241227	171400	121635660	1678	1678	1678	1678	0
177	20241227	171300	121635660	1678	1678	1678	1678	0
178	20241227	171200	121635660	1678	1678	1678	1678	0
179	20241227	171100	121635660	1678	1678	1678	1678	0
180	20241227	171000	121635660	1678	1678	1678	1678	0
181	20241227	170900	121635660	1678	1678	1678	1678	0
182	20241227	170800	121635660	1678	1678	1678	1678	1150
183	20241227	170700	121635660	1678	1678	1678	1678	0
184	20241227	170600	121635660	1678	1678	1678	1678	0
185	20241227	170500	121635660	1678	1678	1678	1678	0
186	20241227	170400	121635660	1678	1678	1678	1678	0
187	20241227	170300	121635660	1678	1678	1678	1678	0
188	20241227	170200	121635660	1678	1678	1678	1678	0
189	20241227	170100	121635660	1678	1678	1678	1678	0
190	20241227	170000	121635660	1678	1678	1678	1678	0
191	20241227	165900	121635660	1678	1678	1678	1678	0
192	20241227	165800	121635660	1678	1678	1678	1678	0
193	20241227	165700	121635660	1678	1678	1678	1678	0
194	20241227	165600	121635660	1678	1678	1678	1678	0
195	20241227	165500	121635660	1678	1678	1678	1678	0
196	20241227	165400	121635660	1678	1678	1678	1678	0
197	20241227	165300	121635660	1678	1678	1678	1678	0
198	20241227	165200	121635660	1678	1678	1678	1678	0
199	20241227	165100	121635660	1678	1678	1678	1678	0
200	20241227	165000	121635660	1678	1678	1678	1678	0
201	20241227	164900	121635660	1678	1678	1678	1678	0
202	20241227	164800	121635660	1678	1678	1678	1678	0
203	20241227	164700	121635660	1678	1678	1678	1678	0
204	20241227	164600	121635660	1678	1678	1678	1678	0
205	20241227	164500	121635660	1678	1678	1678	1678	0
206	20241227	164400	121635660	1678	1678	1678	1678	0
207	20241227	164300	121635660	1678	1678	1678	1678	0
208	20241227	164200	121635660	1678	1678	1678	1678	0
209	20241227	164100	121635660	1678	1678	1678	1678	0
210	20241227	164000	121635660	1678	1678	1678	1678	0
211	20241227	163900	121635660	1678	1678	1678	1678	0
212	20241227	163800	121635660	1678	1678	1678	1678	1150
213	20241227	163700	121635660	1678	1678	1678	1678	0
214	20241227	163600	121635660	1678	1678	1678	1678	0
215	20241227	163500	121635660	1678	1678	1678	1678	0
216	20241227	163400	121635660	1678	1678	1678	1678	0
217	20241227	163300	121635660	1678	1678	1678	1678	0
218	20241227	163200	121635660	1678	1678	1678	1678	0
219	20241227	163100	121635660	1678	1678	1678	1678	0
220	20241227	163000	121635660	1678	1678	1678	1678	0
221	20241227	162900	121635660	1678	1678	1678	1678	0
222	20241227	162800	121635660	1678	1678	1678	1678	0
223	20241227	162700	121635660	1678	1678	1678	1678	0
224	20241227	162600	121635660	1678	1678	1678	1678	0
225	20241227	162500	121635660	1678	1678	1678	1678	0
226	20241227	162400	121635660	1678	1678	1678	1678	0
227	20241227	162300	121635660	1678	1678	1678	1678	0
228	20241227	162200	121635660	1678	1678	1678	1678	0
229	20241227	162100	121635660	1678	1678	1678	1678	0
230	20241227	162000	121635660	1678	1678	1678	1678	0
231	20241227	161900	121635660	1678	1678	1678	1678	0
232	20241227	161800	121635660	1678	1678	1678	1678	0
233	20241227	161700	121635660	1678	1678	1678	1678	0
234	20241227	161600	121635660	1678	1678	1678	1678	0
235	20241227	161500	121635660	1678	1678	1678	1678	0
236	20241227	161400	121635660	1678	1678	1678	1678	0
237	20241227	161300	121635660	1678	1678	1678	1678	0
