KissMeData/299170/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210900	30327102	1235	1235	1235	1235	496
3	20241227	210800	30327102	1235	1235	1235	1235	0
4	20241227	210700	30327102	1235	1235	1235	1235	0
5	20241227	210600	30327102	1235	1235	1235	1235	0
6	20241227	210500	30327102	1235	1235	1235	1235	0
7	20241227	210400	30327102	1235	1235	1235	1235	0
8	20241227	210300	30327102	1235	1235	1235	1235	0
9	20241227	210200	30327102	1235	1235	1235	1235	0
10	20241227	210100	30327102	1235	1235	1235	1235	0
11	20241227	210000	30327102	1235	1235	1235	1235	0
12	20241227	205900	30327102	1235	1235	1235	1235	0
13	20241227	205800	30327102	1235	1235	1235	1235	0
14	20241227	205700	30327102	1235	1235	1235	1235	0
15	20241227	205600	30327102	1235	1235	1235	1235	0
16	20241227	205500	30327102	1235	1235	1235	1235	0
17	20241227	205400	30327102	1235	1235	1235	1235	0
18	20241227	205300	30327102	1235	1235	1235	1235	0
19	20241227	205200	30327102	1235	1235	1235	1235	0
20	20241227	205100	30327102	1235	1235	1235	1235	0
21	20241227	205000	30327102	1235	1235	1235	1235	0
22	20241227	204900	30327102	1235	1235	1235	1235	0
23	20241227	204800	30327102	1235	1235	1235	1235	0
24	20241227	204700	30327102	1235	1235	1235	1235	0
25	20241227	204600	30327102	1235	1235	1235	1235	0
26	20241227	204500	30327102	1235	1235	1235	1235	0
27	20241227	204400	30327102	1235	1235	1235	1235	0
28	20241227	204300	30327102	1235	1235	1235	1235	0
29	20241227	204200	30327102	1235	1235	1235	1235	0
30	20241227	204100	30327102	1235	1235	1235	1235	0
31	20241227	204000	30327102	1235	1235	1235	1235	0
32	20241227	203900	30327102	1235	1235	1235	1235	496
33	20241227	203800	30327102	1235	1235	1235	1235	0
34	20241227	203700	30327102	1235	1235	1235	1235	0
35	20241227	203600	30327102	1235	1235	1235	1235	0
36	20241227	203500	30327102	1235	1235	1235	1235	0
37	20241227	203400	30327102	1235	1235	1235	1235	0
38	20241227	203300	30327102	1235	1235	1235	1235	0
39	20241227	203200	30327102	1235	1235	1235	1235	0
40	20241227	203100	30327102	1235	1235	1235	1235	0
41	20241227	203000	30327102	1235	1235	1235	1235	0
42	20241227	202900	30327102	1235	1235	1235	1235	0
43	20241227	202800	30327102	1235	1235	1235	1235	0
44	20241227	202700	30327102	1235	1235	1235	1235	0
45	20241227	202600	30327102	1235	1235	1235	1235	0
46	20241227	202500	30327102	1235	1235	1235	1235	0
47	20241227	202400	30327102	1235	1235	1235	1235	0
48	20241227	202300	30327102	1235	1235	1235	1235	0
49	20241227	202200	30327102	1235	1235	1235	1235	0
50	20241227	202100	30327102	1235	1235	1235	1235	0
51	20241227	202000	30327102	1235	1235	1235	1235	0
52	20241227	201900	30327102	1235	1235	1235	1235	0
53	20241227	201800	30327102	1235	1235	1235	1235	0
54	20241227	201700	30327102	1235	1235	1235	1235	0
55	20241227	201600	30327102	1235	1235	1235	1235	0
56	20241227	201500	30327102	1235	1235	1235	1235	0
57	20241227	201400	30327102	1235	1235	1235	1235	0
58	20241227	201300	30327102	1235	1235	1235	1235	0
59	20241227	201200	30327102	1235	1235	1235	1235	0
60	20241227	201100	30327102	1235	1235	1235	1235	0
61	20241227	201000	30327102	1235	1235	1235	1235	0
62	20241227	200900	30327102	1235	1235	1235	1235	496
63	20241227	200800	30327102	1235	1235	1235	1235	0
64	20241227	200700	30327102	1235	1235	1235	1235	0
65	20241227	200600	30327102	1235	1235	1235	1235	0
66	20241227	200500	30327102	1235	1235	1235	1235	0
67	20241227	200400	30327102	1235	1235	1235	1235	0
68	20241227	200300	30327102	1235	1235	1235	1235	0
69	20241227	200200	30327102	1235	1235	1235	1235	0
70	20241227	200100	30327102	1235	1235	1235	1235	0
71	20241227	200000	30327102	1235	1235	1235	1235	0
72	20241227	195900	30327102	1235	1235	1235	1235	0
73	20241227	195800	30327102	1235	1235	1235	1235	0
74	20241227	195700	30327102	1235	1235	1235	1235	0
75	20241227	195600	30327102	1235	1235	1235	1235	0
76	20241227	195500	30327102	1235	1235	1235	1235	0
77	20241227	195400	30327102	1235	1235	1235	1235	0
78	20241227	195300	30327102	1235	1235	1235	1235	0
79	20241227	195200	30327102	1235	1235	1235	1235	0
80	20241227	195100	30327102	1235	1235	1235	1235	0
81	20241227	195000	30327102	1235	1235	1235	1235	0
82	20241227	194900	30327102	1235	1235	1235	1235	0
83	20241227	194800	30327102	1235	1235	1235	1235	0
84	20241227	194700	30327102	1235	1235	1235	1235	0
85	20241227	194600	30327102	1235	1235	1235	1235	0
86	20241227	194500	30327102	1235	1235	1235	1235	0
87	20241227	194400	30327102	1235	1235	1235	1235	0
88	20241227	194300	30327102	1235	1235	1235	1235	0
89	20241227	194200	30327102	1235	1235	1235	1235	0
90	20241227	194100	30327102	1235	1235	1235	1235	0
91	20241227	194000	30327102	1235	1235	1235	1235	0
92	20241227	193900	30327102	1235	1235	1235	1235	496
