KissMeData/036000/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	191900	161380686	1840	1840	1840	1840	1512
3	20241227	191800	161380686	1840	1840	1840	1840	0
4	20241227	191700	161380686	1840	1840	1840	1840	0
5	20241227	191600	161380686	1840	1840	1840	1840	0
6	20241227	191500	161380686	1840	1840	1840	1840	0
7	20241227	191400	161380686	1840	1840	1840	1840	0
8	20241227	191300	161380686	1840	1840	1840	1840	0
9	20241227	191200	161380686	1840	1840	1840	1840	0
10	20241227	191100	161380686	1840	1840	1840	1840	0
11	20241227	191000	161380686	1840	1840	1840	1840	0
12	20241227	190900	161380686	1840	1840	1840	1840	0
13	20241227	190800	161380686	1840	1840	1840	1840	0
14	20241227	190700	161380686	1840	1840	1840	1840	0
15	20241227	190600	161380686	1840	1840	1840	1840	0
16	20241227	190500	161380686	1840	1840	1840	1840	0
17	20241227	190400	161380686	1840	1840	1840	1840	0
18	20241227	190300	161380686	1840	1840	1840	1840	0
19	20241227	190200	161380686	1840	1840	1840	1840	0
20	20241227	190100	161380686	1840	1840	1840	1840	0
21	20241227	190000	161380686	1840	1840	1840	1840	0
22	20241227	185900	161380686	1840	1840	1840	1840	0
23	20241227	185800	161380686	1840	1840	1840	1840	0
24	20241227	185700	161380686	1840	1840	1840	1840	0
25	20241227	185600	161380686	1840	1840	1840	1840	0
26	20241227	185500	161380686	1840	1840	1840	1840	0
27	20241227	185400	161380686	1840	1840	1840	1840	0
28	20241227	185300	161380686	1840	1840	1840	1840	0
29	20241227	185200	161380686	1840	1840	1840	1840	0
30	20241227	185100	161380686	1840	1840	1840	1840	0
31	20241227	185000	161380686	1840	1840	1840	1840	0
32	20241227	184900	161380686	1840	1840	1840	1840	1512
33	20241227	184800	161380686	1840	1840	1840	1840	0
34	20241227	184700	161380686	1840	1840	1840	1840	0
35	20241227	184600	161380686	1840	1840	1840	1840	0
36	20241227	184500	161380686	1840	1840	1840	1840	0
37	20241227	184400	161380686	1840	1840	1840	1840	0
38	20241227	184300	161380686	1840	1840	1840	1840	0
39	20241227	184200	161380686	1840	1840	1840	1840	0
40	20241227	184100	161380686	1840	1840	1840	1840	0
41	20241227	184000	161380686	1840	1840	1840	1840	0
42	20241227	183900	161380686	1840	1840	1840	1840	0
43	20241227	183800	161380686	1840	1840	1840	1840	0
44	20241227	183700	161380686	1840	1840	1840	1840	0
45	20241227	183600	161380686	1840	1840	1840	1840	0
46	20241227	183500	161380686	1840	1840	1840	1840	0
47	20241227	183400	161380686	1840	1840	1840	1840	0
48	20241227	183300	161380686	1840	1840	1840	1840	0
49	20241227	183200	161380686	1840	1840	1840	1840	0
50	20241227	183100	161380686	1840	1840	1840	1840	0
51	20241227	183000	161380686	1840	1840	1840	1840	0
52	20241227	182900	161380686	1840	1840	1840	1840	0
53	20241227	182800	161380686	1840	1840	1840	1840	0
54	20241227	182700	161380686	1840	1840	1840	1840	0
55	20241227	182600	161380686	1840	1840	1840	1840	0
56	20241227	182500	161380686	1840	1840	1840	1840	0
57	20241227	182400	161380686	1840	1840	1840	1840	0
58	20241227	182300	161380686	1840	1840	1840	1840	0
59	20241227	182200	161380686	1840	1840	1840	1840	0
60	20241227	182100	161380686	1840	1840	1840	1840	0
61	20241227	182000	161380686	1840	1840	1840	1840	0
62	20241227	181900	161380686	1840	1840	1840	1840	1512
63	20241227	181800	161380686	1840	1840	1840	1840	0
64	20241227	181700	161380686	1840	1840	1840	1840	0
65	20241227	181600	161380686	1840	1840	1840	1840	0
66	20241227	181500	161380686	1840	1840	1840	1840	0
67	20241227	181400	161380686	1840	1840	1840	1840	0
68	20241227	181300	161380686	1840	1840	1840	1840	0
69	20241227	181200	161380686	1840	1840	1840	1840	0
70	20241227	181100	161380686	1840	1840	1840	1840	0
71	20241227	181000	161380686	1840	1840	1840	1840	0
72	20241227	180900	161380686	1840	1840	1840	1840	0
73	20241227	180800	161380686	1840	1840	1840	1840	0
74	20241227	180700	161380686	1840	1840	1840	1840	0
75	20241227	180600	161380686	1840	1840	1840	1840	0
76	20241227	180500	161380686	1840	1840	1840	1840	0
77	20241227	180400	161380686	1840	1840	1840	1840	0
78	20241227	180300	161380686	1840	1840	1840	1840	0
79	20241227	180200	161380686	1840	1840	1840	1840	0
