KissMeData/213500/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204200	262800780	8680	8680	8680	8680	772
3	20241227	204100	262800780	8680	8680	8680	8680	0
4	20241227	204000	262800780	8680	8680	8680	8680	0
5	20241227	203900	262800780	8680	8680	8680	8680	0
6	20241227	203800	262800780	8680	8680	8680	8680	0
7	20241227	203700	262800780	8680	8680	8680	8680	0
8	20241227	203600	262800780	8680	8680	8680	8680	0
9	20241227	203500	262800780	8680	8680	8680	8680	0
10	20241227	203400	262800780	8680	8680	8680	8680	0
11	20241227	203300	262800780	8680	8680	8680	8680	0
12	20241227	203200	262800780	8680	8680	8680	8680	0
13	20241227	203100	262800780	8680	8680	8680	8680	0
14	20241227	203000	262800780	8680	8680	8680	8680	0
15	20241227	202900	262800780	8680	8680	8680	8680	0
16	20241227	202800	262800780	8680	8680	8680	8680	0
17	20241227	202700	262800780	8680	8680	8680	8680	0
18	20241227	202600	262800780	8680	8680	8680	8680	0
19	20241227	202500	262800780	8680	8680	8680	8680	0
20	20241227	202400	262800780	8680	8680	8680	8680	0
21	20241227	202300	262800780	8680	8680	8680	8680	0
22	20241227	202200	262800780	8680	8680	8680	8680	0
23	20241227	202100	262800780	8680	8680	8680	8680	0
24	20241227	202000	262800780	8680	8680	8680	8680	0
25	20241227	201900	262800780	8680	8680	8680	8680	0
26	20241227	201800	262800780	8680	8680	8680	8680	0
27	20241227	201700	262800780	8680	8680	8680	8680	0
28	20241227	201600	262800780	8680	8680	8680	8680	0
29	20241227	201500	262800780	8680	8680	8680	8680	0
30	20241227	201400	262800780	8680	8680	8680	8680	0
31	20241227	201300	262800780	8680	8680	8680	8680	0
32	20241227	201200	262800780	8680	8680	8680	8680	772
33	20241227	201100	262800780	8680	8680	8680	8680	0
34	20241227	201000	262800780	8680	8680	8680	8680	0
35	20241227	200900	262800780	8680	8680	8680	8680	0
36	20241227	200800	262800780	8680	8680	8680	8680	0
37	20241227	200700	262800780	8680	8680	8680	8680	0
38	20241227	200600	262800780	8680	8680	8680	8680	0
39	20241227	200500	262800780	8680	8680	8680	8680	0
40	20241227	200400	262800780	8680	8680	8680	8680	0
41	20241227	200300	262800780	8680	8680	8680	8680	0
42	20241227	200200	262800780	8680	8680	8680	8680	0
43	20241227	200100	262800780	8680	8680	8680	8680	0
44	20241227	200000	262800780	8680	8680	8680	8680	0
45	20241227	195900	262800780	8680	8680	8680	8680	0
46	20241227	195800	262800780	8680	8680	8680	8680	0
47	20241227	195700	262800780	8680	8680	8680	8680	0
48	20241227	195600	262800780	8680	8680	8680	8680	0
49	20241227	195500	262800780	8680	8680	8680	8680	0
50	20241227	195400	262800780	8680	8680	8680	8680	0
51	20241227	195300	262800780	8680	8680	8680	8680	0
52	20241227	195200	262800780	8680	8680	8680	8680	0
53	20241227	195100	262800780	8680	8680	8680	8680	0
54	20241227	195000	262800780	8680	8680	8680	8680	0
55	20241227	194900	262800780	8680	8680	8680	8680	0
56	20241227	194800	262800780	8680	8680	8680	8680	0
57	20241227	194700	262800780	8680	8680	8680	8680	0
58	20241227	194600	262800780	8680	8680	8680	8680	0
59	20241227	194500	262800780	8680	8680	8680	8680	0
60	20241227	194400	262800780	8680	8680	8680	8680	0
61	20241227	194300	262800780	8680	8680	8680	8680	0
62	20241227	194200	262800780	8680	8680	8680	8680	772
63	20241227	194100	262800780	8680	8680	8680	8680	0
64	20241227	194000	262800780	8680	8680	8680	8680	0
65	20241227	193900	262800780	8680	8680	8680	8680	0
66	20241227	193800	262800780	8680	8680	8680	8680	0
67	20241227	193700	262800780	8680	8680	8680	8680	0
68	20241227	193600	262800780	8680	8680	8680	8680	0
69	20241227	193500	262800780	8680	8680	8680	8680	0
70	20241227	193400	262800780	8680	8680	8680	8680	0
71	20241227	193300	262800780	8680	8680	8680	8680	0
72	20241227	193200	262800780	8680	8680	8680	8680	0
73	20241227	193100	262800780	8680	8680	8680	8680	0
74	20241227	193000	262800780	8680	8680	8680	8680	0
75	20241227	192900	262800780	8680	8680	8680	8680	0
76	20241227	192800	262800780	8680	8680	8680	8680	0
77	20241227	192700	262800780	8680	8680	8680	8680	0
78	20241227	192600	262800780	8680	8680	8680	8680	0
79	20241227	192500	262800780	8680	8680	8680	8680	0
80	20241227	192400	262800780	8680	8680	8680	8680	0
81	20241227	192300	262800780	8680	8680	8680	8680	0
82	20241227	192200	262800780	8680	8680	8680	8680	0
83	20241227	192100	262800780	8680	8680	8680	8680	0
84	20241227	192000	262800780	8680	8680	8680	8680	0
85	20241227	191900	262800780	8680	8680	8680	8680	0
86	20241227	191800	262800780	8680	8680	8680	8680	0
87	20241227	191700	262800780	8680	8680	8680	8680	0
88	20241227	191600	262800780	8680	8680	8680	8680	0
89	20241227	191500	262800780	8680	8680	8680	8680	0
90	20241227	191400	262800780	8680	8680	8680	8680	0