93	20241227	193800	30327102	1235	1235	1235	1235	0
94	20241227	193700	30327102	1235	1235	1235	1235	0
95	20241227	193600	30327102	1235	1235	1235	1235	0
96	20241227	193500	30327102	1235	1235	1235	1235	0
97	20241227	193400	30327102	1235	1235	1235	1235	0
98	20241227	193300	30327102	1235	1235	1235	1235	0
99	20241227	193200	30327102	1235	1235	1235	1235	0
100	20241227	193100	30327102	1235	1235	1235	1235	0
101	20241227	193000	30327102	1235	1235	1235	1235	0
102	20241227	192900	30327102	1235	1235	1235	1235	0
103	20241227	192800	30327102	1235	1235	1235	1235	0
104	20241227	192700	30327102	1235	1235	1235	1235	0
105	20241227	192600	30327102	1235	1235	1235	1235	0
106	20241227	192500	30327102	1235	1235	1235	1235	0
107	20241227	192400	30327102	1235	1235	1235	1235	0
108	20241227	192300	30327102	1235	1235	1235	1235	0
109	20241227	192200	30327102	1235	1235	1235	1235	0
110	20241227	192100	30327102	1235	1235	1235	1235	0
111	20241227	192000	30327102	1235	1235	1235	1235	0
112	20241227	191900	30327102	1235	1235	1235	1235	0
113	20241227	191800	30327102	1235	1235	1235	1235	0
114	20241227	191700	30327102	1235	1235	1235	1235	0
115	20241227	191600	30327102	1235	1235	1235	1235	0
116	20241227	191500	30327102	1235	1235	1235	1235	0
117	20241227	191400	30327102	1235	1235	1235	1235	0
118	20241227	191300	30327102	1235	1235	1235	1235	0
119	20241227	191200	30327102	1235	1235	1235	1235	0
120	20241227	191100	30327102	1235	1235	1235	1235	0
121	20241227	191000	30327102	1235	1235	1235	1235	0
122	20241227	190900	30327102	1235	1235	1235	1235	496
123	20241227	190800	30327102	1235	1235	1235	1235	0
124	20241227	190700	30327102	1235	1235	1235	1235	0
125	20241227	190600	30327102	1235	1235	1235	1235	0
126	20241227	190500	30327102	1235	1235	1235	1235	0
127	20241227	190400	30327102	1235	1235	1235	1235	0
128	20241227	190300	30327102	1235	1235	1235	1235	0
129	20241227	190200	30327102	1235	1235	1235	1235	0
130	20241227	190100	30327102	1235	1235	1235	1235	0
131	20241227	190000	30327102	1235	1235	1235	1235	0
132	20241227	185900	30327102	1235	1235	1235	1235	0
133	20241227	185800	30327102	1235	1235	1235	1235	0
134	20241227	185700	30327102	1235	1235	1235	1235	0
135	20241227	185600	30327102	1235	1235	1235	1235	0
136	20241227	185500	30327102	1235	1235	1235	1235	0
137	20241227	185400	30327102	1235	1235	1235	1235	0
138	20241227	185300	30327102	1235	1235	1235	1235	0
139	20241227	185200	30327102	1235	1235	1235	1235	0
140	20241227	185100	30327102	1235	1235	1235	1235	0
141	20241227	185000	30327102	1235	1235	1235	1235	0
142	20241227	184900	30327102	1235	1235	1235	1235	0
143	20241227	184800	30327102	1235	1235	1235	1235	0
144	20241227	184700	30327102	1235	1235	1235	1235	0
145	20241227	184600	30327102	1235	1235	1235	1235	0
146	20241227	184500	30327102	1235	1235	1235	1235	0
147	20241227	184400	30327102	1235	1235	1235	1235	0
148	20241227	184300	30327102	1235	1235	1235	1235	0
149	20241227	184200	30327102	1235	1235	1235	1235	0
150	20241227	184100	30327102	1235	1235	1235	1235	0
151	20241227	184000	30327102	1235	1235	1235	1235	0
152	20241227	183900	30327102	1235	1235	1235	1235	496
153	20241227	183800	30327102	1235	1235	1235	1235	0
154	20241227	183700	30327102	1235	1235	1235	1235	0
155	20241227	183600	30327102	1235	1235	1235	1235	0
156	20241227	183500	30327102	1235	1235	1235	1235	0
157	20241227	183400	30327102	1235	1235	1235	1235	0
158	20241227	183300	30327102	1235	1235	1235	1235	0
159	20241227	183200	30327102	1235	1235	1235	1235	0
160	20241227	183100	30327102	1235	1235	1235	1235	0
161	20241227	183000	30327102	1235	1235	1235	1235	0
162	20241227	182900	30327102	1235	1235	1235	1235	0
163	20241227	182800	30327102	1235	1235	1235	1235	0
164	20241227	182700	30327102	1235	1235	1235	1235	0
165	20241227	182600	30327102	1235	1235	1235	1235	0
166	20241227	182500	30327102	1235	1235	1235	1235	0
167	20241227	182400	30327102	1235	1235	1235	1235	0
168	20241227	182300	30327102	1235	1235	1235	1235	0
169	20241227	182200	30327102	1235	1235	1235	1235	0
170	20241227	182100	30327102	1235	1235	1235	1235	0
171	20241227	182000	30327102	1235	1235	1235	1235	0
172	20241227	181900	30327102	1235	1235	1235	1235	0
173	20241227	181800	30327102	1235	1235	1235	1235	0
174	20241227	181700	30327102	1235	1235	1235	1235	0
175	20241227	181600	30327102	1235	1235	1235	1235	0
176	20241227	181500	30327102	1235	1235	1235	1235	0
177	20241227	181400	30327102	1235	1235	1235	1235	0
178	20241227	181300	30327102	1235	1235	1235	1235	0
179	20241227	181200	30327102	1235	1235	1235	1235	0
180	20241227	181100	30327102	1235	1235	1235	1235	0
181	20241227	181000	30327102	1235	1235	1235	1235	0
182	20241227	180900	30327102	1235	1235	1235	1235	496