80	20241227	180100	161380686	1840	1840	1840	1840	0
81	20241227	180000	161380686	1840	1840	1840	1840	0
82	20241227	175900	161380686	1840	1840	1840	1840	0
83	20241227	175800	161380686	1840	1840	1840	1840	0
84	20241227	175700	161380686	1840	1840	1840	1840	0
85	20241227	175600	161380686	1840	1840	1840	1840	0
86	20241227	175500	161380686	1840	1840	1840	1840	0
87	20241227	175400	161380686	1840	1840	1840	1840	0
88	20241227	175300	161380686	1840	1840	1840	1840	0
89	20241227	175200	161380686	1840	1840	1840	1840	0
90	20241227	175100	161380686	1840	1840	1840	1840	0
91	20241227	175000	161380686	1840	1840	1840	1840	0
92	20241227	174900	161380686	1840	1840	1840	1840	1512
93	20241227	174800	161380686	1840	1840	1840	1840	0
94	20241227	174700	161380686	1840	1840	1840	1840	0
95	20241227	174600	161380686	1840	1840	1840	1840	0
96	20241227	174500	161380686	1840	1840	1840	1840	0
97	20241227	174400	161380686	1840	1840	1840	1840	0
98	20241227	174300	161380686	1840	1840	1840	1840	0
99	20241227	174200	161380686	1840	1840	1840	1840	0
100	20241227	174100	161380686	1840	1840	1840	1840	0
101	20241227	174000	161380686	1840	1840	1840	1840	0
102	20241227	173900	161380686	1840	1840	1840	1840	0
103	20241227	173800	161380686	1840	1840	1840	1840	0
104	20241227	173700	161380686	1840	1840	1840	1840	0
105	20241227	173600	161380686	1840	1840	1840	1840	0
106	20241227	173500	161380686	1840	1840	1840	1840	0
107	20241227	173400	161380686	1840	1840	1840	1840	0
108	20241227	173300	161380686	1840	1840	1840	1840	0
109	20241227	173200	161380686	1840	1840	1840	1840	0
110	20241227	173100	161380686	1840	1840	1840	1840	0
111	20241227	173000	161380686	1840	1840	1840	1840	0
112	20241227	172900	161380686	1840	1840	1840	1840	0
113	20241227	172800	161380686	1840	1840	1840	1840	0
114	20241227	172700	161380686	1840	1840	1840	1840	0
115	20241227	172600	161380686	1840	1840	1840	1840	0
116	20241227	172500	161380686	1840	1840	1840	1840	0
117	20241227	172400	161380686	1840	1840	1840	1840	0
118	20241227	172300	161380686	1840	1840	1840	1840	0
119	20241227	172200	161380686	1840	1840	1840	1840	0
120	20241227	172100	161380686	1840	1840	1840	1840	0
121	20241227	172000	161380686	1840	1840	1840	1840	0
122	20241227	171900	161380686	1840	1840	1840	1840	1512
123	20241227	171800	161380686	1840	1840	1840	1840	0
124	20241227	171700	161380686	1840	1840	1840	1840	0
125	20241227	171600	161380686	1840	1840	1840	1840	0
126	20241227	171500	161380686	1840	1840	1840	1840	0
127	20241227	171400	161380686	1840	1840	1840	1840	0
128	20241227	171300	161380686	1840	1840	1840	1840	0
129	20241227	171200	161380686	1840	1840	1840	1840	0
130	20241227	171100	161380686	1840	1840	1840	1840	0
131	20241227	171000	161380686	1840	1840	1840	1840	0
132	20241227	170900	161380686	1840	1840	1840	1840	0
133	20241227	170800	161380686	1840	1840	1840	1840	0
134	20241227	170700	161380686	1840	1840	1840	1840	0
135	20241227	170600	161380686	1840	1840	1840	1840	0
136	20241227	170500	161380686	1840	1840	1840	1840	0
137	20241227	170400	161380686	1840	1840	1840	1840	0
138	20241227	170300	161380686	1840	1840	1840	1840	0
139	20241227	170200	161380686	1840	1840	1840	1840	0
140	20241227	170100	161380686	1840	1840	1840	1840	0
141	20241227	170000	161380686	1840	1840	1840	1840	0
142	20241227	165900	161380686	1840	1840	1840	1840	0
143	20241227	165800	161380686	1840	1840	1840	1840	0
144	20241227	165700	161380686	1840	1840	1840	1840	0
145	20241227	165600	161380686	1840	1840	1840	1840	0
146	20241227	165500	161380686	1840	1840	1840	1840	0
147	20241227	165400	161380686	1840	1840	1840	1840	0
148	20241227	165300	161380686	1840	1840	1840	1840	0
149	20241227	165200	161380686	1840	1840	1840	1840	0
150	20241227	165100	161380686	1840	1840	1840	1840	0
151	20241227	165000	161380686	1840	1840	1840	1840	0
152	20241227	164900	161380686	1840	1840	1840	1840	1512
153	20241227	164800	161380686	1840	1840	1840	1840	0
154	20241227	164700	161380686	1840	1840	1840	1840	0
155	20241227	164600	161380686	1840	1840	1840	1840	0
156	20241227	164500	161380686	1840	1840	1840	1840	0
157	20241227	164400	161380686	1840	1840	1840	1840	0