238	20241227	161200	121635660	1678	1678	1678	1678	0
239	20241227	161100	121635660	1678	1678	1678	1678	0
240	20241227	161000	121635660	1678	1678	1678	1678	0
241	20241227	160900	121635660	1678	1678	1678	1678	0
242	20241227	160800	121635660	1678	1678	1678	1678	1150
243	20241227	160700	121635660	1678	1678	1678	1678	0
244	20241227	160600	121635660	1678	1678	1678	1678	0
245	20241227	160500	121635660	1678	1678	1678	1678	0
246	20241227	160400	121635660	1678	1678	1678	1678	0
247	20241227	160300	121635660	1678	1678	1678	1678	0
248	20241227	160200	121635660	1678	1678	1678	1678	0
249	20241227	160100	121635660	1678	1678	1678	1678	0
250	20241227	160000	121635660	1678	1678	1678	1678	0
251	20241227	155900	121635660	1678	1678	1678	1678	0
252	20241227	155800	121635660	1678	1678	1678	1678	0
253	20241227	155700	121635660	1678	1678	1678	1678	0
254	20241227	155600	121635660	1678	1678	1678	1678	0
255	20241227	155500	121635660	1678	1678	1678	1678	0
256	20241227	155400	121635660	1678	1678	1678	1678	0
257	20241227	155300	121635660	1678	1678	1678	1678	0
258	20241227	155200	121635660	1678	1678	1678	1678	0
259	20241227	155100	121635660	1678	1678	1678	1678	0
260	20241227	155000	121635660	1678	1678	1678	1678	0
261	20241227	154900	121635660	1678	1678	1678	1678	0
262	20241227	154800	121635660	1678	1678	1678	1678	0
263	20241227	154700	121635660	1678	1678	1678	1678	0
264	20241227	154600	121635660	1678	1678	1678	1678	0
265	20241227	154500	121635660	1678	1678	1678	1678	0
266	20241227	154400	121635660	1678	1678	1678	1678	0
267	20241227	154300	121635660	1678	1678	1678	1678	0
268	20241227	154200	121635660	1678	1678	1678	1678	0
269	20241227	154100	121635660	1678	1678	1678	1678	0
270	20241227	154000	121635660	1678	1678	1678	1678	0
271	20241227	153900	121635660	1678	1678	1678	1678	0
272	20241227	153800	121635660	1678	1678	1678	1678	1150
273	20241227	153700	121635660	1678	1678	1678	1678	0
274	20241227	153600	121635660	1678	1678	1678	1678	0
275	20241227	153500	121635660	1678	1678	1678	1678	0
276	20241227	153400	121635660	1678	1678	1678	1678	0
277	20241227	153300	121635660	1678	1678	1678	1678	0
278	20241227	153200	121635660	1678	1678	1678	1678	0
279	20241227	153100	121635660	1678	1678	1678	1678	0
280	20241227	153000	121635660	1678	1678	1678	1678	1150
281	20241227	152900	119705960	1679	1679	1679	1679	0
282	20241227	152800	119705960	1679	1679	1679	1679	0
283	20241227	152700	119705960	1679	1679	1679	1679	0
284	20241227	152600	119705960	1679	1679	1679	1679	0
285	20241227	152500	119705960	1679	1679	1679	1679	0
286	20241227	152400	119705960	1679	1679	1679	1679	0
287	20241227	152300	119705960	1679	1679	1679	1679	0
288	20241227	152200	119705960	1679	1679	1679	1679	0
289	20241227	152100	119705960	1679	1679	1679	1679	0
290	20241227	152000	119705960	1679	1679	1679	1679	0
291	20241227	151900	119705960	1679	1679	1680	1668	190
292	20241227	151800	119388274	1668	1671	1680	1666	25
293	20241227	151700	119346466	1680	1675	1680	1671	219
294	20241227	151600	118979515	1675	1672	1675	1672	121
295	20241227	151500	118777133	1672	1673	1673	1672	2
296	20241227	151400	118773788	1679	1679	1679	1679	0
297	20241227	151300	118773788	1679	1679	1679	1679	45
298	20241227	151200	118698233	1679	1640	1679	1640	313