183	20241227	180800	30327102	1235	1235	1235	1235	0
184	20241227	180700	30327102	1235	1235	1235	1235	0
185	20241227	180600	30327102	1235	1235	1235	1235	0
186	20241227	180500	30327102	1235	1235	1235	1235	0
187	20241227	180400	30327102	1235	1235	1235	1235	0
188	20241227	180300	30327102	1235	1235	1235	1235	0
189	20241227	180200	30327102	1235	1235	1235	1235	0
190	20241227	180100	30327102	1235	1235	1235	1235	0
191	20241227	180000	30327102	1235	1235	1235	1235	0
192	20241227	175900	30327102	1235	1235	1235	1235	0
193	20241227	175800	30327102	1235	1235	1235	1235	0
194	20241227	175700	30327102	1235	1235	1235	1235	0
195	20241227	175600	30327102	1235	1235	1235	1235	0
196	20241227	175500	30327102	1235	1235	1235	1235	0
197	20241227	175400	30327102	1235	1235	1235	1235	0
198	20241227	175300	30327102	1235	1235	1235	1235	0
199	20241227	175200	30327102	1235	1235	1235	1235	0
200	20241227	175100	30327102	1235	1235	1235	1235	0
201	20241227	175000	30327102	1235	1235	1235	1235	0
202	20241227	174900	30327102	1235	1235	1235	1235	0
203	20241227	174800	30327102	1235	1235	1235	1235	0
204	20241227	174700	30327102	1235	1235	1235	1235	0
205	20241227	174600	30327102	1235	1235	1235	1235	0
206	20241227	174500	30327102	1235	1235	1235	1235	0
207	20241227	174400	30327102	1235	1235	1235	1235	0
208	20241227	174300	30327102	1235	1235	1235	1235	0
209	20241227	174200	30327102	1235	1235	1235	1235	0
210	20241227	174100	30327102	1235	1235	1235	1235	0
211	20241227	174000	30327102	1235	1235	1235	1235	0
212	20241227	173900	30327102	1235	1235	1235	1235	496
213	20241227	173800	30327102	1235	1235	1235	1235	0
214	20241227	173700	30327102	1235	1235	1235	1235	0
215	20241227	173600	30327102	1235	1235	1235	1235	0
216	20241227	173500	30327102	1235	1235	1235	1235	0
217	20241227	173400	30327102	1235	1235	1235	1235	0
218	20241227	173300	30327102	1235	1235	1235	1235	0
219	20241227	173200	30327102	1235	1235	1235	1235	0
220	20241227	173100	30327102	1235	1235	1235	1235	0
221	20241227	173000	30327102	1235	1235	1235	1235	0
222	20241227	172900	30327102	1235	1235	1235	1235	0
223	20241227	172800	30327102	1235	1235	1235	1235	0
224	20241227	172700	30327102	1235	1235	1235	1235	0
225	20241227	172600	30327102	1235	1235	1235	1235	0
226	20241227	172500	30327102	1235	1235	1235	1235	0
227	20241227	172400	30327102	1235	1235	1235	1235	0
228	20241227	172300	30327102	1235	1235	1235	1235	0
229	20241227	172200	30327102	1235	1235	1235	1235	0
230	20241227	172100	30327102	1235	1235	1235	1235	0
231	20241227	172000	30327102	1235	1235	1235	1235	0
232	20241227	171900	30327102	1235	1235	1235	1235	0
233	20241227	171800	30327102	1235	1235	1235	1235	0
234	20241227	171700	30327102	1235	1235	1235	1235	0
235	20241227	171600	30327102	1235	1235	1235	1235	0
236	20241227	171500	30327102	1235	1235	1235	1235	0
237	20241227	171400	30327102	1235	1235	1235	1235	0
238	20241227	171300	30327102	1235	1235	1235	1235	0
239	20241227	171200	30327102	1235	1235	1235	1235	0
240	20241227	171100	30327102	1235	1235	1235	1235	0
241	20241227	171000	30327102	1235	1235	1235	1235	0
242	20241227	170900	30327102	1235	1235	1235	1235	496
243	20241227	170800	30327102	1235	1235	1235	1235	0
244	20241227	170700	30327102	1235	1235	1235	1235	0
245	20241227	170600	30327102	1235	1235	1235	1235	0
246	20241227	170500	30327102	1235	1235	1235	1235	0
247	20241227	170400	30327102	1235	1235	1235	1235	0
248	20241227	170300	30327102	1235	1235	1235	1235	0
249	20241227	170200	30327102	1235	1235	1235	1235	0
250	20241227	170100	30327102	1235	1235	1235	1235	0
251	20241227	170000	30327102	1235	1235	1235	1235	0
252	20241227	165900	30327102	1235	1235	1235	1235	0
253	20241227	165800	30327102	1235	1235	1235	1235	0
254	20241227	165700	30327102	1235	1235	1235	1235	0
255	20241227	165600	30327102	1235	1235	1235	1235	0
256	20241227	165500	30327102	1235	1235	1235	1235	0
257	20241227	165400	30327102	1235	1235	1235	1235	0
258	20241227	165300	30327102	1235	1235	1235	1235	0
259	20241227	165200	30327102	1235	1235	1235	1235	0
260	20241227	165100	30327102	1235	1235	1235	1235	0
261	20241227	165000	30327102	1235	1235	1235	1235	0
262	20241227	164900	30327102	1235	1235	1235	1235	0
263	20241227	164800	30327102	1235	1235	1235	1235	0
264	20241227	164700	30327102	1235	1235	1235	1235	0
265	20241227	164600	30327102	1235	1235	1235	1235	0
266	20241227	164500	30327102	1235	1235	1235	1235	0
267	20241227	164400	30327102	1235	1235	1235	1235	0
268	20241227	164300	30327102	1235	1235	1235	1235	0
269	20241227	164200	30327102	1235	1235	1235	1235	0
270	20241227	164100	30327102	1235	1235	1235	1235	0
271	20241227	164000	30327102	1235	1235	1235	1235	0
272	20241227	163900	30327102	1235	1235	1235	1235	496
273	20241227	163800	30327102	1235	1235	1235	1235	0