91	20241227	191300	262800780	8680	8680	8680	8680	0
92	20241227	191200	262800780	8680	8680	8680	8680	772
93	20241227	191100	262800780	8680	8680	8680	8680	0
94	20241227	191000	262800780	8680	8680	8680	8680	0
95	20241227	190900	262800780	8680	8680	8680	8680	0
96	20241227	190800	262800780	8680	8680	8680	8680	0
97	20241227	190700	262800780	8680	8680	8680	8680	0
98	20241227	190600	262800780	8680	8680	8680	8680	0
99	20241227	190500	262800780	8680	8680	8680	8680	0
100	20241227	190400	262800780	8680	8680	8680	8680	0
101	20241227	190300	262800780	8680	8680	8680	8680	0
102	20241227	190200	262800780	8680	8680	8680	8680	0
103	20241227	190100	262800780	8680	8680	8680	8680	0
104	20241227	190000	262800780	8680	8680	8680	8680	0
105	20241227	185900	262800780	8680	8680	8680	8680	0
106	20241227	185800	262800780	8680	8680	8680	8680	0
107	20241227	185700	262800780	8680	8680	8680	8680	0
108	20241227	185600	262800780	8680	8680	8680	8680	0
109	20241227	185500	262800780	8680	8680	8680	8680	0
110	20241227	185400	262800780	8680	8680	8680	8680	0
111	20241227	185300	262800780	8680	8680	8680	8680	0
112	20241227	185200	262800780	8680	8680	8680	8680	0
113	20241227	185100	262800780	8680	8680	8680	8680	0
114	20241227	185000	262800780	8680	8680	8680	8680	0
115	20241227	184900	262800780	8680	8680	8680	8680	0
116	20241227	184800	262800780	8680	8680	8680	8680	0
117	20241227	184700	262800780	8680	8680	8680	8680	0
118	20241227	184600	262800780	8680	8680	8680	8680	0
119	20241227	184500	262800780	8680	8680	8680	8680	0
120	20241227	184400	262800780	8680	8680	8680	8680	0
121	20241227	184300	262800780	8680	8680	8680	8680	0
122	20241227	184200	262800780	8680	8680	8680	8680	772
123	20241227	184100	262800780	8680	8680	8680	8680	0
124	20241227	184000	262800780	8680	8680	8680	8680	0
125	20241227	183900	262800780	8680	8680	8680	8680	0
126	20241227	183800	262800780	8680	8680	8680	8680	0
127	20241227	183700	262800780	8680	8680	8680	8680	0
128	20241227	183600	262800780	8680	8680	8680	8680	0
129	20241227	183500	262800780	8680	8680	8680	8680	0
130	20241227	183400	262800780	8680	8680	8680	8680	0
131	20241227	183300	262800780	8680	8680	8680	8680	0
132	20241227	183200	262800780	8680	8680	8680	8680	0
133	20241227	183100	262800780	8680	8680	8680	8680	0
134	20241227	183000	262800780	8680	8680	8680	8680	0
135	20241227	182900	262800780	8680	8680	8680	8680	0
136	20241227	182800	262800780	8680	8680	8680	8680	0
137	20241227	182700	262800780	8680	8680	8680	8680	0
138	20241227	182600	262800780	8680	8680	8680	8680	0
139	20241227	182500	262800780	8680	8680	8680	8680	0
140	20241227	182400	262800780	8680	8680	8680	8680	0
141	20241227	182300	262800780	8680	8680	8680	8680	0
142	20241227	182200	262800780	8680	8680	8680	8680	0
143	20241227	182100	262800780	8680	8680	8680	8680	0
144	20241227	182000	262800780	8680	8680	8680	8680	0
145	20241227	181900	262800780	8680	8680	8680	8680	0
146	20241227	181800	262800780	8680	8680	8680	8680	0
147	20241227	181700	262800780	8680	8680	8680	8680	0
148	20241227	181600	262800780	8680	8680	8680	8680	0
149	20241227	181500	262800780	8680	8680	8680	8680	0
150	20241227	181400	262800780	8680	8680	8680	8680	0
151	20241227	181300	262800780	8680	8680	8680	8680	0
152	20241227	181200	262800780	8680	8680	8680	8680	772
153	20241227	181100	262800780	8680	8680	8680	8680	0
154	20241227	181000	262800780	8680	8680	8680	8680	0
155	20241227	180900	262800780	8680	8680	8680	8680	0
156	20241227	180800	262800780	8680	8680	8680	8680	0
157	20241227	180700	262800780	8680	8680	8680	8680	0
158	20241227	180600	262800780	8680	8680	8680	8680	0
159	20241227	180500	262800780	8680	8680	8680	8680	0
160	20241227	180400	262800780	8680	8680	8680	8680	0
161	20241227	180300	262800780	8680	8680	8680	8680	0
162	20241227	180200	262800780	8680	8680	8680	8680	0
163	20241227	180100	262800780	8680	8680	8680	8680	0
164	20241227	180000	262800780	8680	8680	8680	8680	0
165	20241227	175900	262800780	8680	8680	8680	8680	0
166	20241227	175800	262800780	8680	8680	8680	8680	0
167	20241227	175700	262800780	8680	8680	8680	8680	0
168	20241227	175600	262800780	8680	8680	8680	8680	0
169	20241227	175500	262800780	8680	8680	8680	8680	0
170	20241227	175400	262800780	8680	8680	8680	8680	0
171	20241227	175300	262800780	8680	8680	8680	8680	0
172	20241227	175200	262800780	8680	8680	8680	8680	0
173	20241227	175100	262800780	8680	8680	8680	8680	0
174	20241227	175000	262800780	8680	8680	8680	8680	0
175	20241227	174900	262800780	8680	8680	8680	8680	0
176	20241227	174800	262800780	8680	8680	8680	8680	0
177	20241227	174700	262800780	8680	8680	8680	8680	0
178	20241227	174600	262800780	8680	8680	8680	8680	0