158	20241227	164300	161380686	1840	1840	1840	1840	0
159	20241227	164200	161380686	1840	1840	1840	1840	0
160	20241227	164100	161380686	1840	1840	1840	1840	0
161	20241227	164000	161380686	1840	1840	1840	1840	0
162	20241227	163900	161380686	1840	1840	1840	1840	0
163	20241227	163800	161380686	1840	1840	1840	1840	0
164	20241227	163700	161380686	1840	1840	1840	1840	0
165	20241227	163600	161380686	1840	1840	1840	1840	0
166	20241227	163500	161380686	1840	1840	1840	1840	0
167	20241227	163400	161380686	1840	1840	1840	1840	0
168	20241227	163300	161380686	1840	1840	1840	1840	0
169	20241227	163200	161380686	1840	1840	1840	1840	0
170	20241227	163100	161380686	1840	1840	1840	1840	0
171	20241227	163000	161380686	1840	1840	1840	1840	0
172	20241227	162900	161380686	1840	1840	1840	1840	0
173	20241227	162800	161380686	1840	1840	1840	1840	0
174	20241227	162700	161380686	1840	1840	1840	1840	0
175	20241227	162600	161380686	1840	1840	1840	1840	0
176	20241227	162500	161380686	1840	1840	1840	1840	0
177	20241227	162400	161380686	1840	1840	1840	1840	0
178	20241227	162300	161380686	1840	1840	1840	1840	0
179	20241227	162200	161380686	1840	1840	1840	1840	0
180	20241227	162100	161380686	1840	1840	1840	1840	0
181	20241227	162000	161380686	1840	1840	1840	1840	0
182	20241227	161900	161380686	1840	1840	1840	1840	1512
183	20241227	161800	161380686	1840	1840	1840	1840	0
184	20241227	161700	161380686	1840	1840	1840	1840	0
185	20241227	161600	161380686	1840	1840	1840	1840	0
186	20241227	161500	161380686	1840	1840	1840	1840	0
187	20241227	161400	161380686	1840	1840	1840	1840	0
188	20241227	161300	161380686	1840	1840	1840	1840	0
189	20241227	161200	161380686	1840	1840	1840	1840	0
190	20241227	161100	161380686	1840	1840	1840	1840	0
191	20241227	161000	161380686	1840	1840	1840	1840	0
192	20241227	160900	161380686	1840	1840	1840	1840	0
193	20241227	160800	161380686	1840	1840	1840	1840	0
194	20241227	160700	161380686	1840	1840	1840	1840	0
195	20241227	160600	161380686	1840	1840	1840	1840	0
196	20241227	160500	161380686	1840	1840	1840	1840	0
197	20241227	160400	161380686	1840	1840	1840	1840	0
198	20241227	160300	161380686	1840	1840	1840	1840	0
199	20241227	160200	161380686	1840	1840	1840	1840	0
200	20241227	160100	161380686	1840	1840	1840	1840	0
201	20241227	160000	161380686	1840	1840	1840	1840	0
202	20241227	155900	161380686	1840	1840	1840	1840	0
203	20241227	155800	161380686	1840	1840	1840	1840	0
204	20241227	155700	161380686	1840	1840	1840	1840	0
205	20241227	155600	161380686	1840	1840	1840	1840	0
206	20241227	155500	161380686	1840	1840	1840	1840	0
207	20241227	155400	161380686	1840	1840	1840	1840	0
208	20241227	155300	161380686	1840	1840	1840	1840	0
209	20241227	155200	161380686	1840	1840	1840	1840	0
210	20241227	155100	161380686	1840	1840	1840	1840	0
211	20241227	155000	161380686	1840	1840	1840	1840	0
212	20241227	154900	161380686	1840	1840	1840	1840	1512
213	20241227	154800	161380686	1840	1840	1840	1840	0
214	20241227	154700	161380686	1840	1840	1840	1840	0
215	20241227	154600	161380686	1840	1840	1840	1840	0
216	20241227	154500	161380686	1840	1840	1840	1840	0
217	20241227	154400	161380686	1840	1840	1840	1840	0
218	20241227	154300	161380686	1840	1840	1840	1840	0
219	20241227	154200	161380686	1840	1840	1840	1840	0
220	20241227	154100	161380686	1840	1840	1840	1840	0
221	20241227	154000	161380686	1840	1840	1840	1840	0
222	20241227	153900	161380686	1840	1840	1840	1840	0
223	20241227	153800	161380686	1840	1840	1840	1840	0
224	20241227	153700	161380686	1840	1840	1840	1840	0
225	20241227	153600	161380686	1840	1840	1840	1840	0
226	20241227	153500	161380686	1840	1840	1840	1840	0
227	20241227	153400	161380686	1840	1840	1840	1840	0
228	20241227	153300	161380686	1840	1840	1840	1840	0
229	20241227	153200	161380686	1840	1840	1840	1840	0
230	20241227	153100	161380686	1840	1840	1840	1840	0
231	20241227	153000	161380686	1840	1840	1840	1840	1512
232	20241227	152900	158598606	1847	1847	1847	1847	0
233	20241227	152800	158598606	1847	1847	1847	1847	0
234	20241227	152700	158598606	1847	1847	1847	1847	0