274	20241227	163700	30327102	1235	1235	1235	1235	0
275	20241227	163600	30327102	1235	1235	1235	1235	0
276	20241227	163500	30327102	1235	1235	1235	1235	0
277	20241227	163400	30327102	1235	1235	1235	1235	0
278	20241227	163300	30327102	1235	1235	1235	1235	0
279	20241227	163200	30327102	1235	1235	1235	1235	0
280	20241227	163100	30327102	1235	1235	1235	1235	0
281	20241227	163000	30327102	1235	1235	1235	1235	0
282	20241227	162900	30327102	1235	1235	1235	1235	0
283	20241227	162800	30327102	1235	1235	1235	1235	0
284	20241227	162700	30327102	1235	1235	1235	1235	0
285	20241227	162600	30327102	1235	1235	1235	1235	0
286	20241227	162500	30327102	1235	1235	1235	1235	0
287	20241227	162400	30327102	1235	1235	1235	1235	0
288	20241227	162300	30327102	1235	1235	1235	1235	0
289	20241227	162200	30327102	1235	1235	1235	1235	0
290	20241227	162100	30327102	1235	1235	1235	1235	0
291	20241227	162000	30327102	1235	1235	1235	1235	0
292	20241227	161900	30327102	1235	1235	1235	1235	0
293	20241227	161800	30327102	1235	1235	1235	1235	0
294	20241227	161700	30327102	1235	1235	1235	1235	0
295	20241227	161600	30327102	1235	1235	1235	1235	0
296	20241227	161500	30327102	1235	1235	1235	1235	0
297	20241227	161400	30327102	1235	1235	1235	1235	0
298	20241227	161300	30327102	1235	1235	1235	1235	0
299	20241227	161200	30327102	1235	1235	1235	1235	0
300	20241227	161100	30327102	1235	1235	1235	1235	0
301	20241227	161000	30327102	1235	1235	1235	1235	0
302	20241227	160900	30327102	1235	1235	1235	1235	496
303	20241227	160800	30327102	1235	1235	1235	1235	0
304	20241227	160700	30327102	1235	1235	1235	1235	0
305	20241227	160600	30327102	1235	1235	1235	1235	0
306	20241227	160500	30327102	1235	1235	1235	1235	0
307	20241227	160400	30327102	1235	1235	1235	1235	0
308	20241227	160300	30327102	1235	1235	1235	1235	0
309	20241227	160200	30327102	1235	1235	1235	1235	0
310	20241227	160100	30327102	1235	1235	1235	1235	0
311	20241227	160000	30327102	1235	1235	1235	1235	0
312	20241227	155900	30327102	1235	1235	1235	1235	0
313	20241227	155800	30327102	1235	1235	1235	1235	0
314	20241227	155700	30327102	1235	1235	1235	1235	0
315	20241227	155600	30327102	1235	1235	1235	1235	0
316	20241227	155500	30327102	1235	1235	1235	1235	0
317	20241227	155400	30327102	1235	1235	1235	1235	0
318	20241227	155300	30327102	1235	1235	1235	1235	0
319	20241227	155200	30327102	1235	1235	1235	1235	0
320	20241227	155100	30327102	1235	1235	1235	1235	0
321	20241227	155000	30327102	1235	1235	1235	1235	0
322	20241227	154900	30327102	1235	1235	1235	1235	0
323	20241227	154800	30327102	1235	1235	1235	1235	0
324	20241227	154700	30327102	1235	1235	1235	1235	0
325	20241227	154600	30327102	1235	1235	1235	1235	0
326	20241227	154500	30327102	1235	1235	1235	1235	0
327	20241227	154400	30327102	1235	1235	1235	1235	0
328	20241227	154300	30327102	1235	1235	1235	1235	0
329	20241227	154200	30327102	1235	1235	1235	1235	0
330	20241227	154100	30327102	1235	1235	1235	1235	0
331	20241227	154000	30327102	1235	1235	1235	1235	0
332	20241227	153900	30327102	1235	1235	1235	1235	496
333	20241227	153800	30327102	1235	1235	1235	1235	0
334	20241227	153700	30327102	1235	1235	1235	1235	0
335	20241227	153600	30327102	1235	1235	1235	1235	0
336	20241227	153500	30327102	1235	1235	1235	1235	0
337	20241227	153400	30327102	1235	1235	1235	1235	0
338	20241227	153300	30327102	1235	1235	1235	1235	0
339	20241227	153200	30327102	1235	1235	1235	1235	0
340	20241227	153100	30327102	1235	1235	1235	1235	0
341	20241227	153000	30327102	1235	1235	1235	1235	496
342	20241227	152900	29714542	1246	1246	1246	1246	0
343	20241227	152800	29714542	1246	1246	1246	1246	0
344	20241227	152700	29714542	1246	1246	1246	1246	0
345	20241227	152600	29714542	1246	1246	1246	1246	0
346	20241227	152500	29714542	1246	1246	1246	1246	0
347	20241227	152400	29714542	1246	1246	1246	1246	0
348	20241227	152300	29714542	1246	1246	1246	1246	0
349	20241227	152200	29714542	1246	1246	1246	1246	0
350	20241227	152100	29714542	1246	1246	1246	1246	0
351	20241227	152000	29714542	1246	1246	1246	1246	0
352	20241227	151900	29714542	1246	1246	1246	1246	0
353	20241227	151800	29714542	1246	1246	1246	1246	0
354	20241227	151700	29714542	1246	1246	1246	1246	0
355	20241227	151600	29714542	1246	1246	1246	1246	0
356	20241227	151500	29714542	1246	1246	1246	1246	0
357	20241227	151400	29714542	1246	1246	1246	1246	0
358	20241227	151300	29714542	1246	1246	1246	1246	0
359	20241227	151200	29714542	1246	1240	1246	1240	1000
360	20241227	151100	28472613	1235	1235	1235	1235	0
361	20241227	151000	28472613	1235	1235	1235	1235	0
362	20241227	150900	28472613	1235	1235	1235	1235	0
363	20241227	150800	28472613	1235	1240	1240	1235	433