299	20241227	151100	118184523	1640	1643	1647	1640	54
300	20241227	151000	118095953	1647	1650	1650	1647	4
301	20241227	150900	118089358	1650	1645	1650	1645	133
302	20241227	150800	117870398	1645	1645	1645	1645	2
303	20241227	150700	117867108	1650	1654	1654	1650	2
304	20241227	150600	117863804	1660	1665	1665	1649	5
305	20241227	150500	117855506	1665	1672	1672	1649	52
306	20241227	150400	117769612	1672	1646	1684	1646	151
307	20241227	150300	117520747	1646	1642	1646	1642	104
308	20241227	150200	117349829	1642	1642	1642	1642	64
309	20241227	150100	117244741	1642	1640	1644	1640	131
310	20241227	150000	117029775	1646	1646	1646	1646	54
311	20241227	145900	116940891	1649	1638	1649	1631	1001
312	20241227	145800	115308186	1649	1651	1651	1649	2
313	20241227	145700	115304886	1655	1660	1660	1655	2
314	20241227	145600	115301571	1670	1670	1670	1670	1
315	20241227	145500	115299901	1674	1674	1674	1674	0
316	20241227	145400	115299901	1674	1674	1674	1674	1
317	20241227	145300	115298227	1677	1677	1677	1677	1
318	20241227	145200	115296550	1638	1638	1638	1638	111
319	20241227	145100	115114732	1680	1680	1680	1680	0
320	20241227	145000	115114732	1680	1680	1680	1680	1
321	20241227	144900	115113052	1686	1686	1686	1686	0
322	20241227	144800	115113052	1686	1686	1686	1686	1
323	20241227	144700	115111366	1685	1685	1688	1685	6
324	20241227	144600	115101253	1688	1689	1689	1688	2
325	20241227	144500	115097876	1689	1686	1689	1678	712
326	20241227	144400	113895789	1689	1680	1689	1678	902
327	20241227	144300	112376389	1686	1688	1688	1686	2
328	20241227	144200	112373015	1674	1674	1674	1674	1
329	20241227	144100	112371341	1689	1674	1689	1674	1502
330	20241227	144000	109852399	1675	1675	1675	1675	0
331	20241227	143900	109852399	1675	1675	1675	1675	401
332	20241227	143800	109180724	1675	1687	1690	1675	1477
333	20241227	143700	106685178	1687	1675	1687	1675	2000
334	20241227	143600	103328386	1675	1675	1675	1675	0
335	20241227	143500	103328386	1675	1675	1675	1675	0
336	20241227	143400	103328386	1675	1660	1675	1660	470
337	20241227	143300	102547681	1645	1645	1645	1645	0
338	20241227	143200	102547681	1645	1645	1645	1645	0
339	20241227	143100	102547681	1645	1637	1645	1637	678
340	20241227	143000	101435427	1637	1633	1637	1633	500
341	20241227	142900	100618333	1633	1633	1633	1633	0
342	20241227	142800	100618333	1633	1633	1633	1633	0
343	20241227	142700	100618333	1633	1633	1633	1633	0
344	20241227	142600	100618333	1633	1633	1633	1627	411
345	20241227	142500	99948415	1635	1635	1635	1635	0
346	20241227	142400	99948415	1635	1635	1635	1635	5
347	20241227	142300	99940240	1635	1635	1635	1635	51
348	20241227	142200	99856855	1640	1640	1640	1640	0
349	20241227	142100	99856855	1640	1640	1640	1640	1
350	20241227	142000	99855215	1645	1645	1645	1645	0
351	20241227	141900	99855215	1645	1648	1648	1645	2
352	20241227	141800	99851922	1650	1630	1650	1630	202
353	20241227	141700	99522632	1650	1650	1650	1650	0
354	20241227	141600	99522632	1650	1637	1650	1600	2298
355	20241227	141500	95796337	1651	1651	1651	1651	0
356	20241227	141400	95796337	1651	1651	1651	1651	0
357	20241227	141300	95796337	1651	1651	1651	1651	0
358	20241227	141200	95796337	1651	1651	1651	1651	1
359	20241227	141100	95794686	1651	1650	1651	1650	11