235	20241227	152600	158598606	1847	1847	1847	1847	0
236	20241227	152500	158598606	1847	1847	1847	1847	0
237	20241227	152400	158598606	1847	1847	1847	1847	0
238	20241227	152300	158598606	1847	1847	1847	1847	0
239	20241227	152200	158598606	1847	1847	1847	1847	0
240	20241227	152100	158598606	1847	1847	1847	1847	0
241	20241227	152000	158598606	1847	1847	1847	1847	0
242	20241227	151900	158598606	1847	1847	1847	1847	1
243	20241227	151800	158596759	1840	1840	1840	1840	1632
244	20241227	151700	155593879	1840	1850	1850	1840	934
245	20241227	151600	153870979	1850	1850	1850	1850	0
246	20241227	151500	153870979	1850	1850	1850	1850	266
247	20241227	151400	153378879	1850	1850	1850	1850	0
248	20241227	151300	153378879	1850	1850	1850	1850	0
249	20241227	151200	153378879	1850	1850	1850	1850	11
250	20241227	151100	153358529	1839	1840	1840	1839	85
251	20241227	151000	153202181	1840	1840	1840	1840	908
252	20241227	150900	151531461	1850	1850	1850	1850	417
253	20241227	150800	150760011	1851	1851	1851	1851	0
254	20241227	150700	150760011	1851	1851	1851	1851	0
255	20241227	150600	150760011	1851	1851	1851	1851	0
256	20241227	150500	150760011	1851	1851	1851	1851	66
257	20241227	150400	150637845	1840	1840	1840	1840	0
258	20241227	150300	150637845	1840	1840	1840	1840	334
259	20241227	150200	150023285	1851	1851	1851	1851	0
260	20241227	150100	150023285	1851	1851	1851	1851	0
261	20241227	150000	150023285	1851	1851	1851	1851	267
262	20241227	145900	149529068	1852	1852	1852	1852	0
263	20241227	145800	149529068	1852	1852	1852	1852	0
264	20241227	145700	149529068	1852	1852	1852	1852	0
265	20241227	145600	149529068	1852	1852	1852	1852	5
266	20241227	145500	149519808	1852	1852	1852	1852	0
267	20241227	145400	149519808	1852	1852	1852	1852	791
268	20241227	145300	148054876	1852	1852	1852	1852	0
269	20241227	145200	148054876	1852	1852	1852	1852	0
270	20241227	145100	148054876	1852	1852	1852	1852	0
271	20241227	145000	148054876	1852	1852	1852	1852	0
272	20241227	144900	148054876	1852	1852	1852	1852	0
273	20241227	144800	148054876	1852	1852	1852	1852	0
274	20241227	144700	148054876	1852	1852	1852	1852	0
275	20241227	144600	148054876	1852	1852	1852	1852	0
276	20241227	144500	148054876	1852	1852	1852	1852	0
277	20241227	144400	148054876	1852	1852	1852	1852	0
278	20241227	144300	148054876	1852	1852	1852	1852	0
279	20241227	144200	148054876	1852	1852	1852	1852	2
280	20241227	144100	148051172	1852	1852	1852	1852	5
281	20241227	144000	148041912	1852	1852	1852	1852	4
282	20241227	143900	148034504	1852	1849	1852	1849	5
283	20241227	143800	148025256	1849	1849	1849	1849	0
284	20241227	143700	148025256	1849	1849	1849	1849	54
285	20241227	143600	147925410	1840	1840	1840	1840	0
286	20241227	143500	147925410	1840	1841	1841	1840	1500
287	20241227	143400	145165087	1840	1840	1840	1840	0
288	20241227	143300	145165087	1840	1840	1840	1840	0
289	20241227	143200	145165087	1840	1840	1840	1840	0
290	20241227	143100	145165087	1840	1840	1840	1840	0
291	20241227	143000	145165087	1840	1840	1840	1840	0
292	20241227	142900	145165087	1840	1841	1841	1840	1154
293	20241227	142800	143040923	1853	1853	1853	1853	0
294	20241227	142700	143040923	1853	1853	1853	1853	0
295	20241227	142600	143040923	1853	1853	1853	1853	2
296	20241227	142500	143037217	1840	1840	1840	1840	0
297	20241227	142400	143037217	1840	1840	1840	1840	0
298	20241227	142300	143037217	1840	1840	1840	1840	0
299	20241227	142200	143037217	1840	1840	1840	1840	0
300	20241227	142100	143037217	1840	1840	1840	1840	0
301	20241227	142000	143037217	1840	1840	1840	1840	29
302	20241227	141900	142983857	1840	1840	1840	1840	0
303	20241227	141800	142983857	1840	1840	1840	1840	25
304	20241227	141700	142937857	1854	1854	1854	1854	0
305	20241227	141600	142937857	1854	1854	1854	1854	0
306	20241227	141500	142937857	1854	1854	1854	1854	203
307	20241227	141400	142561495	1837	1837	1837	1837	0
308	20241227	141300	142561495	1837	1837	1837	1837	0
309	20241227	141200	142561495	1837	1837	1837	1837	50
310	20241227	141100	142469645	1837	1837	1837	1837	0
311	20241227	141000	142469645	1837	1837	1837	1837	1