179	20241227	174500	262800780	8680	8680	8680	8680	0
180	20241227	174400	262800780	8680	8680	8680	8680	0
181	20241227	174300	262800780	8680	8680	8680	8680	0
182	20241227	174200	262800780	8680	8680	8680	8680	772
183	20241227	174100	262800780	8680	8680	8680	8680	0
184	20241227	174000	262800780	8680	8680	8680	8680	0
185	20241227	173900	262800780	8680	8680	8680	8680	0
186	20241227	173800	262800780	8680	8680	8680	8680	0
187	20241227	173700	262800780	8680	8680	8680	8680	0
188	20241227	173600	262800780	8680	8680	8680	8680	0
189	20241227	173500	262800780	8680	8680	8680	8680	0
190	20241227	173400	262800780	8680	8680	8680	8680	0
191	20241227	173300	262800780	8680	8680	8680	8680	0
192	20241227	173200	262800780	8680	8680	8680	8680	0
193	20241227	173100	262800780	8680	8680	8680	8680	0
194	20241227	173000	262800780	8680	8680	8680	8680	0
195	20241227	172900	262800780	8680	8680	8680	8680	0
196	20241227	172800	262800780	8680	8680	8680	8680	0
197	20241227	172700	262800780	8680	8680	8680	8680	0
198	20241227	172600	262800780	8680	8680	8680	8680	0
199	20241227	172500	262800780	8680	8680	8680	8680	0
200	20241227	172400	262800780	8680	8680	8680	8680	0
201	20241227	172300	262800780	8680	8680	8680	8680	0
202	20241227	172200	262800780	8680	8680	8680	8680	0
203	20241227	172100	262800780	8680	8680	8680	8680	0
204	20241227	172000	262800780	8680	8680	8680	8680	0
205	20241227	171900	262800780	8680	8680	8680	8680	0
206	20241227	171800	262800780	8680	8680	8680	8680	0
207	20241227	171700	262800780	8680	8680	8680	8680	0
208	20241227	171600	262800780	8680	8680	8680	8680	0
209	20241227	171500	262800780	8680	8680	8680	8680	0
210	20241227	171400	262800780	8680	8680	8680	8680	0
211	20241227	171300	262800780	8680	8680	8680	8680	0
212	20241227	171200	262800780	8680	8680	8680	8680	772
213	20241227	171100	262800780	8680	8680	8680	8680	0
214	20241227	171000	262800780	8680	8680	8680	8680	0
215	20241227	170900	262800780	8680	8680	8680	8680	0
216	20241227	170800	262800780	8680	8680	8680	8680	0
217	20241227	170700	262800780	8680	8680	8680	8680	0
218	20241227	170600	262800780	8680	8680	8680	8680	0
219	20241227	170500	262800780	8680	8680	8680	8680	0
220	20241227	170400	262800780	8680	8680	8680	8680	0
221	20241227	170300	262800780	8680	8680	8680	8680	0
222	20241227	170200	262800780	8680	8680	8680	8680	0
223	20241227	170100	262800780	8680	8680	8680	8680	0
224	20241227	170000	262800780	8680	8680	8680	8680	0
225	20241227	165900	262800780	8680	8680	8680	8680	0
226	20241227	165800	262800780	8680	8680	8680	8680	0
227	20241227	165700	262800780	8680	8680	8680	8680	0
228	20241227	165600	262800780	8680	8680	8680	8680	0
229	20241227	165500	262800780	8680	8680	8680	8680	0
230	20241227	165400	262800780	8680	8680	8680	8680	0
231	20241227	165300	262800780	8680	8680	8680	8680	0
232	20241227	165200	262800780	8680	8680	8680	8680	0
233	20241227	165100	262800780	8680	8680	8680	8680	0
234	20241227	165000	262800780	8680	8680	8680	8680	0
235	20241227	164900	262800780	8680	8680	8680	8680	0
236	20241227	164800	262800780	8680	8680	8680	8680	0
237	20241227	164700	262800780	8680	8680	8680	8680	0
238	20241227	164600	262800780	8680	8680	8680	8680	0
239	20241227	164500	262800780	8680	8680	8680	8680	0
240	20241227	164400	262800780	8680	8680	8680	8680	0
241	20241227	164300	262800780	8680	8680	8680	8680	0
242	20241227	164200	262800780	8680	8680	8680	8680	772
243	20241227	164100	262800780	8680	8680	8680	8680	0
244	20241227	164000	262800780	8680	8680	8680	8680	0
245	20241227	163900	262800780	8680	8680	8680	8680	0
246	20241227	163800	262800780	8680	8680	8680	8680	0
247	20241227	163700	262800780	8680	8680	8680	8680	0
248	20241227	163600	262800780	8680	8680	8680	8680	0
249	20241227	163500	262800780	8680	8680	8680	8680	0
250	20241227	163400	262800780	8680	8680	8680	8680	0
251	20241227	163300	262800780	8680	8680	8680	8680	0
252	20241227	163200	262800780	8680	8680	8680	8680	0
253	20241227	163100	262800780	8680	8680	8680	8680	0
254	20241227	163000	262800780	8680	8680	8680	8680	0
255	20241227	162900	262800780	8680	8680	8680	8680	0
256	20241227	162800	262800780	8680	8680	8680	8680	0
257	20241227	162700	262800780	8680	8680	8680	8680	0
258	20241227	162600	262800780	8680	8680	8680	8680	0
259	20241227	162500	262800780	8680	8680	8680	8680	0
260	20241227	162400	262800780	8680	8680	8680	8680	0
261	20241227	162300	262800780	8680	8680	8680	8680	0
262	20241227	162200	262800780	8680	8680	8680	8680	0
263	20241227	162100	262800780	8680	8680	8680	8680	0
264	20241227	162000	262800780	8680	8680	8680	8680	0
265	20241227	161900	262800780	8680	8680	8680	8680	0
266	20241227	161800	262800780	8680	8680	8680	8680	0