360	20241227	141000	95776530	1651	1651	1651	1651	0
361	20241227	140900	95776530	1651	1651	1651	1651	0
362	20241227	140800	95776530	1651	1651	1651	1651	1
363	20241227	140700	95774879	1653	1653	1653	1653	0
364	20241227	140600	95774879	1653	1653	1653	1653	1
365	20241227	140500	95773226	1653	1650	1653	1650	400
366	20241227	140400	95112620	1650	1650	1650	1650	0
367	20241227	140300	95112620	1650	1650	1650	1650	0
368	20241227	140200	95112620	1650	1650	1650	1650	0
369	20241227	140100	95112620	1650	1650	1650	1650	1
370	20241227	140000	95110970	1649	1650	1650	1637	3
371	20241227	135900	95106034	1655	1649	1655	1649	300
372	20241227	135800	94611051	1649	1649	1649	1649	69
373	20241227	135700	94497270	1649	1649	1649	1649	7
374	20241227	135600	94485727	1649	1649	1649	1649	0
375	20241227	135500	94485727	1649	1649	1649	1649	1
376	20241227	135400	94484078	1649	1649	1649	1649	0
377	20241227	135300	94484078	1649	1649	1649	1649	0
378	20241227	135200	94484078	1649	1648	1649	1648	11
379	20241227	135100	94465945	1648	1648	1648	1648	1
380	20241227	135000	94464297	1648	1648	1648	1648	1
381	20241227	134900	94462649	1636	1636	1636	1636	6
382	20241227	134800	94452833	1648	1648	1648	1648	6
383	20241227	134700	94442945	1648	1648	1648	1648	1
384	20241227	134600	94441297	1649	1649	1649	1649	0
385	20241227	134500	94441297	1649	1649	1649	1649	0
386	20241227	134400	94441297	1649	1640	1649	1640	51
387	20241227	134300	94357648	1660	1660	1660	1660	2
388	20241227	134200	94354328	1661	1661	1661	1661	0
389	20241227	134100	94354328	1661	1661	1661	1661	1
390	20241227	134000	94352667	1662	1662	1662	1662	0
391	20241227	133900	94352667	1662	1639	1662	1638	302
392	20241227	133800	93857813	1662	1642	1662	1640	502
393	20241227	133700	93034272	1664	1663	1664	1640	410
394	20241227	133600	92354706	1663	1663	1663	1663	0
395	20241227	133500	92354706	1663	1663	1663	1663	0
396	20241227	133400	92354706	1663	1663	1663	1663	0
397	20241227	133300	92354706	1663	1663	1663	1663	9
398	20241227	133200	92339739	1663	1663	1663	1663	1
399	20241227	133100	92338076	1664	1664	1664	1664	0
400	20241227	133000	92338076	1664	1664	1664	1664	0
401	20241227	132900	92338076	1664	1664	1664	1664	0
402	20241227	132800	92338076	1664	1664	1664	1664	0
403	20241227	132700	92338076	1664	1662	1664	1662	300
404	20241227	132600	91839104	1662	1662	1662	1662	1
405	20241227	132500	91837442	1665	1665	1665	1665	0
406	20241227	132400	91837442	1665	1665	1665	1665	0
407	20241227	132300	91837442	1665	1664	1665	1664	10
408	20241227	132200	91820795	1664	1664	1664	1664	0
409	20241227	132100	91820795	1664	1638	1664	1638	9
410	20241227	132000	91805951	1665	1665	1665	1665	0
411	20241227	131900	91805951	1665	1665	1665	1665	1
412	20241227	131800	91804286	1666	1666	1666	1666	0
413	20241227	131700	91804286	1666	1666	1666	1666	1
414	20241227	131600	91802620	1667	1667	1667	1667	1
415	20241227	131500	91800953	1669	1669	1669	1669	0
416	20241227	131400	91800953	1669	1669	1669	1669	0
417	20241227	131300	91800953	1669	1669	1669	1669	1
418	20241227	131200	91799284	1673	1675	1675	1640	3005
419	20241227	131100	86849309	1685	1685	1685	1685	0
420	20241227	131000	86849309	1685	1685	1685	1685	1
421	20241227	130900	86847624	1686	1686	1686	1686	0