312	20241227	140900	142467808	1837	1837	1837	1837	67
313	20241227	140800	142344729	1836	1836	1836	1836	0
314	20241227	140700	142344729	1836	1836	1836	1836	0
315	20241227	140600	142344729	1836	1836	1836	1836	0
316	20241227	140500	142344729	1836	1836	1836	1836	8
317	20241227	140400	142330041	1836	1836	1836	1836	0
318	20241227	140300	142330041	1836	1836	1836	1836	0
319	20241227	140200	142330041	1836	1836	1836	1836	0
320	20241227	140100	142330041	1836	1856	1856	1836	289
321	20241227	140000	141794197	1836	1836	1836	1836	3
322	20241227	135900	141788689	1856	1856	1856	1856	0
323	20241227	135800	141788689	1856	1856	1856	1856	0
324	20241227	135700	141788689	1856	1856	1856	1856	0
325	20241227	135600	141788689	1856	1856	1856	1856	1
326	20241227	135500	141786833	1836	1836	1836	1836	1
327	20241227	135400	141784997	1834	1834	1834	1834	34
328	20241227	135300	141722641	1857	1857	1857	1857	0
329	20241227	135200	141722641	1857	1857	1857	1857	0
330	20241227	135100	141722641	1857	1857	1857	1857	0
331	20241227	135000	141722641	1857	1857	1857	1857	0
332	20241227	134900	141722641	1857	1857	1857	1857	0
333	20241227	134800	141722641	1857	1857	1857	1857	0
334	20241227	134700	141722641	1857	1857	1857	1857	0
335	20241227	134600	141722641	1857	1857	1857	1857	0
336	20241227	134500	141722641	1857	1857	1857	1857	0
337	20241227	134400	141722641	1857	1857	1857	1857	0
338	20241227	134300	141722641	1857	1857	1857	1857	0
339	20241227	134200	141722641	1857	1857	1857	1857	0
340	20241227	134100	141722641	1857	1857	1857	1857	0
341	20241227	134000	141722641	1857	1857	1857	1857	0
342	20241227	133900	141722641	1857	1856	1857	1856	275
343	20241227	133800	141211969	1830	1830	1830	1830	0
344	20241227	133700	141211969	1830	1830	1830	1830	0
345	20241227	133600	141211969	1830	1830	1830	1830	0
346	20241227	133500	141211969	1830	1830	1830	1830	0
347	20241227	133400	141211969	1830	1830	1830	1830	3
348	20241227	133300	141206479	1857	1853	1857	1853	700
349	20241227	133200	139906741	1857	1857	1857	1857	0
350	20241227	133100	139906741	1857	1857	1857	1857	0
351	20241227	133000	139906741	1857	1857	1857	1857	0
352	20241227	132900	139906741	1857	1857	1857	1857	0
353	20241227	132800	139906741	1857	1857	1857	1857	0
354	20241227	132700	139906741	1857	1857	1857	1857	1
355	20241227	132600	139904884	1853	1853	1853	1853	0
356	20241227	132500	139904884	1853	1853	1853	1853	4
357	20241227	132400	139897472	1853	1841	1853	1841	400
358	20241227	132300	139159114	1841	1841	1841	1841	0
359	20241227	132200	139159114	1841	1841	1841	1841	0
360	20241227	132100	139159114	1841	1841	1841	1841	100
361	20241227	132000	138975014	1841	1841	1841	1841	0
362	20241227	131900	138975014	1841	1841	1841	1841	0
363	20241227	131800	138975014	1841	1841	1841	1841	62
364	20241227	131700	138860872	1827	1827	1827	1827	0
365	20241227	131600	138860872	1827	1827	1827	1827	0
366	20241227	131500	138860872	1827	1827	1827	1827	0
367	20241227	131400	138860872	1827	1827	1827	1827	0
368	20241227	131300	138860872	1827	1827	1827	1827	0
369	20241227	131200	138860872	1827	1827	1827	1827	12
370	20241227	131100	138838948	1826	1826	1826	1826	0
371	20241227	131000	138838948	1826	1832	1832	1826	1134
372	20241227	130900	136764091	1832	1832	1832	1832	100
373	20241227	130800	136580891	1857	1857	1857	1857	0
374	20241227	130700	136580891	1857	1857	1857	1857	0
375	20241227	130600	136580891	1857	1857	1857	1857	1
376	20241227	130500	136579034	1855	1843	1855	1843	2
377	20241227	130400	136575336	1843	1843	1843	1843	0
378	20241227	130300	136575336	1843	1843	1843	1843	0
379	20241227	130200	136575336	1843	1843	1843	1843	801
380	20241227	130100	135099093	1839	1839	1839	1839	0
381	20241227	130000	135099093	1839	1839	1839	1839	250
382	20241227	125900	134639343	1839	1827	1839	1827	77
383	20241227	125800	134498196	1838	1838	1838	1838	0
384	20241227	125700	134498196	1838	1838	1838	1838	0
385	20241227	125600	134498196	1838	1838	1838	1838	120
386	20241227	125500	134277636	1838	1838	1838	1838	0
387	20241227	125400	134277636	1838	1838	1838	1838	0
388	20241227	125300	134277636	1838	1838	1838	1838	0
