KissMeData/264850/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205900	1582295165	4160	4160	4160	4160	5834
3	20241227	205800	1582295165	4160	4160	4160	4160	0
4	20241227	205700	1582295165	4160	4160	4160	4160	0
5	20241227	205600	1582295165	4160	4160	4160	4160	0
6	20241227	205500	1582295165	4160	4160	4160	4160	0
7	20241227	205400	1582295165	4160	4160	4160	4160	0
8	20241227	205300	1582295165	4160	4160	4160	4160	0
9	20241227	205200	1582295165	4160	4160	4160	4160	0
10	20241227	205100	1582295165	4160	4160	4160	4160	0
11	20241227	205000	1582295165	4160	4160	4160	4160	0
12	20241227	204900	1582295165	4160	4160	4160	4160	0
13	20241227	204800	1582295165	4160	4160	4160	4160	0
14	20241227	204700	1582295165	4160	4160	4160	4160	0
15	20241227	204600	1582295165	4160	4160	4160	4160	0
16	20241227	204500	1582295165	4160	4160	4160	4160	0
17	20241227	204400	1582295165	4160	4160	4160	4160	0
18	20241227	204300	1582295165	4160	4160	4160	4160	0
19	20241227	204200	1582295165	4160	4160	4160	4160	0
20	20241227	204100	1582295165	4160	4160	4160	4160	0
21	20241227	204000	1582295165	4160	4160	4160	4160	0
22	20241227	203900	1582295165	4160	4160	4160	4160	0
23	20241227	203800	1582295165	4160	4160	4160	4160	0
24	20241227	203700	1582295165	4160	4160	4160	4160	0
25	20241227	203600	1582295165	4160	4160	4160	4160	0
26	20241227	203500	1582295165	4160	4160	4160	4160	0
27	20241227	203400	1582295165	4160	4160	4160	4160	0
28	20241227	203300	1582295165	4160	4160	4160	4160	0
29	20241227	203200	1582295165	4160	4160	4160	4160	0
30	20241227	203100	1582295165	4160	4160	4160	4160	0
31	20241227	203000	1582295165	4160	4160	4160	4160	0
32	20241227	202900	1582295165	4160	4160	4160	4160	5834
33	20241227	202800	1582295165	4160	4160	4160	4160	0
34	20241227	202700	1582295165	4160	4160	4160	4160	0
35	20241227	202600	1582295165	4160	4160	4160	4160	0
36	20241227	202500	1582295165	4160	4160	4160	4160	0
37	20241227	202400	1582295165	4160	4160	4160	4160	0
38	20241227	202300	1582295165	4160	4160	4160	4160	0
39	20241227	202200	1582295165	4160	4160	4160	4160	0
40	20241227	202100	1582295165	4160	4160	4160	4160	0
41	20241227	202000	1582295165	4160	4160	4160	4160	0
42	20241227	201900	1582295165	4160	4160	4160	4160	0
43	20241227	201800	1582295165	4160	4160	4160	4160	0
44	20241227	201700	1582295165	4160	4160	4160	4160	0
45	20241227	201600	1582295165	4160	4160	4160	4160	0
46	20241227	201500	1582295165	4160	4160	4160	4160	0
47	20241227	201400	1582295165	4160	4160	4160	4160	0
48	20241227	201300	1582295165	4160	4160	4160	4160	0
49	20241227	201200	1582295165	4160	4160	4160	4160	0
50	20241227	201100	1582295165	4160	4160	4160	4160	0
51	20241227	201000	1582295165	4160	4160	4160	4160	0
52	20241227	200900	1582295165	4160	4160	4160	4160	0
53	20241227	200800	1582295165	4160	4160	4160	4160	0
54	20241227	200700	1582295165	4160	4160	4160	4160	0
55	20241227	200600	1582295165	4160	4160	4160	4160	0
56	20241227	200500	1582295165	4160	4160	4160	4160	0
57	20241227	200400	1582295165	4160	4160	4160	4160	0
58	20241227	200300	1582295165	4160	4160	4160	4160	0
59	20241227	200200	1582295165	4160	4160	4160	4160	0
60	20241227	200100	1582295165	4160	4160	4160	4160	0
61	20241227	200000	1582295165	4160	4160	4160	4160	0
62	20241227	195900	1582295165	4160	4160	4160	4160	5834
63	20241227	195800	1582295165	4160	4160	4160	4160	0
64	20241227	195700	1582295165	4160	4160	4160	4160	0
65	20241227	195600	1582295165	4160	4160	4160	4160	0
66	20241227	195500	1582295165	4160	4160	4160	4160	0
67	20241227	195400	1582295165	4160	4160	4160	4160	0
68	20241227	195300	1582295165	4160	4160	4160	4160	0
69	20241227	195200	1582295165	4160	4160	4160	4160	0
70	20241227	195100	1582295165	4160	4160	4160	4160	0
71	20241227	195000	1582295165	4160	4160	4160	4160	0
72	20241227	194900	1582295165	4160	4160	4160	4160	0
73	20241227	194800	1582295165	4160	4160	4160	4160	0
74	20241227	194700	1582295165	4160	4160	4160	4160	0
75	20241227	194600	1582295165	4160	4160	4160	4160	0
76	20241227	194500	1582295165	4160	4160	4160	4160	0
77	20241227	194400	1582295165	4160	4160	4160	4160	0
78	20241227	194300	1582295165	4160	4160	4160	4160	0
79	20241227	194200	1582295165	4160	4160	4160	4160	0
80	20241227	194100	1582295165	4160	4160	4160	4160	0
81	20241227	194000	1582295165	4160	4160	4160	4160	0
82	20241227	193900	1582295165	4160	4160	4160	4160	0
83	20241227	193800	1582295165	4160	4160	4160	4160	0
84	20241227	193700	1582295165	4160	4160	4160	4160	0
85	20241227	193600	1582295165	4160	4160	4160	4160	0
86	20241227	193500	1582295165	4160	4160	4160	4160	0
87	20241227	193400	1582295165	4160	4160	4160	4160	0
88	20241227	193300	1582295165	4160	4160	4160	4160	0
89	20241227	193200	1582295165	4160	4160	4160	4160	0
90	20241227	193100	1582295165	4160	4160	4160	4160	0
91	20241227	193000	1582295165	4160	4160	4160	4160	0
92	20241227	192900	1582295165	4160	4160	4160	4160	5834
93	20241227	192800	1582295165	4160	4160	4160	4160	0