364	20241227	150700	27935698	1243	1243	1243	1243	0
365	20241227	150600	27935698	1243	1240	1243	1240	2
366	20241227	150500	27933215	1240	1240	1240	1240	0
367	20241227	150400	27933215	1240	1240	1240	1240	0
368	20241227	150300	27933215	1240	1240	1240	1240	0
369	20241227	150200	27933215	1240	1242	1242	1240	286
370	20241227	150100	27578555	1245	1245	1245	1245	0
371	20241227	150000	27578555	1245	1245	1245	1245	9
372	20241227	145900	27567350	1245	1245	1245	1245	20
373	20241227	145800	27542450	1245	1245	1245	1245	0
374	20241227	145700	27542450	1245	1245	1245	1245	0
375	20241227	145600	27542450	1245	1245	1245	1245	0
376	20241227	145500	27542450	1245	1245	1245	1245	0
377	20241227	145400	27542450	1245	1245	1245	1245	0
378	20241227	145300	27542450	1245	1245	1245	1245	1
379	20241227	145200	27541205	1245	1245	1245	1245	0
380	20241227	145100	27541205	1245	1245	1245	1245	0
381	20241227	145000	27541205	1245	1245	1245	1245	35
382	20241227	144900	27497630	1245	1245	1245	1245	0
383	20241227	144800	27497630	1245	1245	1245	1245	15
384	20241227	144700	27478955	1245	1245	1245	1245	0
385	20241227	144600	27478955	1245	1245	1245	1245	0
386	20241227	144500	27478955	1245	1245	1245	1245	0
387	20241227	144400	27478955	1245	1245	1245	1245	0
388	20241227	144300	27478955	1245	1245	1245	1245	0
389	20241227	144200	27478955	1245	1245	1245	1245	0
390	20241227	144100	27478955	1245	1245	1245	1245	0
391	20241227	144000	27478955	1245	1245	1245	1245	0
392	20241227	143900	27478955	1245	1245	1245	1245	0
393	20241227	143800	27478955	1245	1245	1245	1245	0
394	20241227	143700	27478955	1245	1245	1245	1245	25
395	20241227	143600	27447830	1245	1245	1245	1245	0
396	20241227	143500	27447830	1245	1245	1245	1245	64
397	20241227	143400	27368150	1240	1240	1240	1240	0
398	20241227	143300	27368150	1240	1240	1240	1240	0
399	20241227	143200	27368150	1240	1240	1240	1240	0
400	20241227	143100	27368150	1240	1240	1240	1240	0
401	20241227	143000	27368150	1240	1240	1240	1240	0
402	20241227	142900	27368150	1240	1240	1240	1240	0
403	20241227	142800	27368150	1240	1240	1240	1240	415
404	20241227	142700	26853550	1240	1240	1240	1240	0
405	20241227	142600	26853550	1240	1240	1240	1240	0
406	20241227	142500	26853550	1240	1240	1240	1240	0
407	20241227	142400	26853550	1240	1240	1240	1240	0
408	20241227	142300	26853550	1240	1240	1240	1240	0
409	20241227	142200	26853550	1240	1240	1240	1240	0
410	20241227	142100	26853550	1240	1240	1240	1240	0
411	20241227	142000	26853550	1240	1240	1240	1240	0
412	20241227	141900	26853550	1240	1240	1240	1240	0
413	20241227	141800	26853550	1240	1240	1240	1240	0
414	20241227	141700	26853550	1240	1240	1240	1240	0
415	20241227	141600	26853550	1240	1240	1240	1240	0
416	20241227	141500	26853550	1240	1235	1240	1235	2
417	20241227	141400	26851075	1235	1235	1235	1235	0
418	20241227	141300	26851075	1235	1235	1235	1235	50
419	20241227	141200	26789325	1235	1235	1235	1235	0
420	20241227	141100	26789325	1235	1235	1235	1235	0
421	20241227	141000	26789325	1235	1235	1235	1235	0
422	20241227	140900	26789325	1235	1235	1235	1235	0
423	20241227	140800	26789325	1235	1235	1235	1235	0
424	20241227	140700	26789325	1235	1235	1235	1235	0
425	20241227	140600	26789325	1235	1235	1235	1235	0
426	20241227	140500	26789325	1235	1235	1235	1235	12
427	20241227	140400	26774505	1240	1240	1240	1240	0
428	20241227	140300	26774505	1240	1240	1240	1240	0
429	20241227	140200	26774505	1240	1240	1240	1240	0
430	20241227	140100	26774505	1240	1240	1240	1240	0
431	20241227	140000	26774505	1240	1240	1240	1240	1000
432	20241227	135900	25534505	1240	1240	1240	1240	0
433	20241227	135800	25534505	1240	1240	1240	1240	0
434	20241227	135700	25534505	1240	1240	1240	1240	0
435	20241227	135600	25534505	1240	1240	1240	1240	0
436	20241227	135500	25534505	1240	1240	1240	1240	0
437	20241227	135400	25534505	1240	1240	1240	1240	0
438	20241227	135300	25534505	1240	1240	1240	1240	0
439	20241227	135200	25534505	1240	1240	1240	1240	2
440	20241227	135100	25532025	1246	1246	1246	1246	0
441	20241227	135000	25532025	1246	1246	1246	1246	0
442	20241227	134900	25532025	1246	1246	1246	1246	0
443	20241227	134800	25532025	1246	1246	1246	1246	0
444	20241227	134700	25532025	1246	1246	1246	1246	0
445	20241227	134600	25532025	1246	1246	1246	1246	0
446	20241227	134500	25532025	1246	1246	1246	1246	0
447	20241227	134400	25532025	1246	1246	1246	1246	0
448	20241227	134300	25532025	1246	1246	1246	1246	0
449	20241227	134200	25532025	1246	1246	1246	1246	0
450	20241227	134100	25532025	1246	1246	1246	1246	0
451	20241227	134000	25532025	1246	1246	1246	1246	0
452	20241227	133900	25532025	1246	1246	1246	1246	0
453	20241227	133800	25532025	1246	1246	1246	1246	0