389	20241227	125200	134277636	1838	1838	1838	1838	0
390	20241227	125100	134277636	1838	1838	1838	1838	0
391	20241227	125000	134277636	1838	1838	1838	1838	0
392	20241227	124900	134277636	1838	1838	1838	1838	1
393	20241227	124800	134275798	1826	1826	1826	1826	0
394	20241227	124700	134275798	1826	1826	1826	1826	0
395	20241227	124600	134275798	1826	1826	1826	1826	0
396	20241227	124500	134275798	1826	1826	1826	1826	0
397	20241227	124400	134275798	1826	1826	1826	1826	0
398	20241227	124300	134275798	1826	1831	1831	1826	428
399	20241227	124200	133492390	1826	1826	1826	1826	123
400	20241227	124100	133267792	1835	1835	1835	1835	0
401	20241227	124000	133267792	1835	1835	1835	1835	1
402	20241227	123900	133265957	1837	1837	1837	1837	0
403	20241227	123800	133265957	1837	1837	1837	1837	0
404	20241227	123700	133265957	1837	1825	1837	1825	45
405	20241227	123600	133183304	1825	1831	1831	1825	350
406	20241227	123500	132543207	1830	1830	1830	1830	0
407	20241227	123400	132543207	1830	1830	1830	1830	0
408	20241227	123300	132543207	1830	1830	1830	1830	1
409	20241227	123200	132541377	1830	1830	1830	1830	0
410	20241227	123100	132541377	1830	1830	1830	1830	0
411	20241227	123000	132541377	1830	1830	1830	1830	79
412	20241227	122900	132396807	1838	1838	1838	1838	0
413	20241227	122800	132396807	1838	1838	1838	1838	0
414	20241227	122700	132396807	1838	1838	1838	1838	0
415	20241227	122600	132396807	1838	1833	1838	1820	1727
416	20241227	122500	129250039	1835	1837	1837	1835	2
417	20241227	122400	129246367	1839	1836	1839	1827	1303
418	20241227	122300	126859929	1835	1835	1835	1835	0
419	20241227	122200	126859929	1835	1835	1835	1835	0
420	20241227	122100	126859929	1835	1835	1835	1835	1
421	20241227	122000	126858094	1835	1835	1835	1835	0
422	20241227	121900	126858094	1835	1835	1835	1835	5
423	20241227	121800	126848919	1835	1835	1835	1835	0
424	20241227	121700	126848919	1835	1836	1836	1835	300
425	20241227	121600	126298418	1835	1835	1835	1835	0
426	20241227	121500	126298418	1835	1835	1835	1835	1
427	20241227	121400	126296583	1835	1835	1835	1835	1
428	20241227	121300	126294748	1835	1835	1835	1835	0
429	20241227	121200	126294748	1835	1836	1836	1835	25
430	20241227	121100	126248863	1837	1837	1838	1837	19
431	20241227	121000	126213959	1837	1840	1840	1837	371
432	20241227	120900	125531949	1840	1840	1840	1840	0
433	20241227	120800	125531949	1840	1842	1844	1840	2220
434	20241227	120700	121444655	1843	1847	1858	1843	2734
435	20241227	120600	116402067	1847	1847	1847	1847	0
436	20241227	120500	116402067	1847	1847	1847	1847	0
437	20241227	120400	116402067	1847	1847	1847	1847	0
438	20241227	120300	116402067	1847	1848	1848	1847	147
439	20241227	120200	116130557	1848	1848	1848	1848	130
440	20241227	120100	115890317	1850	1850	1850	1850	0
441	20241227	120000	115890317	1850	1850	1850	1850	0
442	20241227	115900	115890317	1850	1850	1850	1850	152
443	20241227	115800	115609117	1860	1860	1860	1860	0
444	20241227	115700	115609117	1860	1860	1860	1860	0
445	20241227	115600	115609117	1860	1860	1860	1860	0
446	20241227	115500	115609117	1860	1860	1860	1860	0
447	20241227	115400	115609117	1860	1860	1860	1860	0
448	20241227	115300	115609117	1860	1860	1860	1860	1
449	20241227	115200	115607257	1860	1860	1860	1860	0
450	20241227	115100	115607257	1860	1860	1860	1860	0
451	20241227	115000	115607257	1860	1860	1860	1860	0
452	20241227	114900	115607257	1860	1860	1860	1860	0
453	20241227	114800	115607257	1860	1860	1860	1860	0
454	20241227	114700	115607257	1860	1860	1860	1860	5
455	20241227	114600	115597957	1850	1850	1850	1850	0
456	20241227	114500	115597957	1850	1850	1850	1850	0
457	20241227	114400	115597957	1850	1850	1850	1850	0
458	20241227	114300	115597957	1850	1850	1850	1850	0
459	20241227	114200	115597957	1850	1855	1855	1850	991
460	20241227	114100	113762107	1860	1860	1860	1860	538
461	20241227	114000	112761427	1860	1860	1860	1860	8
462	20241227	113900	112746547	1852	1852	1852	1852	0
463	20241227	113800	112746547	1852	1852	1852	1852	2367
464	20241227	113700	108362863	1852	1852	1852	1851	1857
465	20241227	113600	104924177	1851	1851	1851	1851	357