94	20241227	192700	1582295165	4160	4160	4160	4160	0
95	20241227	192600	1582295165	4160	4160	4160	4160	0
96	20241227	192500	1582295165	4160	4160	4160	4160	0
97	20241227	192400	1582295165	4160	4160	4160	4160	0
98	20241227	192300	1582295165	4160	4160	4160	4160	0
99	20241227	192200	1582295165	4160	4160	4160	4160	0
100	20241227	192100	1582295165	4160	4160	4160	4160	0
101	20241227	192000	1582295165	4160	4160	4160	4160	0
102	20241227	191900	1582295165	4160	4160	4160	4160	0
103	20241227	191800	1582295165	4160	4160	4160	4160	0
104	20241227	191700	1582295165	4160	4160	4160	4160	0
105	20241227	191600	1582295165	4160	4160	4160	4160	0
106	20241227	191500	1582295165	4160	4160	4160	4160	0
107	20241227	191400	1582295165	4160	4160	4160	4160	0
108	20241227	191300	1582295165	4160	4160	4160	4160	0
109	20241227	191200	1582295165	4160	4160	4160	4160	0
110	20241227	191100	1582295165	4160	4160	4160	4160	0
111	20241227	191000	1582295165	4160	4160	4160	4160	0
112	20241227	190900	1582295165	4160	4160	4160	4160	0
113	20241227	190800	1582295165	4160	4160	4160	4160	0
114	20241227	190700	1582295165	4160	4160	4160	4160	0
115	20241227	190600	1582295165	4160	4160	4160	4160	0
116	20241227	190500	1582295165	4160	4160	4160	4160	0
117	20241227	190400	1582295165	4160	4160	4160	4160	0
118	20241227	190300	1582295165	4160	4160	4160	4160	0
119	20241227	190200	1582295165	4160	4160	4160	4160	0
120	20241227	190100	1582295165	4160	4160	4160	4160	0
121	20241227	190000	1582295165	4160	4160	4160	4160	0
122	20241227	185900	1582295165	4160	4160	4160	4160	5834
123	20241227	185800	1582295165	4160	4160	4160	4160	0
124	20241227	185700	1582295165	4160	4160	4160	4160	0
125	20241227	185600	1582295165	4160	4160	4160	4160	0
126	20241227	185500	1582295165	4160	4160	4160	4160	0
127	20241227	185400	1582295165	4160	4160	4160	4160	0
128	20241227	185300	1582295165	4160	4160	4160	4160	0
129	20241227	185200	1582295165	4160	4160	4160	4160	0
130	20241227	185100	1582295165	4160	4160	4160	4160	0
131	20241227	185000	1582295165	4160	4160	4160	4160	0
132	20241227	184900	1582295165	4160	4160	4160	4160	0
133	20241227	184800	1582295165	4160	4160	4160	4160	0
134	20241227	184700	1582295165	4160	4160	4160	4160	0
135	20241227	184600	1582295165	4160	4160	4160	4160	0
136	20241227	184500	1582295165	4160	4160	4160	4160	0
137	20241227	184400	1582295165	4160	4160	4160	4160	0
138	20241227	184300	1582295165	4160	4160	4160	4160	0
139	20241227	184200	1582295165	4160	4160	4160	4160	0
140	20241227	184100	1582295165	4160	4160	4160	4160	0
141	20241227	184000	1582295165	4160	4160	4160	4160	0
142	20241227	183900	1582295165	4160	4160	4160	4160	0
143	20241227	183800	1582295165	4160	4160	4160	4160	0
144	20241227	183700	1582295165	4160	4160	4160	4160	0
145	20241227	183600	1582295165	4160	4160	4160	4160	0
146	20241227	183500	1582295165	4160	4160	4160	4160	0
147	20241227	183400	1582295165	4160	4160	4160	4160	0
148	20241227	183300	1582295165	4160	4160	4160	4160	0
149	20241227	183200	1582295165	4160	4160	4160	4160	0
150	20241227	183100	1582295165	4160	4160	4160	4160	0
151	20241227	183000	1582295165	4160	4160	4160	4160	0
152	20241227	182900	1582295165	4160	4160	4160	4160	5834
153	20241227	182800	1582295165	4160	4160	4160	4160	0
154	20241227	182700	1582295165	4160	4160	4160	4160	0
155	20241227	182600	1582295165	4160	4160	4160	4160	0
156	20241227	182500	1582295165	4160	4160	4160	4160	0
157	20241227	182400	1582295165	4160	4160	4160	4160	0
158	20241227	182300	1582295165	4160	4160	4160	4160	0
159	20241227	182200	1582295165	4160	4160	4160	4160	0
160	20241227	182100	1582295165	4160	4160	4160	4160	0
161	20241227	182000	1582295165	4160	4160	4160	4160	0
162	20241227	181900	1582295165	4160	4160	4160	4160	0
163	20241227	181800	1582295165	4160	4160	4160	4160	0
164	20241227	181700	1582295165	4160	4160	4160	4160	0
165	20241227	181600	1582295165	4160	4160	4160	4160	0
166	20241227	181500	1582295165	4160	4160	4160	4160	0
167	20241227	181400	1582295165	4160	4160	4160	4160	0
168	20241227	181300	1582295165	4160	4160	4160	4160	0
169	20241227	181200	1582295165	4160	4160	4160	4160	0
170	20241227	181100	1582295165	4160	4160	4160	4160	0
171	20241227	181000	1582295165	4160	4160	4160	4160	0
172	20241227	180900	1582295165	4160	4160	4160	4160	0
173	20241227	180800	1582295165	4160	4160	4160	4160	0
174	20241227	180700	1582295165	4160	4160	4160	4160	0
175	20241227	180600	1582295165	4160	4160	4160	4160	0
176	20241227	180500	1582295165	4160	4160	4160	4160	0
177	20241227	180400	1582295165	4160	4160	4160	4160	0
178	20241227	180300	1582295165	4160	4160	4160	4160	0
179	20241227	180200	1582295165	4160	4160	4160	4160	0
180	20241227	180100	1582295165	4160	4160	4160	4160	0
181	20241227	180000	1582295165	4160	4160	4160	4160	0
182	20241227	175900	1582295165	4160	4160	4160	4160	5834
183	20241227	175800	1582295165	4160	4160	4160	4160	0
184	20241227	175700	1582295165	4160	4160	4160	4160	0