267	20241227	161700	262800780	8680	8680	8680	8680	0
268	20241227	161600	262800780	8680	8680	8680	8680	0
269	20241227	161500	262800780	8680	8680	8680	8680	0
270	20241227	161400	262800780	8680	8680	8680	8680	0
271	20241227	161300	262800780	8680	8680	8680	8680	0
272	20241227	161200	262800780	8680	8680	8680	8680	772
273	20241227	161100	262800780	8680	8680	8680	8680	0
274	20241227	161000	262800780	8680	8680	8680	8680	0
275	20241227	160900	262800780	8680	8680	8680	8680	0
276	20241227	160800	262800780	8680	8680	8680	8680	0
277	20241227	160700	262800780	8680	8680	8680	8680	0
278	20241227	160600	262800780	8680	8680	8680	8680	0
279	20241227	160500	262800780	8680	8680	8680	8680	0
280	20241227	160400	262800780	8680	8680	8680	8680	0
281	20241227	160300	262800780	8680	8680	8680	8680	0
282	20241227	160200	262800780	8680	8680	8680	8680	0
283	20241227	160100	262800780	8680	8680	8680	8680	0
284	20241227	160000	262800780	8680	8680	8680	8680	0
285	20241227	155900	262800780	8680	8680	8680	8680	0
286	20241227	155800	262800780	8680	8680	8680	8680	0
287	20241227	155700	262800780	8680	8680	8680	8680	0
288	20241227	155600	262800780	8680	8680	8680	8680	0
289	20241227	155500	262800780	8680	8680	8680	8680	0
290	20241227	155400	262800780	8680	8680	8680	8680	0
291	20241227	155300	262800780	8680	8680	8680	8680	0
292	20241227	155200	262800780	8680	8680	8680	8680	0
293	20241227	155100	262800780	8680	8680	8680	8680	0
294	20241227	155000	262800780	8680	8680	8680	8680	0
295	20241227	154900	262800780	8680	8680	8680	8680	0
296	20241227	154800	262800780	8680	8680	8680	8680	0
297	20241227	154700	262800780	8680	8680	8680	8680	0
298	20241227	154600	262800780	8680	8680	8680	8680	0
299	20241227	154500	262800780	8680	8680	8680	8680	0
300	20241227	154400	262800780	8680	8680	8680	8680	0
301	20241227	154300	262800780	8680	8680	8680	8680	0
302	20241227	154200	262800780	8680	8680	8680	8680	772
303	20241227	154100	262800780	8680	8680	8680	8680	0
304	20241227	154000	262800780	8680	8680	8680	8680	0
305	20241227	153900	262800780	8680	8680	8680	8680	0
306	20241227	153800	262800780	8680	8680	8680	8680	0
307	20241227	153700	262800780	8680	8680	8680	8680	0
308	20241227	153600	262800780	8680	8680	8680	8680	0
309	20241227	153500	262800780	8680	8680	8680	8680	0
310	20241227	153400	262800780	8680	8680	8680	8680	0
311	20241227	153300	262800780	8680	8680	8680	8680	0
312	20241227	153200	262800780	8680	8680	8680	8680	0
313	20241227	153100	262800780	8680	8680	8680	8680	0
314	20241227	153000	262800780	8680	8680	8680	8680	772
315	20241227	152900	256099820	8680	8680	8680	8680	0
316	20241227	152800	256099820	8680	8680	8680	8680	0
317	20241227	152700	256099820	8680	8680	8680	8680	0
318	20241227	152600	256099820	8680	8680	8680	8680	0
319	20241227	152500	256099820	8680	8680	8680	8680	0
320	20241227	152400	256099820	8680	8680	8680	8680	0
321	20241227	152300	256099820	8680	8680	8680	8680	0
322	20241227	152200	256099820	8680	8680	8680	8680	0
323	20241227	152100	256099820	8680	8680	8680	8680	0
324	20241227	152000	256099820	8680	8680	8680	8680	0
325	20241227	151900	256099820	8680	8660	8680	8660	86
326	20241227	151800	255355040	8660	8660	8660	8660	0
327	20241227	151700	255355040	8660	8670	8670	8660	63
328	20241227	151600	254809350	8680	8660	8680	8660	40
329	20241227	151500	254462930	8660	8670	8670	8660	66
330	20241227	151400	253891290	8660	8660	8660	8660	0
331	20241227	151300	253891290	8660	8680	8680	8660	932
332	20241227	151200	245811410	8680	8680	8680	8680	6
333	20241227	151100	245759330	8680	8680	8680	8680	0
334	20241227	151000	245759330	8680	8680	8680	8680	1
335	20241227	150900	245750650	8680	8680	8680	8680	5
336	20241227	150800	245707250	8680	8680	8680	8680	27
337	20241227	150700	245472890	8690	8690	8690	8690	0
338	20241227	150600	245472890	8690	8680	8690	8680	32
339	20241227	150500	245195100	8680	8680	8680	8680	50
340	20241227	150400	244761100	8680	8680	8680	8680	0
341	20241227	150300	244761100	8680	8680	8680	8680	1
342	20241227	150200	244752420	8670	8670	8670	8670	0
343	20241227	150100	244752420	8670	8670	8670	8670	23
344	20241227	150000	244553010	8670	8680	8680	8670	2
345	20241227	145900	244535660	8680	8680	8680	8680	5
346	20241227	145800	244492260	8680	8680	8680	8670	218
347	20241227	145700	242600380	8680	8670	8680	8670	73
348	20241227	145600	241966940	8670	8670	8670	8670	174
349	20241227	145500	240458360	8680	8680	8680	8680	0
350	20241227	145400	240458360	8680	8680	8680	8680	0
351	20241227	145300	240458360	8680	8680	8680	8680	1
352	20241227	145200	240449680	8680	8680	8680	8680	1
353	20241227	145100	240441000	8670	8670	8670	8670	0