422	20241227	130800	86847624	1686	1686	1686	1686	0
423	20241227	130700	86847624	1686	1686	1686	1686	0
424	20241227	130600	86847624	1686	1686	1686	1686	1
425	20241227	130500	86845938	1688	1688	1688	1688	0
426	20241227	130400	86845938	1688	1689	1689	1676	124
427	20241227	130300	86636802	1689	1689	1689	1689	0
428	20241227	130200	86636802	1689	1689	1689	1689	0
429	20241227	130100	86636802	1689	1689	1689	1689	0
430	20241227	130000	86636802	1689	1689	1689	1689	0
431	20241227	125900	86636802	1689	1689	1689	1689	0
432	20241227	125800	86636802	1689	1689	1689	1689	0
433	20241227	125700	86636802	1689	1689	1689	1689	0
434	20241227	125600	86636802	1689	1689	1689	1689	0
435	20241227	125500	86636802	1689	1689	1689	1689	0
436	20241227	125400	86636802	1689	1689	1689	1689	0
437	20241227	125300	86636802	1689	1689	1689	1689	7
438	20241227	125200	86624979	1689	1689	1689	1689	0
439	20241227	125100	86624979	1689	1689	1689	1689	0
440	20241227	125000	86624979	1689	1689	1689	1689	2
441	20241227	124900	86621601	1689	1689	1689	1689	0
442	20241227	124800	86621601	1689	1689	1689	1689	0
443	20241227	124700	86621601	1689	1689	1689	1689	0
444	20241227	124600	86621601	1689	1689	1689	1689	0
445	20241227	124500	86621601	1689	1689	1689	1689	0
446	20241227	124400	86621601	1689	1689	1689	1689	0
447	20241227	124300	86621601	1689	1689	1689	1689	1
448	20241227	124200	86619912	1671	1671	1671	1671	0
449	20241227	124100	86619912	1671	1671	1671	1671	0
450	20241227	124000	86619912	1671	1671	1671	1671	20
451	20241227	123900	86586492	1690	1690	1690	1690	0
452	20241227	123800	86586492	1690	1690	1690	1690	0
453	20241227	123700	86586492	1690	1690	1690	1690	0
454	20241227	123600	86586492	1690	1689	1690	1689	200
455	20241227	123500	86248681	1689	1689	1689	1689	0
456	20241227	123400	86248681	1689	1689	1689	1689	0
457	20241227	123300	86248681	1689	1689	1689	1689	1
458	20241227	123200	86246992	1690	1690	1690	1690	0
459	20241227	123100	86246992	1690	1690	1690	1690	0
460	20241227	123000	86246992	1690	1690	1690	1690	0
461	20241227	122900	86246992	1690	1690	1690	1690	0
462	20241227	122800	86246992	1690	1690	1690	1690	0
463	20241227	122700	86246992	1690	1690	1690	1690	0
464	20241227	122600	86246992	1690	1690	1690	1690	0
465	20241227	122500	86246992	1690	1690	1690	1690	0
466	20241227	122400	86246992	1690	1690	1690	1690	0
467	20241227	122300	86246992	1690	1690	1690	1690	0
468	20241227	122200	86246992	1690	1690	1690	1690	1
469	20241227	122100	86245302	1680	1680	1680	1680	60
470	20241227	122000	86144502	1680	1680	1680	1680	79
471	20241227	121900	86011782	1680	1679	1680	1679	300
472	20241227	121800	85508040	1680	1680	1680	1680	0
473	20241227	121700	85508040	1680	1673	1680	1673	350
474	20241227	121600	84921941	1673	1673	1673	1673	0
475	20241227	121500	84921941	1673	1673	1673	1673	0
476	20241227	121400	84921941	1673	1673	1673	1673	0
477	20241227	121300	84921941	1673	1671	1673	1671	300
478	20241227	121200	84420535	1671	1671	1671	1671	0
479	20241227	121100	84420535	1671	1671	1671	1671	0
480	20241227	121000	84420535	1671	1668	1671	1668	400
481	20241227	120900	83752983	1664	1664	1664	1664	0
482	20241227	120800	83752983	1664	1665	1665	1664	15
483	20241227	120700	83728022	1668	1668	1668	1668	0