185	20241227	175600	1582295165	4160	4160	4160	4160	0
186	20241227	175500	1582295165	4160	4160	4160	4160	0
187	20241227	175400	1582295165	4160	4160	4160	4160	0
188	20241227	175300	1582295165	4160	4160	4160	4160	0
189	20241227	175200	1582295165	4160	4160	4160	4160	0
190	20241227	175100	1582295165	4160	4160	4160	4160	0
191	20241227	175000	1582295165	4160	4160	4160	4160	0
192	20241227	174900	1582295165	4160	4160	4160	4160	0
193	20241227	174800	1582295165	4160	4160	4160	4160	0
194	20241227	174700	1582295165	4160	4160	4160	4160	0
195	20241227	174600	1582295165	4160	4160	4160	4160	0
196	20241227	174500	1582295165	4160	4160	4160	4160	0
197	20241227	174400	1582295165	4160	4160	4160	4160	0
198	20241227	174300	1582295165	4160	4160	4160	4160	0
199	20241227	174200	1582295165	4160	4160	4160	4160	0
200	20241227	174100	1582295165	4160	4160	4160	4160	0
201	20241227	174000	1582295165	4160	4160	4160	4160	0
202	20241227	173900	1582295165	4160	4160	4160	4160	0
203	20241227	173800	1582295165	4160	4160	4160	4160	0
204	20241227	173700	1582295165	4160	4160	4160	4160	0
205	20241227	173600	1582295165	4160	4160	4160	4160	0
206	20241227	173500	1582295165	4160	4160	4160	4160	0
207	20241227	173400	1582295165	4160	4160	4160	4160	0
208	20241227	173300	1582295165	4160	4160	4160	4160	0
209	20241227	173200	1582295165	4160	4160	4160	4160	0
210	20241227	173100	1582295165	4160	4160	4160	4160	0
211	20241227	173000	1582295165	4160	4160	4160	4160	0
212	20241227	172900	1582295165	4160	4160	4160	4160	5834
213	20241227	172800	1582295165	4160	4160	4160	4160	0
214	20241227	172700	1582295165	4160	4160	4160	4160	0
215	20241227	172600	1582295165	4160	4160	4160	4160	0
216	20241227	172500	1582295165	4160	4160	4160	4160	0
217	20241227	172400	1582295165	4160	4160	4160	4160	0
218	20241227	172300	1582295165	4160	4160	4160	4160	0
219	20241227	172200	1582295165	4160	4160	4160	4160	0
220	20241227	172100	1582295165	4160	4160	4160	4160	0
221	20241227	172000	1582295165	4160	4160	4160	4160	0
222	20241227	171900	1582295165	4160	4160	4160	4160	0
223	20241227	171800	1582295165	4160	4160	4160	4160	0
224	20241227	171700	1582295165	4160	4160	4160	4160	0
225	20241227	171600	1582295165	4160	4160	4160	4160	0
226	20241227	171500	1582295165	4160	4160	4160	4160	0
227	20241227	171400	1582295165	4160	4160	4160	4160	0
228	20241227	171300	1582295165	4160	4160	4160	4160	0
229	20241227	171200	1582295165	4160	4160	4160	4160	0
230	20241227	171100	1582295165	4160	4160	4160	4160	0
231	20241227	171000	1582295165	4160	4160	4160	4160	0
232	20241227	170900	1582295165	4160	4160	4160	4160	0
233	20241227	170800	1582295165	4160	4160	4160	4160	0
234	20241227	170700	1582295165	4160	4160	4160	4160	0
235	20241227	170600	1582295165	4160	4160	4160	4160	0
236	20241227	170500	1582295165	4160	4160	4160	4160	0
237	20241227	170400	1582295165	4160	4160	4160	4160	0
238	20241227	170300	1582295165	4160	4160	4160	4160	0
239	20241227	170200	1582295165	4160	4160	4160	4160	0
240	20241227	170100	1582295165	4160	4160	4160	4160	0
241	20241227	170000	1582295165	4160	4160	4160	4160	0
242	20241227	165900	1582295165	4160	4160	4160	4160	5834
243	20241227	165800	1582295165	4160	4160	4160	4160	0
244	20241227	165700	1582295165	4160	4160	4160	4160	0
245	20241227	165600	1582295165	4160	4160	4160	4160	0
246	20241227	165500	1582295165	4160	4160	4160	4160	0
247	20241227	165400	1582295165	4160	4160	4160	4160	0
248	20241227	165300	1582295165	4160	4160	4160	4160	0
249	20241227	165200	1582295165	4160	4160	4160	4160	0
250	20241227	165100	1582295165	4160	4160	4160	4160	0
251	20241227	165000	1582295165	4160	4160	4160	4160	0
252	20241227	164900	1582295165	4160	4160	4160	4160	0
253	20241227	164800	1582295165	4160	4160	4160	4160	0
254	20241227	164700	1582295165	4160	4160	4160	4160	0
255	20241227	164600	1582295165	4160	4160	4160	4160	0
256	20241227	164500	1582295165	4160	4160	4160	4160	0
257	20241227	164400	1582295165	4160	4160	4160	4160	0
258	20241227	164300	1582295165	4160	4160	4160	4160	0
259	20241227	164200	1582295165	4160	4160	4160	4160	0
260	20241227	164100	1582295165	4160	4160	4160	4160	0
261	20241227	164000	1582295165	4160	4160	4160	4160	0
262	20241227	163900	1582295165	4160	4160	4160	4160	0
263	20241227	163800	1582295165	4160	4160	4160	4160	0
264	20241227	163700	1582295165	4160	4160	4160	4160	0
265	20241227	163600	1582295165	4160	4160	4160	4160	0
266	20241227	163500	1582295165	4160	4160	4160	4160	0
267	20241227	163400	1582295165	4160	4160	4160	4160	0
268	20241227	163300	1582295165	4160	4160	4160	4160	0
269	20241227	163200	1582295165	4160	4160	4160	4160	0
270	20241227	163100	1582295165	4160	4160	4160	4160	0
271	20241227	163000	1582295165	4160	4160	4160	4160	0
272	20241227	162900	1582295165	4160	4160	4160	4160	5834
273	20241227	162800	1582295165	4160	4160	4160	4160	0
274	20241227	162700	1582295165	4160	4160	4160	4160	0
275	20241227	162600	1582295165	4160	4160	4160	4160	0