466	20241227	113500	104263370	1851	1851	1851	1851	0
467	20241227	113400	104263370	1851	1851	1851	1851	0
468	20241227	113300	104263370	1851	1851	1851	1851	0
469	20241227	113200	104263370	1851	1851	1851	1851	0
470	20241227	113100	104263370	1851	1851	1851	1851	1
471	20241227	113000	104261519	1860	1860	1860	1860	0
472	20241227	112900	104261519	1860	1860	1860	1860	0
473	20241227	112800	104261519	1860	1860	1860	1860	0
474	20241227	112700	104261519	1860	1860	1860	1860	0
475	20241227	112600	104261519	1860	1860	1860	1860	1002
476	20241227	112500	102397799	1860	1860	1860	1860	1000
477	20241227	112400	100537799	1861	1861	1861	1861	0
478	20241227	112300	100537799	1861	1861	1861	1861	0
479	20241227	112200	100537799	1861	1861	1861	1861	0
480	20241227	112100	100537799	1861	1861	1861	1861	0
481	20241227	112000	100537799	1861	1861	1861	1861	60
482	20241227	111900	100426139	1861	1861	1861	1861	0
483	20241227	111800	100426139	1861	1861	1861	1861	7
484	20241227	111700	100413112	1851	1851	1851	1851	58
485	20241227	111600	100305754	1851	1855	1855	1851	2130
486	20241227	111500	96362974	1861	1861	1861	1861	0
487	20241227	111400	96362974	1861	1861	1861	1861	0
488	20241227	111300	96362974	1861	1861	1861	1861	0
489	20241227	111200	96362974	1861	1861	1861	1861	0
490	20241227	111100	96362974	1861	1861	1861	1861	0
491	20241227	111000	96362974	1861	1862	1862	1861	531
492	20241227	110900	95374254	1862	1862	1862	1862	0
493	20241227	110800	95374254	1862	1862	1862	1862	45
494	20241227	110700	95290464	1861	1861	1861	1861	0
495	20241227	110600	95290464	1861	1862	1862	1861	11
496	20241227	110500	95269988	1861	1862	1862	1861	4368
497	20241227	110400	87139082	1865	1865	1865	1865	0
498	20241227	110300	87139082	1865	1865	1865	1865	60
499	20241227	110200	87027182	1875	1875	1875	1875	50
500	20241227	110100	86933432	1876	1876	1876	1876	0
501	20241227	110000	86933432	1876	1876	1876	1876	306
502	20241227	105900	86359376	1876	1876	1876	1876	0
503	20241227	105800	86359376	1876	1876	1876	1876	93
504	20241227	105700	86184908	1875	1875	1875	1875	9
505	20241227	105600	86168033	1879	1879	1879	1879	0
506	20241227	105500	86168033	1879	1879	1879	1879	0
507	20241227	105400	86168033	1879	1879	1879	1879	0
508	20241227	105300	86168033	1879	1879	1879	1879	0
509	20241227	105200	86168033	1879	1879	1879	1879	0
510	20241227	105100	86168033	1879	1879	1879	1879	0
511	20241227	105000	86168033	1879	1879	1879	1879	0
512	20241227	104900	86168033	1879	1879	1879	1879	0
513	20241227	104800	86168033	1879	1879	1879	1879	0
514	20241227	104700	86168033	1879	1879	1879	1879	0
515	20241227	104600	86168033	1879	1879	1879	1879	1
516	20241227	104500	86166154	1862	1862	1862	1862	0
517	20241227	104400	86166154	1862	1862	1862	1862	0
518	20241227	104300	86166154	1862	1881	1881	1862	592
519	20241227	104200	85063636	1870	1870	1870	1869	348
520	20241227	104100	84413057	1870	1870	1870	1870	210
521	20241227	104000	84020357	1870	1870	1870	1870	0
522	20241227	103900	84020357	1870	1874	1874	1870	494
523	20241227	103800	83095102	1874	1875	1875	1874	153
524	20241227	103700	82808280	1885	1885	1885	1885	1
525	20241227	103600	82806395	1886	1886	1886	1886	0
526	20241227	103500	82806395	1886	1886	1886	1886	50
527	20241227	103400	82712095	1886	1886	1886	1886	0
528	20241227	103300	82712095	1886	1886	1886	1886	1
529	20241227	103200	82710209	1875	1875	1875	1875	110
530	20241227	103100	82503959	1889	1889	1889	1889	0
531	20241227	103000	82503959	1889	1889	1889	1889	0
532	20241227	102900	82503959	1889	1889	1889	1889	219
533	20241227	102800	82090268	1885	1875	1885	1875	62
534	20241227	102700	81973898	1885	1885	1885	1885	0
535	20241227	102600	81973898	1885	1885	1885	1885	0
536	20241227	102500	81973898	1885	1876	1885	1876	503
537	20241227	102400	81025782	1876	1876	1876	1876	0
538	20241227	102300	81025782	1876	1876	1876	1876	12
539	20241227	102200	81003270	1885	1885	1885	1885	113
540	20241227	102100	80790265	1882	1884	1884	1882	30
541	20241227	102000	80733775	1884	1884	1884	1884	0
542	20241227	101900	80733775	1884	1884	1884	1884	0
543	20241227	101800	80733775	1884	1884	1884	1884	150