354	20241227	145000	240441000	8670	8670	8670	8670	0
355	20241227	144900	240441000	8670	8670	8670	8670	0
356	20241227	144800	240441000	8670	8680	8680	8670	16
357	20241227	144700	240302180	8680	8680	8680	8680	100
358	20241227	144600	239434180	8670	8670	8670	8670	0
359	20241227	144500	239434180	8670	8670	8670	8670	73
360	20241227	144400	238801270	8680	8680	8680	8680	150
361	20241227	144300	237499270	8680	8690	8700	8680	376
362	20241227	144200	234233490	8680	8680	8680	8680	0
363	20241227	144100	234233490	8680	8680	8680	8680	5
364	20241227	144000	234190090	8690	8690	8690	8690	0
365	20241227	143900	234190090	8690	8690	8690	8690	1
366	20241227	143800	234181400	8680	8680	8680	8680	0
367	20241227	143700	234181400	8680	8680	8680	8680	0
368	20241227	143600	234181400	8680	8680	8680	8680	0
369	20241227	143500	234181400	8680	8680	8680	8680	23
370	20241227	143400	233981760	8690	8690	8690	8690	1
371	20241227	143300	233973070	8680	8680	8680	8680	46
372	20241227	143200	233573790	8680	8680	8680	8680	0
373	20241227	143100	233573790	8680	8680	8680	8680	3
374	20241227	143000	233547750	8680	8680	8680	8680	0
375	20241227	142900	233547750	8680	8680	8680	8680	1
376	20241227	142800	233539070	8680	8680	8680	8680	20
377	20241227	142700	233365470	8680	8680	8680	8680	1
378	20241227	142600	233356790	8670	8670	8670	8670	49
379	20241227	142500	232931960	8670	8670	8670	8670	0
380	20241227	142400	232931960	8670	8670	8670	8670	21
381	20241227	142300	232749890	8670	8670	8670	8670	79
382	20241227	142200	232064960	8670	8670	8670	8670	1
383	20241227	142100	232056290	8660	8660	8660	8660	1
384	20241227	142000	232047630	8660	8660	8660	8660	0
385	20241227	141900	232047630	8660	8660	8660	8660	0
386	20241227	141800	232047630	8660	8660	8660	8660	0
387	20241227	141700	232047630	8660	8660	8660	8660	0
388	20241227	141600	232047630	8660	8660	8660	8660	0
389	20241227	141500	232047630	8660	8660	8660	8660	0
390	20241227	141400	232047630	8660	8660	8660	8660	0
391	20241227	141300	232047630	8660	8660	8660	8660	0
392	20241227	141200	232047630	8660	8660	8660	8660	88
393	20241227	141100	231285550	8660	8660	8660	8660	0
394	20241227	141000	231285550	8660	8660	8660	8660	0
395	20241227	140900	231285550	8660	8660	8660	8660	0
396	20241227	140800	231285550	8660	8660	8660	8660	0
397	20241227	140700	231285550	8660	8660	8660	8660	1
398	20241227	140600	231276890	8660	8660	8660	8660	0
399	20241227	140500	231276890	8660	8660	8660	8660	0
400	20241227	140400	231276890	8660	8660	8660	8660	0
401	20241227	140300	231276890	8660	8660	8660	8660	0
402	20241227	140200	231276890	8660	8660	8660	8660	1
403	20241227	140100	231268230	8670	8670	8670	8670	0
404	20241227	140000	231268230	8670	8670	8670	8670	0
405	20241227	135900	231268230	8670	8670	8670	8670	0
406	20241227	135800	231268230	8670	8670	8670	8670	50
407	20241227	135700	230834730	8670	8670	8670	8670	0
408	20241227	135600	230834730	8670	8670	8670	8670	0
409	20241227	135500	230834730	8670	8670	8670	8670	0
410	20241227	135400	230834730	8670	8670	8670	8670	0
411	20241227	135300	230834730	8670	8670	8670	8670	0
412	20241227	135200	230834730	8670	8670	8670	8670	0
413	20241227	135100	230834730	8670	8670	8670	8670	1
414	20241227	135000	230826060	8670	8670	8670	8670	0
415	20241227	134900	230826060	8670	8670	8670	8670	0
416	20241227	134800	230826060	8670	8670	8670	8670	2
417	20241227	134700	230808720	8660	8660	8660	8660	0
418	20241227	134600	230808720	8660	8660	8660	8660	0
419	20241227	134500	230808720	8660	8660	8660	8660	209
420	20241227	134400	228998780	8660	8660	8660	8660	0
421	20241227	134300	228998780	8660	8660	8660	8660	0
422	20241227	134200	228998780	8660	8670	8670	8660	210
423	20241227	134100	227180140	8670	8670	8670	8670	0
424	20241227	134000	227180140	8670	8670	8670	8670	0
425	20241227	133900	227180140	8670	8670	8670	8670	5
426	20241227	133800	227136790	8670	8670	8670	8670	10
427	20241227	133700	227050090	8670	8660	8670	8660	577
428	20241227	133600	222049250	8660	8660	8660	8660	10
429	20241227	133500	221962650	8670	8670	8670	8670	1
430	20241227	133400	221953980	8660	8660	8660	8660	100
431	20241227	133300	221087980	8660	8660	8660	8660	115
432	20241227	133200	220092080	8650	8650	8650	8650	500
433	20241227	133100	215767080	8650	8650	8650	8650	0
434	20241227	133000	215767080	8650	8650	8650	8650	0
435	20241227	132900	215767080	8650	8650	8650	8650	1
436	20241227	132800	215758430	8640	8640	8640	8640	84
437	20241227	132700	215032670	8640	8640	8640	8640	2
438	20241227	132600	215015390	8640	8630	8640	8630	23
439	20241227	132500	214816880	8640	8640	8640	8640	2
440	20241227	132400	214799600	8640	8640	8640	8640	1
441	20241227	132300	214790960	8640	8640	8640	8640	5