276	20241227	162500	1582295165	4160	4160	4160	4160	0
277	20241227	162400	1582295165	4160	4160	4160	4160	0
278	20241227	162300	1582295165	4160	4160	4160	4160	0
279	20241227	162200	1582295165	4160	4160	4160	4160	0
280	20241227	162100	1582295165	4160	4160	4160	4160	0
281	20241227	162000	1582295165	4160	4160	4160	4160	0
282	20241227	161900	1582295165	4160	4160	4160	4160	0
283	20241227	161800	1582295165	4160	4160	4160	4160	0
284	20241227	161700	1582295165	4160	4160	4160	4160	0
285	20241227	161600	1582295165	4160	4160	4160	4160	0
286	20241227	161500	1582295165	4160	4160	4160	4160	0
287	20241227	161400	1582295165	4160	4160	4160	4160	0
288	20241227	161300	1582295165	4160	4160	4160	4160	0
289	20241227	161200	1582295165	4160	4160	4160	4160	0
290	20241227	161100	1582295165	4160	4160	4160	4160	0
291	20241227	161000	1582295165	4160	4160	4160	4160	0
292	20241227	160900	1582295165	4160	4160	4160	4160	0
293	20241227	160800	1582295165	4160	4160	4160	4160	0
294	20241227	160700	1582295165	4160	4160	4160	4160	0
295	20241227	160600	1582295165	4160	4160	4160	4160	0
296	20241227	160500	1582295165	4160	4160	4160	4160	0
297	20241227	160400	1582295165	4160	4160	4160	4160	0
298	20241227	160300	1582295165	4160	4160	4160	4160	0
299	20241227	160200	1582295165	4160	4160	4160	4160	0
300	20241227	160100	1582295165	4160	4160	4160	4160	0
301	20241227	160000	1582295165	4160	4160	4160	4160	0
302	20241227	155900	1582295165	4160	4160	4160	4160	5834
303	20241227	155800	1582295165	4160	4160	4160	4160	0
304	20241227	155700	1582295165	4160	4160	4160	4160	0
305	20241227	155600	1582295165	4160	4160	4160	4160	0
306	20241227	155500	1582295165	4160	4160	4160	4160	0
307	20241227	155400	1582295165	4160	4160	4160	4160	0
308	20241227	155300	1582295165	4160	4160	4160	4160	0
309	20241227	155200	1582295165	4160	4160	4160	4160	0
310	20241227	155100	1582295165	4160	4160	4160	4160	0
311	20241227	155000	1582295165	4160	4160	4160	4160	0
312	20241227	154900	1582295165	4160	4160	4160	4160	0
313	20241227	154800	1582295165	4160	4160	4160	4160	0
314	20241227	154700	1582295165	4160	4160	4160	4160	0
315	20241227	154600	1582295165	4160	4160	4160	4160	0
316	20241227	154500	1582295165	4160	4160	4160	4160	0
317	20241227	154400	1582295165	4160	4160	4160	4160	0
318	20241227	154300	1582295165	4160	4160	4160	4160	0
319	20241227	154200	1582295165	4160	4160	4160	4160	0
320	20241227	154100	1582295165	4160	4160	4160	4160	0
321	20241227	154000	1582295165	4160	4160	4160	4160	0
322	20241227	153900	1582295165	4160	4160	4160	4160	0
323	20241227	153800	1582295165	4160	4160	4160	4160	0
324	20241227	153700	1582295165	4160	4160	4160	4160	0
325	20241227	153600	1582295165	4160	4160	4160	4160	0
326	20241227	153500	1582295165	4160	4160	4160	4160	0
327	20241227	153400	1582295165	4160	4160	4160	4160	0
328	20241227	153300	1582295165	4160	4160	4160	4160	0
329	20241227	153200	1582295165	4160	4160	4160	4160	0
330	20241227	153100	1582295165	4160	4160	4160	4160	0
331	20241227	153000	1582295165	4160	4160	4160	4160	5834
332	20241227	152900	1558025725	4160	4160	4160	4160	0
333	20241227	152800	1558025725	4160	4160	4160	4160	0
334	20241227	152700	1558025725	4160	4160	4160	4160	0
335	20241227	152600	1558025725	4160	4160	4160	4160	0
336	20241227	152500	1558025725	4160	4160	4160	4160	0
337	20241227	152400	1558025725	4160	4160	4160	4160	0
338	20241227	152300	1558025725	4160	4160	4160	4160	0
339	20241227	152200	1558025725	4160	4160	4160	4160	0
340	20241227	152100	1558025725	4160	4160	4160	4160	0
341	20241227	152000	1558025725	4160	4160	4160	4160	0
342	20241227	151900	1558025725	4160	4160	4165	4150	974
343	20241227	151800	1553981260	4160	4150	4160	4150	1102
344	20241227	151700	1549398040	4160	4155	4160	4150	1178
345	20241227	151600	1544503305	4145	4155	4155	4145	1660
346	20241227	151500	1537614975	4160	4160	4160	4160	138
347	20241227	151400	1537040895	4165	4160	4165	4160	60
348	20241227	151300	1536791280	4160	4160	4160	4160	562
349	20241227	151200	1534453360	4155	4140	4155	4140	5936
350	20241227	151100	1509818045	4150	4150	4150	4140	1289
351	20241227	151000	1504474590	4150	4155	4155	4150	180
352	20241227	150900	1503727190	4155	4160	4160	4155	389
353	20241227	150800	1502109385	4160	4155	4160	4155	583
354	20241227	150700	1499684795	4160	4160	4160	4155	124
355	20241227	150600	1499169560	4155	4155	4155	4155	621
356	20241227	150500	1496589305	4155	4155	4155	4155	632
357	20241227	150400	1493963345	4160	4160	4160	4160	9
358	20241227	150300	1493925905	4160	4155	4160	4155	3435
359	20241227	150200	1479643305	4150	4150	4150	4150	739
360	20241227	150100	1476576455	4150	4155	4155	4150	1035
361	20241227	150000	1472277170	4155	4155	4155	4155	12
362	20241227	145900	1472227310	4160	4160	4160	4160	103
363	20241227	145800	1471798830	4150	4150	4150	4150	16
364	20241227	145700	1471732430	4150	4155	4155	4150	268
365	20241227	145600	1470620215	4160	4160	4160	4160	3