484	20241227	120600	83728022	1668	1668	1668	1668	0
485	20241227	120500	83728022	1668	1668	1668	1668	10
486	20241227	120400	83711342	1665	1664	1665	1664	387
487	20241227	120300	83067173	1662	1658	1662	1658	594
488	20241227	120200	82081129	1658	1658	1658	1658	0
489	20241227	120100	82081129	1658	1658	1658	1658	3
490	20241227	120000	82076155	1658	1658	1658	1658	1
491	20241227	115900	82074497	1650	1651	1651	1650	234
492	20241227	115800	81688197	1662	1651	1662	1651	3
493	20241227	115700	81683222	1664	1664	1664	1664	0
494	20241227	115600	81683222	1664	1664	1664	1664	0
495	20241227	115500	81683222	1664	1664	1664	1664	0
496	20241227	115400	81683222	1664	1664	1664	1664	0
497	20241227	115300	81683222	1664	1664	1664	1664	0
498	20241227	115200	81683222	1664	1664	1664	1664	0
499	20241227	115100	81683222	1664	1664	1664	1664	0
500	20241227	115000	81683222	1664	1660	1664	1660	201
501	20241227	114900	81349558	1664	1664	1664	1664	0
502	20241227	114800	81349558	1664	1664	1664	1664	0
503	20241227	114700	81349558	1664	1664	1664	1664	0
504	20241227	114600	81349558	1664	1664	1664	1664	12
505	20241227	114500	81329590	1664	1664	1664	1664	1
506	20241227	114400	81327926	1668	1668	1668	1668	0
507	20241227	114300	81327926	1668	1668	1668	1668	1
508	20241227	114200	81326258	1670	1668	1670	1668	100
509	20241227	114100	81159424	1668	1668	1668	1668	0
510	20241227	114000	81159424	1668	1668	1668	1668	0
511	20241227	113900	81159424	1668	1668	1668	1668	16
512	20241227	113800	81132736	1668	1659	1668	1659	600
513	20241227	113700	80134788	1659	1659	1659	1659	1
514	20241227	113600	80133129	1651	1651	1651	1651	200
515	20241227	113500	79802929	1666	1666	1666	1666	1
516	20241227	113400	79801263	1669	1669	1669	1669	0
517	20241227	113300	79801263	1669	1669	1669	1669	0
518	20241227	113200	79801263	1669	1669	1669	1669	0
519	20241227	113100	79801263	1669	1669	1669	1669	0
520	20241227	113000	79801263	1669	1669	1669	1669	0
521	20241227	112900	79801263	1669	1669	1669	1669	0
522	20241227	112800	79801263	1669	1670	1670	1669	3
523	20241227	112700	79796255	1656	1656	1656	1656	0
524	20241227	112600	79796255	1656	1656	1656	1656	0
525	20241227	112500	79796255	1656	1652	1656	1652	596
526	20241227	112400	78810862	1654	1654	1654	1654	0
527	20241227	112300	78810862	1654	1653	1654	1653	199
528	20241227	112200	78481830	1654	1653	1654	1653	150
529	20241227	112100	78233800	1653	1651	1653	1651	500
530	20241227	112000	77407769	1650	1646	1650	1646	513
531	20241227	111900	76562281	1646	1647	1647	1646	52
532	20241227	111800	76476688	1649	1649	1649	1649	0
533	20241227	111700	76476688	1649	1650	1650	1645	2209
534	20241227	111600	72837814	1654	1654	1654	1654	0
535	20241227	111500	72837814	1654	1656	1656	1652	103
536	20241227	111400	72667650	1650	1664	1664	1650	152
537	20241227	111300	72416673	1670	1670	1670	1670	2
538	20241227	111200	72413333	1670	1670	1670	1670	0
539	20241227	111100	72413333	1670	1670	1670	1670	0
540	20241227	111000	72413333	1670	1671	1671	1670	2
541	20241227	110900	72409992	1673	1673	1673	1673	50
542	20241227	110800	72326342	1674	1674	1674	1674	1
543	20241227	110700	72324668	1675	1675	1675	1675	66
544	20241227	110600	72214118	1666	1665	1666	1665	1000
545	20241227	110500	70548570	1665	1665	1665	1665	2