442	20241227	132200	214747760	8640	8640	8640	8640	0
443	20241227	132100	214747760	8640	8640	8640	8640	0
444	20241227	132000	214747760	8640	8640	8640	8640	0
445	20241227	131900	214747760	8640	8640	8640	8640	0
446	20241227	131800	214747760	8640	8640	8640	8640	32
447	20241227	131700	214471280	8630	8630	8630	8630	20
448	20241227	131600	214298680	8640	8640	8640	8640	1
449	20241227	131500	214290040	8630	8630	8630	8630	0
450	20241227	131400	214290040	8630	8630	8630	8630	122
451	20241227	131300	213237180	8620	8620	8620	8620	0
452	20241227	131200	213237180	8620	8620	8620	8620	0
453	20241227	131100	213237180	8620	8620	8620	8620	0
454	20241227	131000	213237180	8620	8620	8620	8620	44
455	20241227	130900	212857900	8620	8620	8620	8620	208
456	20241227	130800	211064940	8620	8620	8630	8620	70
457	20241227	130700	210461490	8620	8630	8630	8610	910
458	20241227	130600	202610050	8640	8640	8640	8640	0
459	20241227	130500	202610050	8640	8640	8640	8640	0
460	20241227	130400	202610050	8640	8640	8640	8640	0
461	20241227	130300	202610050	8640	8640	8640	8640	0
462	20241227	130200	202610050	8640	8650	8760	8630	2214
463	20241227	130100	183390190	8640	8640	8640	8640	11
464	20241227	130000	183295150	8650	8650	8650	8650	1
465	20241227	125900	183286500	8640	8640	8670	8640	49
466	20241227	125800	182862550	8640	8640	8640	8640	0
467	20241227	125700	182862550	8640	8640	8640	8640	58
468	20241227	125600	182361430	8640	8640	8640	8640	176
469	20241227	125500	180840790	8650	8650	8650	8650	0
470	20241227	125400	180840790	8650	8650	8650	8650	1
471	20241227	125300	180832140	8650	8650	8650	8650	0
472	20241227	125200	180832140	8650	8650	8650	8650	1
473	20241227	125100	180823490	8640	8640	8640	8640	75
474	20241227	125000	180175490	8640	8640	8640	8640	0
475	20241227	124900	180175490	8640	8640	8640	8640	0
476	20241227	124800	180175490	8640	8640	8640	8640	152
477	20241227	124700	178862210	8640	8640	8640	8640	1
478	20241227	124600	178853570	8650	8650	8650	8650	0
479	20241227	124500	178853570	8650	8650	8650	8650	3
480	20241227	124400	178827620	8650	8650	8650	8650	0
481	20241227	124300	178827620	8650	8650	8650	8650	1
482	20241227	124200	178818970	8650	8650	8650	8650	40
483	20241227	124100	178472970	8640	8640	8640	8640	0
484	20241227	124000	178472970	8640	8650	8650	8640	16
485	20241227	123900	178334670	8650	8650	8650	8650	1
486	20241227	123800	178326020	8650	8650	8650	8650	1
487	20241227	123700	178317370	8650	8650	8650	8650	0
488	20241227	123600	178317370	8650	8650	8650	8650	70
489	20241227	123500	177711870	8640	8640	8640	8640	53
490	20241227	123400	177253950	8640	8640	8640	8640	42
491	20241227	123300	176891070	8640	8640	8640	8640	0
492	20241227	123200	176891070	8640	8640	8640	8640	21
493	20241227	123100	176709630	8630	8630	8630	8630	46
494	20241227	123000	176312650	8630	8630	8630	8630	2
495	20241227	122900	176295390	8620	8620	8620	8620	0
496	20241227	122800	176295390	8620	8630	8630	8620	2
497	20241227	122700	176278140	8620	8640	8680	8620	632
498	20241227	122600	170802910	8630	8630	8630	8630	0
499	20241227	122500	170802910	8630	8630	8630	8630	0
500	20241227	122400	170802910	8630	8630	8630	8630	12
501	20241227	122300	170699350	8630	8630	8630	8630	12
502	20241227	122200	170595790	8630	8630	8630	8630	2
503	20241227	122100	170578530	8640	8640	8670	8640	782
504	20241227	122000	163813760	8620	8620	8620	8620	3
505	20241227	121900	163787900	8630	8620	8630	8620	157
506	20241227	121800	162433060	8610	8610	8610	8610	0
507	20241227	121700	162433060	8610	8610	8610	8610	0
508	20241227	121600	162433060	8610	8620	8620	8610	16
509	20241227	121500	162295290	8610	8610	8610	8610	0
510	20241227	121400	162295290	8610	8610	8610	8610	100
511	20241227	121300	161434290	8630	8630	8630	8630	1
512	20241227	121200	161425660	8610	8610	8610	8610	0
513	20241227	121100	161425660	8610	8610	8610	8610	21
514	20241227	121000	161244850	8620	8620	8620	8620	0
515	20241227	120900	161244850	8620	8620	8620	8610	52
516	20241227	120800	160796620	8620	8620	8620	8620	1
517	20241227	120700	160788000	8620	8620	8620	8620	58
518	20241227	120600	160288040	8610	8610	8610	8610	4
519	20241227	120500	160253600	8610	8610	8610	8610	2
520	20241227	120400	160236380	8620	8610	8620	8610	9
521	20241227	120300	160158880	8600	8600	8600	8600	0
522	20241227	120200	160158880	8600	8600	8600	8600	21
523	20241227	120100	159978280	8620	8610	8620	8600	591
524	20241227	120000	154890150	8620	8630	8630	8610	1031
525	20241227	115900	145997810	8640	8640	8640	8640	1
526	20241227	115800	145989170	8640	8640	8640	8640	0
527	20241227	115700	145989170	8640	8640	8640	8640	0
528	20241227	115600	145989170	8640	8640	8640	8640	164