366	20241227	145500	1470607735	4160	4160	4160	4160	0
367	20241227	145400	1470607735	4160	4155	4160	4155	8
368	20241227	145300	1470574470	4160	4160	4160	4160	3
369	20241227	145200	1470561990	4170	4155	4170	4155	10
370	20241227	145100	1470520380	4150	4170	4170	4150	753
371	20241227	145000	1467389310	4170	4170	4170	4170	0
372	20241227	144900	1467389310	4170	4165	4170	4160	111
373	20241227	144800	1466926950	4165	4165	4165	4165	2
374	20241227	144700	1466918620	4160	4160	4160	4160	0
375	20241227	144600	1466918620	4160	4160	4160	4160	10
376	20241227	144500	1466877020	4150	4160	4160	4150	1127
377	20241227	144400	1462194665	4170	4170	4170	4170	202
378	20241227	144300	1461352325	4170	4170	4170	4160	535
379	20241227	144200	1459121675	4170	4170	4170	4170	223
380	20241227	144100	1458191765	4175	4175	4175	4170	738
381	20241227	144000	1455113675	4175	4170	4175	4170	392
382	20241227	143900	1453477125	4175	4175	4175	4175	3
383	20241227	143800	1453464600	4175	4180	4180	4175	2507
384	20241227	143700	1442993040	4180	4180	4180	4180	489
385	20241227	143600	1440949020	4175	4180	4180	4175	301
386	20241227	143500	1439692340	4170	4170	4175	4170	2235
387	20241227	143400	1430365925	4165	4160	4165	4160	547
388	20241227	143300	1428088960	4155	4155	4155	4155	0
389	20241227	143200	1428088960	4155	4160	4160	4155	146
390	20241227	143100	1427481635	4155	4145	4160	4145	648
391	20241227	143000	1424794145	4145	4150	4160	4145	520
392	20241227	142900	1422635490	4150	4150	4150	4150	50
393	20241227	142800	1422427990	4150	4150	4150	4150	506
394	20241227	142700	1420328090	4160	4160	4160	4150	1141
395	20241227	142600	1415592730	4165	4155	4165	4155	1640
396	20241227	142500	1408772150	4150	4160	4160	4150	923
397	20241227	142400	1404936510	4160	4160	4160	4160	50
398	20241227	142300	1404728510	4160	4160	4160	4160	10
399	20241227	142200	1404686910	4160	4160	4160	4160	0
400	20241227	142100	1404686910	4160	4160	4160	4160	2
401	20241227	142000	1404678590	4160	4170	4170	4150	391
402	20241227	141900	1403052270	4170	4170	4170	4170	12
403	20241227	141800	1403002230	4175	4175	4175	4175	24
404	20241227	141700	1402902030	4180	4175	4180	4175	2767
405	20241227	141600	1391349785	4170	4155	4175	4155	2151
406	20241227	141500	1382387910	4155	4155	4155	4155	105
407	20241227	141400	1381951635	4135	4135	4155	4135	14581
408	20241227	141300	1321455650	4135	4135	4135	4135	55
409	20241227	141200	1321228225	4135	4135	4135	4135	1042
410	20241227	141100	1316919555	4135	4135	4135	4135	0
411	20241227	141000	1316919555	4135	4135	4135	4135	0
412	20241227	140900	1316919555	4135	4135	4135	4135	148
413	20241227	140800	1316307575	4140	4140	4140	4140	0
414	20241227	140700	1316307575	4140	4140	4140	4140	5
415	20241227	140600	1316286875	4140	4145	4145	4140	128
416	20241227	140500	1315756815	4145	4145	4145	4145	1018
417	20241227	140400	1311537205	4125	4125	4125	4125	340
418	20241227	140300	1310134705	4120	4120	4120	4120	1
419	20241227	140200	1310130585	4120	4120	4120	4120	0
420	20241227	140100	1310130585	4120	4120	4120	4120	0
421	20241227	140000	1310130585	4120	4120	4120	4120	0
422	20241227	135900	1310130585	4120	4120	4120	4120	50
423	20241227	135800	1309924585	4145	4145	4145	4145	100
424	20241227	135700	1309510085	4150	4130	4150	4130	5000
425	20241227	135600	1288800105	4110	4110	4110	4110	0
426	20241227	135500	1288800105	4110	4110	4110	4110	0
427	20241227	135400	1288800105	4110	4115	4115	4110	23
428	20241227	135300	1288705555	4110	4110	4110	4110	309
429	20241227	135200	1287435565	4110	4110	4110	4110	27
430	20241227	135100	1287324595	4110	4110	4110	4110	204
431	20241227	135000	1286486155	4110	4110	4110	4110	3
432	20241227	134900	1286473825	4110	4110	4110	4110	104
433	20241227	134800	1286046385	4110	4110	4110	4110	10
434	20241227	134700	1286005285	4105	4105	4105	4105	0
435	20241227	134600	1286005285	4105	4105	4105	4105	2
436	20241227	134500	1285997075	4105	4105	4105	4105	0
437	20241227	134400	1285997075	4105	4110	4110	4105	599
438	20241227	134300	1283538175	4110	4120	4120	4110	718
439	20241227	134200	1280585910	4120	4125	4125	4120	160
440	20241227	134100	1279926705	4120	4120	4120	4120	0
441	20241227	134000	1279926705	4120	4125	4135	4120	792
442	20241227	133900	1276662365	4130	4130	4130	4130	21
443	20241227	133800	1276575635	4135	4135	4135	4135	1209
444	20241227	133700	1271576420	4130	4130	4130	4130	29
445	20241227	133600	1271456650	4125	4125	4125	4125	60
446	20241227	133500	1271209150	4135	4135	4135	4135	350
447	20241227	133400	1269761900	4135	4135	4135	4135	1
448	20241227	133300	1269757765	4130	4130	4130	4130	0
449	20241227	133200	1269757765	4130	4130	4130	4130	100
450	20241227	133100	1269344765	4130	4135	4135	4130	149
451	20241227	133000	1268729150	4130	4130	4130	4130	100
452	20241227	132900	1268316150	4125	4125	4125	4125	30
453	20241227	132800	1268192400	4120	4120	4120	4120	1
454	20241227	132700	1268188280	4120	4120	4120	4120	353