546	20241227	110400	70545240	1645	1643	1645	1643	1112
547	20241227	110300	68716368	1644	1644	1644	1644	1
548	20241227	110200	68714724	1644	1644	1644	1644	1
549	20241227	110100	68713080	1644	1644	1644	1644	1000
550	20241227	110000	67069080	1644	1644	1644	1644	0
551	20241227	105900	67069080	1644	1644	1644	1644	0
552	20241227	105800	67069080	1644	1644	1644	1644	0
553	20241227	105700	67069080	1644	1644	1644	1644	0
554	20241227	105600	67069080	1644	1644	1644	1644	0
555	20241227	105500	67069080	1644	1644	1644	1644	0
556	20241227	105400	67069080	1644	1644	1644	1644	0
557	20241227	105300	67069080	1644	1644	1644	1644	0
558	20241227	105200	67069080	1644	1644	1644	1644	1
559	20241227	105100	67067436	1604	1604	1604	1604	50
560	20241227	105000	66987236	1644	1630	1644	1600	5775
561	20241227	104900	57703449	1646	1648	1648	1646	853
562	20241227	104800	56298155	1675	1675	1675	1675	0
563	20241227	104700	56298155	1675	1676	1676	1647	5002
564	20241227	104600	48037812	1675	1678	1680	1675	1278
565	20241227	104500	45895784	1678	1686	1686	1678	3035
566	20241227	104400	40792883	1693	1693	1693	1693	0
567	20241227	104300	40792883	1693	1693	1693	1693	0
568	20241227	104200	40792883	1693	1693	1693	1693	0
569	20241227	104100	40792883	1693	1693	1693	1693	0
570	20241227	104000	40792883	1693	1693	1693	1693	0
571	20241227	103900	40792883	1693	1693	1693	1693	0
572	20241227	103800	40792883	1693	1693	1693	1693	1
573	20241227	103700	40791190	1687	1687	1687	1687	21
574	20241227	103600	40755763	1694	1694	1694	1694	0
575	20241227	103500	40755763	1694	1694	1694	1694	0
576	20241227	103400	40755763	1694	1694	1694	1694	0
577	20241227	103300	40755763	1694	1694	1694	1694	0
578	20241227	103200	40755763	1694	1694	1694	1694	0
579	20241227	103100	40755763	1694	1694	1694	1694	0
580	20241227	103000	40755763	1694	1694	1694	1694	0
581	20241227	102900	40755763	1694	1694	1694	1694	0
582	20241227	102800	40755763	1694	1694	1694	1694	0
583	20241227	102700	40755763	1694	1694	1694	1694	0
584	20241227	102600	40755763	1694	1694	1694	1694	5
585	20241227	102500	40747293	1694	1694	1694	1694	0
586	20241227	102400	40747293	1694	1694	1694	1694	0
587	20241227	102300	40747293	1694	1694	1694	1694	0
588	20241227	102200	40747293	1694	1694	1694	1694	0
589	20241227	102100	40747293	1694	1694	1694	1694	0
590	20241227	102000	40747293	1694	1694	1694	1694	1
591	20241227	101900	40745599	1686	1686	1686	1686	10
592	20241227	101800	40728739	1694	1694	1694	1694	0
593	20241227	101700	40728739	1694	1694	1694	1694	60
594	20241227	101600	40627099	1694	1694	1694	1694	45
595	20241227	101500	40550869	1694	1694	1694	1694	0
596	20241227	101400	40550869	1694	1694	1694	1694	0
597	20241227	101300	40550869	1694	1694	1694	1694	0
598	20241227	101200	40550869	1694	1694	1694	1694	0
599	20241227	101100	40550869	1694	1694	1694	1694	1
600	20241227	101000	40549175	1694	1694	1694	1694	0
601	20241227	100900	40549175	1694	1694	1694	1694	0
602	20241227	100800	40549175	1694	1694	1694	1694	0
603	20241227	100700	40549175	1694	1694	1694	1694	0
604	20241227	100600	40549175	1694	1694	1694	1694	0
605	20241227	100500	40549175	1694	1694	1694	1694	0
606	20241227	100400	40549175	1694	1694	1694	1694	0
607	20241227	100300	40549175	1694	1694	1694	1694	0