529	20241227	115500	144572210	8640	8640	8640	8640	0
530	20241227	115400	144572210	8640	8640	8640	8640	0
531	20241227	115300	144572210	8640	8640	8640	8640	0
532	20241227	115200	144572210	8640	8650	8650	8640	61
533	20241227	115100	144045160	8640	8640	8640	8640	0
534	20241227	115000	144045160	8640	8640	8640	8640	0
535	20241227	114900	144045160	8640	8640	8640	8640	1
536	20241227	114800	144036520	8650	8650	8650	8650	0
537	20241227	114700	144036520	8650	8650	8650	8650	0
538	20241227	114600	144036520	8650	8650	8650	8650	75
539	20241227	114500	143387770	8650	8650	8650	8650	0
540	20241227	114400	143387770	8650	8650	8650	8650	2
541	20241227	114300	143370470	8640	8640	8640	8640	0
542	20241227	114200	143370470	8640	8640	8640	8640	0
543	20241227	114100	143370470	8640	8640	8640	8640	10
544	20241227	114000	143284070	8650	8650	8650	8650	0
545	20241227	113900	143284070	8650	8650	8650	8650	202
546	20241227	113800	141536770	8640	8640	8640	8640	10
547	20241227	113700	141450370	8640	8650	8650	8640	5
548	20241227	113600	141407130	8640	8640	8640	8640	36
549	20241227	113500	141096090	8640	8640	8640	8640	0
550	20241227	113400	141096090	8640	8640	8640	8640	0
551	20241227	113300	141096090	8640	8640	8640	8640	38
552	20241227	113200	140767770	8640	8640	8640	8640	13
553	20241227	113100	140655450	8640	8640	8640	8640	71
554	20241227	113000	140042010	8640	8640	8650	8630	99
555	20241227	112900	139186160	8640	8670	8670	8640	420
556	20241227	112800	135554140	8670	8670	8670	8670	20
557	20241227	112700	135380740	8660	8650	8660	8650	56
558	20241227	112600	134895990	8660	8660	8660	8660	0
559	20241227	112500	134895990	8660	8660	8660	8660	3
560	20241227	112400	134870010	8660	8660	8660	8660	30
561	20241227	112300	134610210	8660	8660	8670	8660	62
562	20241227	112200	134073280	8650	8660	8660	8650	317
563	20241227	112100	131328270	8670	8670	8670	8670	106
564	20241227	112000	130409250	8660	8660	8660	8660	0
565	20241227	111900	130409250	8660	8660	8660	8660	0
566	20241227	111800	130409250	8660	8660	8660	8660	0
567	20241227	111700	130409250	8660	8660	8660	8660	0
568	20241227	111600	130409250	8660	8660	8660	8660	0
569	20241227	111500	130409250	8660	8660	8660	8660	56
570	20241227	111400	129924290	8650	8650	8650	8650	1
571	20241227	111300	129915640	8650	8640	8650	8640	30
572	20241227	111200	129656220	8650	8650	8650	8650	21
573	20241227	111100	129474570	8650	8650	8650	8650	1
574	20241227	111000	129465920	8650	8650	8650	8640	516
575	20241227	110900	125002990	8650	8650	8650	8650	0
576	20241227	110800	125002990	8650	8650	8650	8640	1024
577	20241227	110700	116147200	8660	8660	8660	8660	18
578	20241227	110600	115991320	8650	8700	8700	8650	1609
579	20241227	110500	102027060	8690	8690	8690	8690	0
580	20241227	110400	102027060	8690	8690	8690	8690	0
581	20241227	110300	102027060	8690	8690	8690	8690	0
582	20241227	110200	102027060	8690	8690	8690	8690	3
583	20241227	110100	102000990	8690	8690	8690	8690	0
584	20241227	110000	102000990	8690	8700	8700	8690	594
585	20241227	105900	96838330	8710	8710	8710	8710	13
586	20241227	105800	96725100	8710	8700	8710	8700	24
587	20241227	105700	96516290	8710	8710	8710	8710	10
588	20241227	105600	96429190	8710	8710	8710	8710	3
589	20241227	105500	96403060	8710	8710	8710	8710	1
590	20241227	105400	96394350	8710	8700	8710	8700	3
591	20241227	105300	96368230	8710	8710	8710	8710	11
592	20241227	105200	96272420	8710	8710	8710	8710	1
593	20241227	105100	96263710	8700	8710	8710	8700	88
594	20241227	105000	95498100	8700	8700	8700	8700	0
595	20241227	104900	95498100	8700	8710	8710	8700	572
596	20241227	104800	90521690	8710	8720	8720	8710	92
597	20241227	104700	89719990	8740	8740	8740	8740	0
598	20241227	104600	89719990	8740	8740	8740	8740	3
599	20241227	104500	89693770	8720	8720	8720	8720	0
600	20241227	104400	89693770	8720	8720	8720	8720	0
601	20241227	104300	89693770	8720	8730	8730	8720	326
602	20241227	104200	86848450	8740	8740	8740	8740	0
603	20241227	104100	86848450	8740	8740	8740	8740	32
604	20241227	104000	86568770	8750	8750	8750	8750	0
605	20241227	103900	86568770	8750	8750	8750	8750	0
606	20241227	103800	86568770	8750	8750	8750	8750	0
607	20241227	103700	86568770	8750	8760	8760	8750	14
608	20241227	103600	86446170	8740	8740	8740	8740	0
609	20241227	103500	86446170	8740	8740	8740	8740	2
610	20241227	103400	86428690	8730	8750	8750	8730	5
611	20241227	103300	86384960	8750	8720	8750	8720	71
612	20241227	103200	85765200	8720	8720	8720	8720	60
613	20241227	103100	85242000	8700	8700	8700	8700	21
614	20241227	103000	85059300	8700	8700	8700	8700	2
615	20241227	102900	85041900	8710	8710	8710	8710	0