455	20241227	132600	1266733920	4120	4115	4120	4115	21
456	20241227	132500	1266647450	4115	4115	4120	4115	406
457	20241227	132400	1264974830	4120	4120	4120	4120	200
458	20241227	132300	1264150830	4115	4115	4115	4115	24
459	20241227	132200	1264052070	4115	4115	4115	4115	1
460	20241227	132100	1264047955	4110	4110	4110	4110	4
461	20241227	132000	1264031515	4100	4100	4110	4100	1899
462	20241227	131900	1256245575	4110	4110	4110	4110	1
463	20241227	131800	1256241465	4110	4100	4110	4100	477
464	20241227	131700	1254285755	4120	4100	4120	4100	322
465	20241227	131600	1252965465	4115	4115	4115	4115	1
466	20241227	131500	1252961350	4105	4115	4115	4105	52
467	20241227	131400	1252747880	4115	4105	4115	4105	26
468	20241227	131300	1252641090	4100	4100	4100	4100	50
469	20241227	131200	1252436090	4095	4105	4105	4095	1901
470	20241227	131100	1244645095	4120	4120	4120	4120	0
471	20241227	131000	1244645095	4120	4120	4120	4120	0
472	20241227	130900	1244645095	4120	4120	4120	4120	0
473	20241227	130800	1244645095	4120	4110	4120	4110	2718
474	20241227	130700	1233474105	4115	4115	4115	4110	1177
475	20241227	130600	1228631415	4115	4115	4120	4115	25
476	20241227	130500	1228528430	4115	4120	4120	4115	44
477	20241227	130400	1228347340	4115	4115	4115	4115	5
478	20241227	130300	1228326765	4115	4115	4115	4115	0
479	20241227	130200	1228326765	4115	4120	4120	4115	100
480	20241227	130100	1227915260	4115	4125	4125	4115	100
481	20241227	130000	1227503455	4130	4125	4130	4120	52
482	20241227	125900	1227289200	4135	4135	4135	4135	100
483	20241227	125800	1226875700	4135	4135	4135	4135	490
484	20241227	125700	1224849550	4125	4125	4125	4125	3
485	20241227	125600	1224837175	4125	4135	4135	4120	1112
486	20241227	125500	1220240725	4120	4120	4120	4120	53
487	20241227	125400	1220022365	4135	4135	4135	4135	0
488	20241227	125300	1220022365	4135	4135	4135	4135	3
489	20241227	125200	1220009960	4125	4130	4140	4125	1386
490	20241227	125100	1214286145	4135	4135	4135	4135	467
491	20241227	125000	1212355100	4140	4140	4140	4140	122
492	20241227	124900	1211850020	4135	4135	4135	4135	0
493	20241227	124800	1211850020	4135	4135	4135	4135	33
494	20241227	124700	1211713565	4135	4135	4135	4135	1
495	20241227	124600	1211709430	4135	4135	4135	4135	100
496	20241227	124500	1211295930	4135	4135	4135	4135	0
497	20241227	124400	1211295930	4135	4135	4140	4135	110
498	20241227	124300	1210840695	4135	4130	4135	4130	1600
499	20241227	124200	1204227695	4135	4135	4135	4135	0
500	20241227	124100	1204227695	4135	4135	4135	4135	0
501	20241227	124000	1204227695	4135	4135	4135	4135	0
502	20241227	123900	1204227695	4135	4135	4135	4135	0
503	20241227	123800	1204227695	4135	4130	4135	4130	1910
504	20241227	123700	1196338755	4120	4120	4120	4120	148
505	20241227	123600	1195728995	4130	4120	4130	4120	445
506	20241227	123500	1193895585	4120	4125	4125	4120	114
507	20241227	123400	1193425510	4125	4125	4125	4125	198
508	20241227	123300	1192608760	4120	4120	4120	4120	0
509	20241227	123200	1192608760	4120	4120	4120	4120	0
510	20241227	123100	1192608760	4120	4120	4120	4120	42
511	20241227	123000	1192435720	4120	4120	4120	4120	299
512	20241227	122900	1191203840	4125	4125	4125	4125	3
513	20241227	122800	1191191465	4125	4125	4125	4125	50
514	20241227	122700	1190985215	4130	4115	4130	4115	2
515	20241227	122600	1190976970	4115	4130	4130	4115	5
516	20241227	122500	1190956365	4115	4120	4120	4115	2121
517	20241227	122400	1182227950	4130	4130	4130	4130	0
518	20241227	122300	1182227950	4130	4130	4130	4130	100
519	20241227	122200	1181814950	4130	4130	4130	4130	130
520	20241227	122100	1181278050	4130	4120	4130	4120	881
521	20241227	122000	1177644660	4120	4120	4120	4120	110
522	20241227	121900	1177191460	4125	4120	4125	4120	789
523	20241227	121800	1173937090	4120	4095	4125	4095	2016
524	20241227	121700	1165631885	4095	4095	4095	4080	123
525	20241227	121600	1165129650	4080	4080	4085	4080	5749
526	20241227	121500	1141667435	4080	4090	4090	4080	1498
527	20241227	121400	1135548190	4095	4090	4095	4090	13458
528	20241227	121300	1080502365	4095	4095	4095	4095	72
529	20241227	121200	1080207525	4090	4095	4095	4090	152
530	20241227	121100	1079585335	4095	4100	4100	4095	568
531	20241227	121000	1077258875	4095	4095	4095	4095	100
532	20241227	120900	1076849375	4090	4095	4095	4090	1620
533	20241227	120800	1070222085	4090	4095	4095	4090	562
534	20241227	120700	1067920865	4090	4095	4095	4090	2681
535	20241227	120600	1056945820	4100	4100	4100	4100	2309
536	20241227	120500	1047478920	4100	4100	4100	4100	5094
537	20241227	120400	1026593520	4100	4100	4100	4100	7760
538	20241227	120300	994777520	4100	4110	4110	4100	3912
539	20241227	120200	978711720	4125	4125	4125	4125	115
540	20241227	120100	978237345	4125	4125	4125	4125	0
541	20241227	120000	978237345	4125	4115	4125	4115	878
542	20241227	115900	974624275	4115	4115	4115	4115	44