454	20241227	133700	25532025	1246	1246	1246	1246	0
455	20241227	133600	25532025	1246	1246	1246	1246	0
456	20241227	133500	25532025	1246	1246	1246	1246	0
457	20241227	133400	25532025	1246	1246	1246	1246	0
458	20241227	133300	25532025	1246	1246	1246	1246	0
459	20241227	133200	25532025	1246	1246	1246	1246	0
460	20241227	133100	25532025	1246	1246	1246	1246	0
461	20241227	133000	25532025	1246	1246	1246	1246	0
462	20241227	132900	25532025	1246	1233	1246	1233	13
463	20241227	132800	25515882	1235	1236	1236	1235	8
464	20241227	132700	25505995	1244	1244	1244	1244	5
465	20241227	132600	25499775	1247	1247	1247	1247	0
466	20241227	132500	25499775	1247	1247	1247	1247	0
467	20241227	132400	25499775	1247	1246	1247	1246	12
468	20241227	132300	25484821	1247	1245	1247	1245	12
469	20241227	132200	25469878	1244	1242	1244	1242	31
470	20241227	132100	25431374	1233	1233	1233	1233	0
471	20241227	132000	25431374	1233	1233	1233	1233	3
472	20241227	131900	25427675	1235	1235	1235	1235	0
473	20241227	131800	25427675	1235	1235	1235	1235	0
474	20241227	131700	25427675	1235	1235	1235	1233	70
475	20241227	131600	25341227	1235	1235	1235	1235	0
476	20241227	131500	25341227	1235	1235	1235	1235	0
477	20241227	131400	25341227	1235	1235	1235	1235	0
478	20241227	131300	25341227	1235	1241	1241	1235	2511
479	20241227	131200	22233146	1247	1247	1247	1247	0
480	20241227	131100	22233146	1247	1247	1247	1247	0
481	20241227	131000	22233146	1247	1247	1247	1247	0
482	20241227	130900	22233146	1247	1247	1247	1247	0
483	20241227	130800	22233146	1247	1247	1247	1247	0
484	20241227	130700	22233146	1247	1247	1247	1247	0
485	20241227	130600	22233146	1247	1247	1247	1247	0
486	20241227	130500	22233146	1247	1247	1247	1247	0
487	20241227	130400	22233146	1247	1247	1247	1247	0
488	20241227	130300	22233146	1247	1240	1247	1240	2
489	20241227	130200	22230659	1241	1241	1241	1241	0
490	20241227	130100	22230659	1241	1241	1241	1241	0
491	20241227	130000	22230659	1241	1241	1241	1241	27
492	20241227	125900	22197152	1248	1248	1248	1248	0
493	20241227	125800	22197152	1248	1248	1248	1248	0
494	20241227	125700	22197152	1248	1248	1248	1248	0
495	20241227	125600	22197152	1248	1248	1248	1248	0
496	20241227	125500	22197152	1248	1248	1248	1248	0
497	20241227	125400	22197152	1248	1248	1248	1248	0
498	20241227	125300	22197152	1248	1248	1248	1248	0
499	20241227	125200	22197152	1248	1248	1248	1248	0
500	20241227	125100	22197152	1248	1248	1248	1248	0
501	20241227	125000	22197152	1248	1248	1248	1248	0
502	20241227	124900	22197152	1248	1248	1248	1248	2
503	20241227	124800	22194656	1248	1248	1248	1248	0
504	20241227	124700	22194656	1248	1248	1248	1248	0
505	20241227	124600	22194656	1248	1248	1248	1248	0
506	20241227	124500	22194656	1248	1248	1248	1248	0
507	20241227	124400	22194656	1248	1248	1248	1248	0
508	20241227	124300	22194656	1248	1248	1248	1248	0
509	20241227	124200	22194656	1248	1248	1248	1248	0
510	20241227	124100	22194656	1248	1248	1248	1248	0
511	20241227	124000	22194656	1248	1248	1248	1248	0
512	20241227	123900	22194656	1248	1248	1248	1248	0
513	20241227	123800	22194656	1248	1248	1248	1248	0
514	20241227	123700	22194656	1248	1248	1248	1248	0
515	20241227	123600	22194656	1248	1248	1248	1248	0
516	20241227	123500	22194656	1248	1248	1248	1248	0
517	20241227	123400	22194656	1248	1248	1248	1248	0
518	20241227	123300	22194656	1248	1248	1248	1248	0
519	20241227	123200	22194656	1248	1248	1248	1248	0
520	20241227	123100	22194656	1248	1248	1248	1248	1
521	20241227	123000	22193408	1241	1241	1241	1241	0
522	20241227	122900	22193408	1241	1241	1241	1241	0
523	20241227	122800	22193408	1241	1241	1241	1241	0
524	20241227	122700	22193408	1241	1241	1241	1241	0
525	20241227	122600	22193408	1241	1241	1241	1241	0
526	20241227	122500	22193408	1241	1241	1241	1241	1
527	20241227	122400	22192167	1241	1241	1241	1241	1
528	20241227	122300	22190926	1241	1241	1241	1241	0
529	20241227	122200	22190926	1241	1241	1241	1241	0
530	20241227	122100	22190926	1241	1241	1241	1241	0
531	20241227	122000	22190926	1241	1241	1241	1241	0
532	20241227	121900	22190926	1241	1241	1241	1241	0
533	20241227	121800	22190926	1241	1241	1241	1241	0
534	20241227	121700	22190926	1241	1241	1241	1241	623
535	20241227	121600	21417783	1241	1241	1241	1241	1
536	20241227	121500	21416542	1249	1249	1249	1249	0
537	20241227	121400	21416542	1249	1249	1249	1249	0
538	20241227	121300	21416542	1249	1249	1249	1249	0
539	20241227	121200	21416542	1249	1249	1249	1249	0
540	20241227	121100	21416542	1249	1249	1249	1249	0
541	20241227	121000	21416542	1249	1249	1249	1249	0
542	20241227	120900	21416542	1249	1249	1249	1249	0
543	20241227	120800	21416542	1249	1249	1249	1249	0