616	20241227	102800	85041900	8710	8690	8710	8690	311
617	20241227	102700	82334090	8690	8690	8690	8690	58
618	20241227	102600	81830070	8690	8690	8690	8690	42
619	20241227	102500	81465090	8700	8710	8710	8690	1884
620	20241227	102400	65070930	8710	8710	8710	8710	20
621	20241227	102300	64896730	8720	8720	8720	8720	238
622	20241227	102200	62821370	8730	8730	8730	8730	31
623	20241227	102100	62550740	8730	8730	8730	8730	1
624	20241227	102000	62542010	8730	8730	8730	8730	0
625	20241227	101900	62542010	8730	8730	8730	8730	0
626	20241227	101800	62542010	8730	8730	8730	8730	193
627	20241227	101700	60857120	8740	8740	8740	8740	10
628	20241227	101600	60769720	8730	8730	8730	8730	0
629	20241227	101500	60769720	8730	8750	8760	8730	158
630	20241227	101400	59388780	8760	8760	8760	8760	3
631	20241227	101300	59362500	8750	8750	8750	8750	0
632	20241227	101200	59362500	8750	8760	8760	8750	97
633	20241227	101100	58513730	8760	8760	8760	8760	0
634	20241227	101000	58513730	8760	8760	8760	8760	0
635	20241227	100900	58513730	8760	8760	8760	8760	0
636	20241227	100800	58513730	8760	8760	8760	8760	0
637	20241227	100700	58513730	8760	8760	8760	8760	1
638	20241227	100600	58504970	8750	8750	8750	8750	0
639	20241227	100500	58504970	8750	8760	8760	8750	58
640	20241227	100400	57997460	8760	8760	8760	8760	0
641	20241227	100300	57997460	8760	8760	8760	8760	0
642	20241227	100200	57997460	8760	8760	8760	8760	2
643	20241227	100100	57979940	8760	8760	8760	8760	0
644	20241227	100000	57979940	8760	8760	8760	8760	0
645	20241227	095900	57979940	8760	8760	8760	8760	0
646	20241227	095800	57979940	8760	8760	8760	8760	0
647	20241227	095700	57979940	8760	8760	8760	8760	0
648	20241227	095600	57979940	8760	8740	8760	8740	3
649	20241227	095500	57953690	8750	8750	8750	8750	0
650	20241227	095400	57953690	8750	8750	8750	8750	136
651	20241227	095300	56763690	8750	8750	8750	8750	5
652	20241227	095200	56719940	8740	8740	8740	8740	0
653	20241227	095100	56719940	8740	8740	8740	8740	84
654	20241227	095000	55985780	8740	8740	8740	8730	606
655	20241227	094900	50690120	8750	8760	8760	8750	239
656	20241227	094800	48598650	8750	8750	8750	8750	0
657	20241227	094700	48598650	8750	8750	8750	8750	0
658	20241227	094600	48598650	8750	8750	8750	8750	0
659	20241227	094500	48598650	8750	8750	8750	8750	0
660	20241227	094400	48598650	8750	8750	8750	8750	0
661	20241227	094300	48598650	8750	8750	8750	8750	0
662	20241227	094200	48598650	8750	8760	8780	8750	247
663	20241227	094100	46436170	8780	8780	8780	8780	1
664	20241227	094000	46427390	8760	8760	8760	8760	90
665	20241227	093900	45638990	8780	8780	8780	8780	1
666	20241227	093800	45630210	8780	8780	8780	8780	0
667	20241227	093700	45630210	8780	8780	8780	8780	5
668	20241227	093600	45586310	8780	8780	8780	8780	0
669	20241227	093500	45586310	8780	8780	8780	8780	0
670	20241227	093400	45586310	8780	8770	8780	8750	23
671	20241227	093300	45384550	8770	8770	8770	8770	1
672	20241227	093200	45375780	8770	8770	8770	8770	1
673	20241227	093100	45367010	8760	8770	8770	8760	5
674	20241227	093000	45323170	8770	8750	8770	8750	36
675	20241227	092900	45008140	8750	8750	8750	8750	1
676	20241227	092800	44999390	8750	8750	8750	8720	135
677	20241227	092700	43820820	8740	8740	8740	8740	6
678	20241227	092600	43768380	8740	8750	8750	8740	13
679	20241227	092500	43654750	8730	8730	8730	8730	0
680	20241227	092400	43654750	8730	8730	8730	8730	0
681	20241227	092300	43654750	8730	8720	8730	8720	13
682	20241227	092200	43541270	8720	8740	8740	8710	378
683	20241227	092100	40244370	8730	8730	8740	8730	197
684	20241227	092000	38522850	8720	8750	8750	8720	1213
685	20241227	091900	27913000	8760	8760	8760	8760	118
686	20241227	091800	26879320	8760	8760	8760	8760	23
687	20241227	091700	26677840	8780	8750	8780	8750	157
688	20241227	091600	25304060	8750	8790	8790	8750	304
689	20241227	091500	22638490	8790	8790	8790	8790	0
690	20241227	091400	22638490	8790	8790	8790	8790	126
691	20241227	091300	21530950	8790	8790	8790	8790	0
692	20241227	091200	21530950	8790	8790	8790	8790	0
693	20241227	091100	21530950	8790	8800	8800	8790	100
694	20241227	091000	20651720	8810	8810	8810	8810	3
695	20241227	090900	20625290	8820	8820	8820	8820	0
696	20241227	090800	20625290	8820	8820	8820	8820	4
697	20241227	090700	20590010	8820	8820	8820	8820	1
698	20241227	090600	20581190	8790	8800	8810	8790	1051
699	20241227	090500	11331400	8800	8810	8810	8800	107
700	20241227	090400	10388790	8820	8830	8830	8800	62
701	20241227	090300	9842790	8800	8820	8820	8800	184
702	20241227	090200	8221690	8830	8830	8830	8830	15
703	20241227	090100	8089240	8850	8860	8860	8850	16
704	20241227	090000	7947590	8870	8880	8880	8870	895