543	20241227	115800	974443215	4115	4120	4120	4115	167
544	20241227	115700	973755205	4135	4120	4135	4120	324
545	20241227	115600	972420310	4115	4115	4115	4115	0
546	20241227	115500	972420310	4115	4115	4115	4115	639
547	20241227	115400	969790825	4115	4115	4115	4115	1317
548	20241227	115300	964371370	4120	4125	4125	4120	907
549	20241227	115200	960633955	4135	4135	4135	4135	10
550	20241227	115100	960592605	4135	4130	4135	4130	15
551	20241227	115000	960530645	4140	4140	4140	4140	1
552	20241227	114900	960526505	4130	4135	4140	4130	968
553	20241227	114800	956526130	4140	4140	4140	4140	0
554	20241227	114700	956526130	4140	4140	4140	4135	102
555	20241227	114600	956104350	4130	4140	4140	4130	12
556	20241227	114500	956054770	4140	4140	4140	4140	2
557	20241227	114400	956046490	4130	4130	4130	4130	154
558	20241227	114300	955410470	4130	4115	4130	4115	62
559	20241227	114200	955155320	4110	4130	4130	4110	871
560	20241227	114100	951565490	4130	4120	4130	4110	984
561	20241227	114000	947509760	4120	4110	4120	4110	2
562	20241227	113900	947501530	4110	4115	4120	4110	863
563	20241227	113800	943949420	4120	4120	4120	4120	150
564	20241227	113700	943331420	4120	4120	4125	4120	472
565	20241227	113600	941386775	4115	4115	4115	4115	0
566	20241227	113500	941386775	4115	4115	4115	4115	37
567	20241227	113400	941234520	4115	4115	4115	4115	137
568	20241227	113300	940670765	4115	4110	4115	4110	245
569	20241227	113200	939663090	4110	4110	4110	4110	44
570	20241227	113100	939482250	4110	4105	4110	4105	61
571	20241227	113000	939231775	4105	4105	4105	4105	1055
572	20241227	112900	934901000	4105	4110	4110	4105	749
573	20241227	112800	931823295	4110	4115	4115	4110	1091
574	20241227	112700	927338785	4115	4115	4115	4115	222
575	20241227	112600	926425255	4120	4115	4120	4115	126
576	20241227	112500	925906760	4115	4115	4115	4115	716
577	20241227	112400	922960420	4120	4120	4120	4115	1047
578	20241227	112300	918646965	4120	4120	4120	4120	954
579	20241227	112200	914716485	4130	4130	4130	4130	30
580	20241227	112100	914592585	4130	4130	4130	4130	20
581	20241227	112000	914509985	4130	4130	4130	4130	1
582	20241227	111900	914505855	4120	4120	4120	4120	0
583	20241227	111800	914505855	4120	4120	4120	4120	291
584	20241227	111700	913306935	4125	4130	4130	4125	623
585	20241227	111600	910736015	4130	4140	4140	4125	1002
586	20241227	111500	906597750	4120	4130	4140	4120	1398
587	20241227	111400	900823775	4130	4135	4135	4130	29
588	20241227	111300	900703870	4110	4130	4135	4110	252
589	20241227	111200	899663120	4120	4120	4120	4120	391
590	20241227	111100	898052200	4105	4105	4105	4105	55
591	20241227	111000	897826425	4105	4120	4120	4105	3054
592	20241227	110900	885277980	4110	4110	4110	4110	2
593	20241227	110800	885269760	4105	4105	4110	4100	5485
594	20241227	110700	862776530	4110	4110	4110	4105	1251
595	20241227	110600	857639920	4105	4105	4110	4100	8976
596	20241227	110500	820832360	4105	4115	4115	4105	3062
597	20241227	110400	808252680	4120	4135	4135	4115	1081
598	20241227	110300	803803550	4135	4120	4135	4120	6
599	20241227	110200	803778785	4140	4125	4140	4115	14524
600	20241227	110100	743999075	4120	4140	4140	4120	6607
601	20241227	110000	716713590	4140	4145	4145	4140	1897
602	20241227	105900	708856640	4150	4155	4155	4150	1081
603	20241227	105800	704370085	4155	4155	4155	4155	237
604	20241227	105700	703385350	4155	4155	4160	4155	1616
605	20241227	105600	696670370	4150	4145	4150	4145	344
606	20241227	105500	695243940	4145	4155	4155	4145	1138
607	20241227	105400	690521830	4150	4155	4155	4150	4734
608	20241227	105300	670868030	4160	4165	4165	4155	2041
609	20241227	105200	662377125	4165	4170	4175	4165	2994
610	20241227	105100	649906545	4175	4175	4175	4170	1284
611	20241227	105000	644552195	4175	4170	4175	4165	191
612	20241227	104900	643755150	4170	4175	4175	4170	2138
613	20241227	104800	634839635	4175	4185	4185	4175	3326
614	20241227	104700	620953375	4180	4175	4180	4175	94
615	20241227	104600	620560920	4175	4180	4180	4175	1550
616	20241227	104500	614088170	4180	4185	4185	4175	3332
617	20241227	104400	600156570	4190	4195	4195	4190	1596
618	20241227	104300	593469135	4200	4195	4200	4195	19
619	20241227	104200	593389380	4195	4195	4195	4195	291
620	20241227	104100	592168635	4195	4200	4200	4195	722
621	20241227	104000	589139625	4200	4200	4200	4200	21
622	20241227	103900	589051425	4200	4195	4200	4195	168
623	20241227	103800	588345895	4200	4200	4200	4200	0
624	20241227	103700	588345895	4200	4195	4200	4195	20
625	20241227	103600	588261990	4200	4205	4205	4200	881
626	20241227	103500	584561005	4200	4200	4200	4200	0
627	20241227	103400	584561005	4200	4200	4200	4200	70
628	20241227	103300	584267005	4205	4200	4205	4200	14
629	20241227	103200	584208175	4205	4210	4210	4205	665
630	20241227	103100	581410285	4210	4205	4210	4205	214
631	20241227	103000	580510410	4205	4205	4205	4205	1
632	20241227	102900	580506205	4205	4205	4205	4205	36