544	20241227	120700	21416542	1249	1249	1249	1249	0
545	20241227	120600	21416542	1249	1249	1249	1249	0
546	20241227	120500	21416542	1249	1249	1249	1249	0
547	20241227	120400	21416542	1249	1249	1249	1249	0
548	20241227	120300	21416542	1249	1249	1249	1249	0
549	20241227	120200	21416542	1249	1249	1249	1249	0
550	20241227	120100	21416542	1249	1249	1249	1249	0
551	20241227	120000	21416542	1249	1242	1249	1242	2
552	20241227	115900	21414051	1249	1249	1249	1249	0
553	20241227	115800	21414051	1249	1249	1249	1249	0
554	20241227	115700	21414051	1249	1249	1249	1249	0
555	20241227	115600	21414051	1249	1249	1249	1249	0
556	20241227	115500	21414051	1249	1249	1249	1249	0
557	20241227	115400	21414051	1249	1249	1249	1249	0
558	20241227	115300	21414051	1249	1249	1249	1249	0
559	20241227	115200	21414051	1249	1249	1249	1249	0
560	20241227	115100	21414051	1249	1249	1249	1249	0
561	20241227	115000	21414051	1249	1249	1249	1249	0
562	20241227	114900	21414051	1249	1249	1249	1249	0
563	20241227	114800	21414051	1249	1249	1249	1249	0
564	20241227	114700	21414051	1249	1249	1249	1249	0
565	20241227	114600	21414051	1249	1249	1249	1249	0
566	20241227	114500	21414051	1249	1249	1249	1249	0
567	20241227	114400	21414051	1249	1249	1249	1249	1
568	20241227	114300	21412802	1250	1250	1250	1250	0
569	20241227	114200	21412802	1250	1250	1250	1250	0
570	20241227	114100	21412802	1250	1250	1250	1250	0
571	20241227	114000	21412802	1250	1250	1250	1250	0
572	20241227	113900	21412802	1250	1250	1250	1250	0
573	20241227	113800	21412802	1250	1250	1250	1250	0
574	20241227	113700	21412802	1250	1250	1250	1250	0
575	20241227	113600	21412802	1250	1250	1250	1250	0
576	20241227	113500	21412802	1250	1250	1250	1250	0
577	20241227	113400	21412802	1250	1250	1250	1250	0
578	20241227	113300	21412802	1250	1250	1250	1250	0
579	20241227	113200	21412802	1250	1250	1250	1250	0
580	20241227	113100	21412802	1250	1250	1250	1250	1
581	20241227	113000	21411552	1242	1242	1242	1242	0
582	20241227	112900	21411552	1242	1242	1242	1242	0
583	20241227	112800	21411552	1242	1242	1242	1242	0
584	20241227	112700	21411552	1242	1242	1242	1242	0
585	20241227	112600	21411552	1242	1251	1251	1242	681
586	20241227	112500	20565741	1243	1243	1243	1243	0
587	20241227	112400	20565741	1243	1243	1243	1243	0
588	20241227	112300	20565741	1243	1243	1243	1243	101
589	20241227	112200	20440198	1243	1243	1243	1243	223
590	20241227	112100	20163009	1253	1253	1253	1253	0
591	20241227	112000	20163009	1253	1253	1253	1253	0
592	20241227	111900	20163009	1253	1253	1253	1253	0
593	20241227	111800	20163009	1253	1253	1253	1253	0
594	20241227	111700	20163009	1253	1253	1253	1253	0
595	20241227	111600	20163009	1253	1253	1253	1253	0
596	20241227	111500	20163009	1253	1253	1253	1253	0
597	20241227	111400	20163009	1253	1253	1253	1253	0
598	20241227	111300	20163009	1253	1253	1253	1253	0
599	20241227	111200	20163009	1253	1253	1253	1253	0
600	20241227	111100	20163009	1253	1253	1253	1253	0
601	20241227	111000	20163009	1253	1253	1253	1253	0
602	20241227	110900	20163009	1253	1253	1253	1253	0
603	20241227	110800	20163009	1253	1243	1253	1243	301
604	20241227	110700	19788856	1245	1246	1246	1245	7478
605	20241227	110600	10478714	1253	1253	1253	1253	0
606	20241227	110500	10478714	1253	1253	1253	1253	0
607	20241227	110400	10478714	1253	1253	1253	1253	0
608	20241227	110300	10478714	1253	1253	1253	1253	0
609	20241227	110200	10478714	1253	1253	1253	1253	0
610	20241227	110100	10478714	1253	1253	1253	1253	0
611	20241227	110000	10478714	1253	1253	1253	1253	0
612	20241227	105900	10478714	1253	1253	1253	1253	0
613	20241227	105800	10478714	1253	1253	1253	1253	0
614	20241227	105700	10478714	1253	1253	1253	1253	0
615	20241227	105600	10478714	1253	1253	1253	1253	0
616	20241227	105500	10478714	1253	1253	1253	1253	0
617	20241227	105400	10478714	1253	1253	1253	1253	0
618	20241227	105300	10478714	1253	1253	1253	1253	0
619	20241227	105200	10478714	1253	1253	1253	1253	0
620	20241227	105100	10478714	1253	1253	1253	1253	1
621	20241227	105000	10477461	1246	1246	1246	1246	0
622	20241227	104900	10477461	1246	1246	1246	1246	0
623	20241227	104800	10477461	1246	1246	1246	1246	1
624	20241227	104700	10476215	1253	1253	1253	1253	0
625	20241227	104600	10476215	1253	1253	1253	1253	0
626	20241227	104500	10476215	1253	1253	1253	1253	0
627	20241227	104400	10476215	1253	1253	1253	1253	0
628	20241227	104300	10476215	1253	1253	1253	1253	0
629	20241227	104200	10476215	1253	1253	1253	1253	0
630	20241227	104100	10476215	1253	1253	1253	1253	0
631	20241227	104000	10476215	1253	1253	1253	1253	0
632	20241227	103900	10476215	1253	1253	1253	1253	0
633	20241227	103800	10476215	1253	1253	1253	1253	0