544	20241227	101700	80451175	1884	1883	1884	1883	350
545	20241227	101600	79791788	1884	1879	1884	1879	1375
546	20241227	101500	77203543	1879	1879	1879	1879	1
547	20241227	101400	77201664	1879	1879	1879	1879	0
548	20241227	101300	77201664	1879	1879	1879	1879	0
549	20241227	101200	77201664	1879	1879	1879	1879	0
550	20241227	101100	77201664	1879	1879	1879	1879	0
551	20241227	101000	77201664	1879	1879	1879	1879	1
552	20241227	100900	77199785	1879	1879	1879	1879	0
553	20241227	100800	77199785	1879	1879	1879	1879	8
554	20241227	100700	77184753	1870	1868	1870	1868	14161
555	20241227	100600	50710796	1868	1868	1868	1868	0
556	20241227	100500	50710796	1868	1868	1868	1868	0
557	20241227	100400	50710796	1868	1868	1868	1868	0
558	20241227	100300	50710796	1868	1868	1868	1868	247
559	20241227	100200	50249400	1861	1862	1862	1861	239
560	20241227	100100	49804611	1869	1869	1869	1869	0
561	20241227	100000	49804611	1869	1869	1869	1869	0
562	20241227	095900	49804611	1869	1869	1869	1869	0
563	20241227	095800	49804611	1869	1869	1869	1869	0
564	20241227	095700	49804611	1869	1869	1869	1869	0
565	20241227	095600	49804611	1869	1869	1869	1869	3000
566	20241227	095500	44197611	1869	1869	1869	1869	0
567	20241227	095400	44197611	1869	1868	1869	1868	1000
568	20241227	095300	42329317	1869	1869	1869	1869	0
569	20241227	095200	42329317	1869	1869	1869	1869	0
570	20241227	095100	42329317	1869	1869	1869	1869	0
571	20241227	095000	42329317	1869	1869	1869	1869	0
572	20241227	094900	42329317	1869	1869	1869	1869	0
573	20241227	094800	42329317	1869	1869	1869	1869	3
574	20241227	094700	42323710	1869	1869	1869	1869	0
575	20241227	094600	42323710	1869	1869	1869	1869	0
576	20241227	094500	42323710	1869	1869	1869	1869	0
577	20241227	094400	42323710	1869	1869	1869	1869	202
578	20241227	094300	41946172	1863	1863	1863	1863	0
579	20241227	094200	41946172	1863	1858	1863	1858	589
580	20241227	094100	40849769	1858	1858	1858	1858	0
581	20241227	094000	40849769	1858	1851	1858	1851	340
582	20241227	093900	40218273	1851	1851	1851	1851	327
583	20241227	093800	39612996	1858	1858	1858	1858	0
584	20241227	093700	39612996	1858	1858	1858	1858	8
585	20241227	093600	39598132	1858	1858	1858	1858	0
586	20241227	093500	39598132	1858	1858	1858	1858	0
587	20241227	093400	39598132	1858	1858	1858	1858	0
588	20241227	093300	39598132	1858	1858	1858	1858	0
589	20241227	093200	39598132	1858	1858	1858	1858	0
590	20241227	093100	39598132	1858	1848	1858	1848	1429
591	20241227	093000	36954271	1847	1847	1847	1847	0
592	20241227	092900	36954271	1847	1847	1847	1847	1
593	20241227	092800	36952424	1853	1853	1853	1853	1
594	20241227	092700	36950571	1847	1847	1847	1847	0
595	20241227	092600	36950571	1847	1847	1847	1847	13
596	20241227	092500	36926560	1847	1847	1847	1847	433
597	20241227	092400	36126809	1847	1846	1847	1846	121
598	20241227	092300	35903442	1846	1846	1846	1846	0
599	20241227	092200	35903442	1846	1846	1846	1846	0
600	20241227	092100	35903442	1846	1850	1850	1846	3632
601	20241227	092000	29191463	1863	1863	1863	1863	0
602	20241227	091900	29191463	1863	1863	1863	1863	0
603	20241227	091800	29191463	1863	1863	1863	1863	2
604	20241227	091700	29187737	1849	1849	1849	1849	3803
605	20241227	091600	22155990	1849	1848	1849	1847	4022
606	20241227	091500	14723410	1848	1848	1848	1848	1
607	20241227	091400	14721562	1848	1851	1851	1848	522
608	20241227	091300	13755867	1850	1852	1870	1850	1749
609	20241227	091200	10509517	1870	1868	1870	1868	500
610	20241227	091100	9574886	1870	1870	1870	1870	0
611	20241227	091000	9574886	1870	1870	1870	1870	0
612	20241227	090900	9574886	1870	1855	1870	1855	1781
613	20241227	090800	6269631	1855	1861	1861	1855	2501
614	20241227	090700	1619276	1861	1861	1861	1861	0
615	20241227	090600	1619276	1861	1861	1861	1861	27
616	20241227	090500	1569029	1885	1862	1885	1862	101
617	20241227	090400	1380944	1870	1870	1870	1870	20
618	20241227	090300	1343544	1870	1870	1870	1870	0
619	20241227	090200	1343544	1870	1870	1870	1870	28
620	20241227	090100	1291184	1870	1870	1870	1870	100
621	20241227	090000	1104184	1861	1890	1890	1861	590