633	20241227	102800	580354825	4205	4205	4205	4205	0
634	20241227	102700	580354825	4205	4195	4205	4195	903
635	20241227	102600	576566730	4195	4190	4195	4180	1518
636	20241227	102500	570220910	4190	4195	4195	4180	465
637	20241227	102400	568273205	4205	4205	4205	4190	8508
638	20241227	102300	532588775	4205	4210	4210	4205	1649
639	20241227	102200	525654665	4210	4210	4210	4210	0
640	20241227	102100	525654665	4210	4215	4215	4205	804
641	20241227	102000	522272515	4200	4210	4210	4200	4217
642	20241227	101900	504538260	4215	4230	4230	4215	3090
643	20241227	101800	491497155	4230	4220	4230	4220	804
644	20241227	101700	488096255	4220	4220	4230	4220	59
645	20241227	101600	487847265	4215	4215	4215	4215	179
646	20241227	101500	487092780	4215	4220	4220	4215	2017
647	20241227	101400	478591120	4220	4225	4225	4220	789
648	20241227	101300	475260870	4225	4230	4230	4225	132
649	20241227	101200	474703020	4230	4245	4245	4230	3879
650	20241227	101100	458294265	4235	4245	4245	4235	418
651	20241227	101000	456523365	4245	4235	4245	4235	59
652	20241227	100900	456273490	4245	4230	4245	4230	260
653	20241227	100800	455173675	4250	4235	4250	4235	1293
654	20241227	100700	449688780	4230	4235	4235	4230	561
655	20241227	100600	447313190	4235	4235	4235	4235	302
656	20241227	100500	446034220	4235	4235	4235	4235	1
657	20241227	100400	446029985	4230	4250	4250	4230	132
658	20241227	100300	445471405	4250	4235	4250	4225	3499
659	20241227	100200	430682250	4250	4240	4250	4240	74
660	20241227	100100	430368470	4240	4240	4240	4240	200
661	20241227	100000	429520470	4240	4230	4240	4230	524
662	20241227	095900	427303940	4230	4240	4240	4230	2883
663	20241227	095800	415096030	4240	4225	4240	4225	3368
664	20241227	095700	400836055	4225	4225	4225	4225	101
665	20241227	095600	400409330	4210	4215	4225	4210	1101
666	20241227	095500	395773105	4225	4210	4225	4210	451
667	20241227	095400	393870880	4215	4210	4220	4210	1950
668	20241227	095300	385644760	4210	4210	4215	4205	882
669	20241227	095200	381927995	4210	4210	4210	4200	813
670	20241227	095100	378506760	4200	4210	4215	4200	1362
671	20241227	095000	372776575	4215	4220	4220	4215	954
672	20241227	094900	368755440	4220	4215	4220	4215	641
673	20241227	094800	366053605	4220	4205	4220	4200	10575
674	20241227	094700	321623450	4205	4225	4225	4205	5572
675	20241227	094600	298122390	4225	4230	4230	4225	2720
676	20241227	094500	286616965	4235	4235	4235	4235	348
677	20241227	094400	285143185	4235	4240	4240	4235	595
678	20241227	094300	282623340	4235	4245	4245	4235	3251
679	20241227	094200	268849780	4245	4250	4250	4245	105
680	20241227	094100	268404050	4245	4245	4245	4245	0
681	20241227	094000	268404050	4245	4250	4250	4245	110
682	20241227	093900	267937050	4240	4240	4240	4240	0
683	20241227	093800	267937050	4240	4245	4245	4240	374
684	20241227	093700	266351010	4245	4250	4250	4245	447
685	20241227	093600	264452465	4250	4245	4250	4245	1089
686	20241227	093500	259828400	4245	4245	4245	4245	40
687	20241227	093400	259658600	4245	4245	4255	4245	832
688	20241227	093300	256125290	4245	4235	4245	4235	486
689	20241227	093200	254065890	4235	4245	4245	4235	378
690	20241227	093100	252464450	4245	4245	4245	4230	275
691	20241227	093000	251301150	4230	4240	4245	4230	1487
692	20241227	092900	245003505	4230	4240	4240	4230	409
693	20241227	092800	243272985	4240	4240	4240	4235	442
694	20241227	092700	241401000	4240	4240	4240	4235	1515
695	20241227	092600	234980145	4240	4250	4250	4240	500
696	20241227	092500	232858575	4250	4255	4255	4245	209
697	20241227	092400	231969425	4255	4250	4255	4240	115
698	20241227	092300	231481085	4240	4240	4240	4235	2315
699	20241227	092200	221673990	4240	4240	4240	4240	418
700	20241227	092100	219901670	4240	4245	4250	4240	3732
701	20241227	092000	204073660	4245	4250	4250	4245	2037
702	20241227	091900	195419580	4255	4255	4260	4255	590
703	20241227	091800	192908520	4250	4255	4255	4250	1646
704	20241227	091700	185906000	4255	4265	4270	4255	856
705	20241227	091600	182258125	4280	4250	4280	4250	655
706	20241227	091500	179470795	4250	4255	4255	4250	637
707	20241227	091400	176761370	4255	4255	4260	4250	3189
708	20241227	091300	163202035	4255	4280	4280	4255	340
709	20241227	091200	161755310	4255	4260	4280	4255	1193
710	20241227	091100	156670210	4285	4260	4285	4255	788
711	20241227	091000	153312085	4280	4260	4285	4250	5877
712	20241227	090900	128267465	4255	4250	4270	4250	1492
713	20241227	090800	121916505	4250	4255	4255	4250	264
714	20241227	090700	120793505	4255	4250	4255	4250	115
715	20241227	090600	120304580	4250	4265	4265	4240	3476
716	20241227	090500	105527250	4275	4315	4315	4265	6514
717	20241227	090400	77590500	4310	4335	4345	4310	4583
718	20241227	090300	57755430	4380	4360	4380	4335	1103
719	20241227	090200	52925675	4360	4320	4360	4315	2167
720	20241227	090100	43500845	4355	4340	4355	4320	4856
721	20241227	090000	22421640	4340	4320	4340	4320	3371