608	20241227	100200	40549175	1694	1694	1694	1694	0
609	20241227	100100	40549175	1694	1694	1694	1694	0
610	20241227	100000	40549175	1694	1694	1694	1694	0
611	20241227	095900	40549175	1694	1694	1694	1694	0
612	20241227	095800	40549175	1694	1694	1694	1694	0
613	20241227	095700	40549175	1694	1693	1694	1693	85
614	20241227	095600	40405257	1693	1693	1693	1693	0
615	20241227	095500	40405257	1693	1693	1693	1693	0
616	20241227	095400	40405257	1693	1693	1693	1693	1
617	20241227	095300	40403564	1693	1693	1693	1693	0
618	20241227	095200	40403564	1693	1693	1693	1693	0
619	20241227	095100	40403564	1693	1692	1693	1692	15
620	20241227	095000	40378180	1692	1692	1693	1692	51
621	20241227	094900	40291875	1692	1692	1692	1692	0
622	20241227	094800	40291875	1692	1692	1692	1692	1
623	20241227	094700	40290183	1692	1692	1692	1692	46
624	20241227	094600	40212351	1692	1692	1692	1692	0
625	20241227	094500	40212351	1692	1692	1692	1692	0
626	20241227	094400	40212351	1692	1692	1692	1692	0
627	20241227	094300	40212351	1692	1692	1692	1692	1
628	20241227	094200	40210659	1692	1692	1693	1692	103
629	20241227	094100	40036370	1682	1682	1682	1682	1
630	20241227	094000	40034688	1682	1682	1682	1682	7677
631	20241227	093900	27121974	1682	1684	1684	1682	1607
632	20241227	093800	24418595	1692	1692	1692	1692	0
633	20241227	093700	24418595	1692	1691	1692	1691	200
634	20241227	093600	24080344	1691	1691	1691	1691	0
635	20241227	093500	24080344	1691	1691	1691	1691	0
636	20241227	093400	24080344	1691	1682	1691	1682	497
637	20241227	093300	23241687	1682	1682	1682	1682	0
638	20241227	093200	23241687	1682	1682	1682	1682	0
639	20241227	093100	23241687	1682	1682	1682	1682	0
640	20241227	093000	23241687	1682	1682	1682	1682	0
641	20241227	092900	23241687	1682	1682	1682	1682	0
642	20241227	092800	23241687	1682	1682	1682	1682	6
643	20241227	092700	23231595	1682	1682	1682	1682	0
644	20241227	092600	23231595	1682	1682	1682	1682	5
645	20241227	092500	23223185	1682	1680	1682	1680	110
646	20241227	092400	23038365	1676	1676	1676	1676	0
647	20241227	092300	23038365	1676	1676	1676	1676	16
648	20241227	092200	23011549	1676	1676	1676	1676	580
649	20241227	092100	22039469	1676	1676	1676	1676	80
650	20241227	092000	21905389	1676	1676	1676	1676	6
651	20241227	091900	21895333	1673	1665	1673	1663	2623
652	20241227	091800	17520713	1667	1667	1667	1667	0
653	20241227	091700	17520713	1667	1658	1667	1656	3435
654	20241227	091600	11829484	1668	1669	1669	1668	2
655	20241227	091500	11826147	1671	1665	1676	1656	1796
656	20241227	091400	8845458	1683	1683	1683	1683	0
657	20241227	091300	8845458	1683	1683	1683	1683	0
658	20241227	091200	8845458	1683	1683	1683	1683	0
659	20241227	091100	8845458	1683	1683	1683	1683	0
660	20241227	091000	8845458	1683	1683	1683	1683	0
661	20241227	090900	8845458	1683	1683	1683	1683	0
662	20241227	090800	8845458	1683	1683	1683	1683	0
663	20241227	090700	8845458	1683	1684	1684	1683	2
664	20241227	090600	8842091	1686	1665	1687	1665	232
665	20241227	090500	8454938	1688	1658	1688	1656	5097
666	20241227	090400	13576	1697	1697	1697	1697	0
667	20241227	090300	13576	1697	1697	1697	1697	0
668	20241227	090200	13576	1697	1697	1697	1697	0
669	20241227	090100	13576	1697	1697	1697	1697	0
670	20241227	090000	13576	1697	1697	1697	1697	8