634	20241227	103700	10476215	1253	1253	1253	1253	0
635	20241227	103600	10476215	1253	1253	1253	1253	0
636	20241227	103500	10476215	1253	1253	1253	1253	0
637	20241227	103400	10476215	1253	1253	1253	1253	1
638	20241227	103300	10474962	1247	1247	1247	1247	0
639	20241227	103200	10474962	1247	1247	1247	1247	0
640	20241227	103100	10474962	1247	1247	1247	1247	0
641	20241227	103000	10474962	1247	1247	1247	1247	0
642	20241227	102900	10474962	1247	1247	1247	1247	0
643	20241227	102800	10474962	1247	1247	1247	1247	1510
644	20241227	102700	8591992	1248	1248	1248	1248	48
645	20241227	102600	8532088	1248	1248	1248	1248	7
646	20241227	102500	8523352	1253	1253	1253	1253	0
647	20241227	102400	8523352	1253	1253	1253	1253	0
648	20241227	102300	8523352	1253	1253	1253	1253	0
649	20241227	102200	8523352	1253	1253	1253	1253	0
650	20241227	102100	8523352	1253	1253	1253	1253	1
651	20241227	102000	8522099	1249	1249	1249	1249	0
652	20241227	101900	8522099	1249	1249	1249	1249	0
653	20241227	101800	8522099	1249	1249	1249	1249	0
654	20241227	101700	8522099	1249	1249	1249	1249	20
655	20241227	101600	8497119	1250	1250	1250	1250	0
656	20241227	101500	8497119	1250	1250	1250	1250	0
657	20241227	101400	8497119	1250	1253	1253	1250	774
658	20241227	101300	7529591	1253	1253	1253	1253	100
659	20241227	101200	7404291	1253	1253	1253	1253	0
660	20241227	101100	7404291	1253	1253	1253	1253	0
661	20241227	101000	7404291	1253	1253	1253	1253	400
662	20241227	100900	6903091	1259	1259	1259	1259	0
663	20241227	100800	6903091	1259	1259	1259	1259	0
664	20241227	100700	6903091	1259	1259	1259	1259	0
665	20241227	100600	6903091	1259	1259	1259	1259	0
666	20241227	100500	6903091	1259	1259	1259	1259	0
667	20241227	100400	6903091	1259	1259	1259	1259	0
668	20241227	100300	6903091	1259	1259	1259	1259	0
669	20241227	100200	6903091	1259	1255	1259	1254	201
670	20241227	100100	6651007	1259	1259	1259	1259	0
671	20241227	100000	6651007	1259	1259	1259	1259	0
672	20241227	095900	6651007	1259	1259	1259	1259	1
673	20241227	095800	6649748	1255	1255	1255	1255	22
674	20241227	095700	6622138	1259	1259	1259	1259	0
675	20241227	095600	6622138	1259	1259	1259	1259	0
676	20241227	095500	6622138	1259	1259	1259	1259	0
677	20241227	095400	6622138	1259	1259	1259	1259	0
678	20241227	095300	6622138	1259	1259	1259	1259	0
679	20241227	095200	6622138	1259	1259	1259	1259	0
680	20241227	095100	6622138	1259	1259	1259	1259	0
681	20241227	095000	6622138	1259	1259	1259	1259	0
682	20241227	094900	6622138	1259	1259	1259	1259	1
683	20241227	094800	6620879	1255	1255	1255	1255	0
684	20241227	094700	6620879	1255	1255	1255	1255	0
685	20241227	094600	6620879	1255	1255	1255	1255	0
686	20241227	094500	6620879	1255	1255	1255	1255	0
687	20241227	094400	6620879	1255	1259	1259	1255	51
688	20241227	094300	6556870	1259	1259	1259	1259	2
689	20241227	094200	6554352	1259	1259	1259	1259	2
690	20241227	094100	6551834	1259	1259	1259	1259	1
691	20241227	094000	6550575	1259	1259	1259	1259	0
692	20241227	093900	6550575	1259	1259	1259	1259	0
693	20241227	093800	6550575	1259	1259	1259	1259	0
694	20241227	093700	6550575	1259	1259	1259	1259	0
695	20241227	093600	6550575	1259	1259	1259	1259	0
696	20241227	093500	6550575	1259	1259	1259	1259	0
697	20241227	093400	6550575	1259	1259	1259	1259	0
698	20241227	093300	6550575	1259	1259	1259	1259	0
699	20241227	093200	6550575	1259	1254	1259	1254	2
700	20241227	093100	6548062	1254	1259	1259	1254	412
701	20241227	093000	6031364	1259	1259	1259	1259	0
702	20241227	092900	6031364	1259	1259	1259	1259	0
703	20241227	092800	6031364	1259	1259	1259	1259	10
704	20241227	092700	6018774	1259	1259	1259	1259	0
705	20241227	092600	6018774	1259	1259	1259	1259	1
706	20241227	092500	6017515	1259	1259	1259	1259	0
707	20241227	092400	6017515	1259	1259	1259	1259	0
708	20241227	092300	6017515	1259	1259	1259	1259	0
709	20241227	092200	6017515	1259	1259	1259	1259	0
710	20241227	092100	6017515	1259	1259	1259	1259	0
711	20241227	092000	6017515	1259	1259	1259	1259	0
712	20241227	091900	6017515	1259	1259	1259	1259	1
713	20241227	091800	6016256	1255	1256	1256	1255	1127
714	20241227	091700	4601853	1261	1261	1261	1261	10
715	20241227	091600	4589243	1256	1256	1256	1256	0
716	20241227	091500	4589243	1256	1256	1256	1256	0
717	20241227	091400	4589243	1256	1256	1256	1256	0
718	20241227	091300	4589243	1256	1256	1256	1256	0
719	20241227	091200	4589243	1256	1256	1256	1256	231
720	20241227	091100	4299107	1256	1256	1256	1256	0
721	20241227	091000	4299107	1256	1256	1256	1256	0
722	20241227	090900	4299107	1256	1257	1257	1256	2624
723	20241227	090800	1003151	1259	1260	1260	1259	451
724	20241227	090700	435192	1261	1261	1261	1261	0
725	20241227	090600	435192	1261	1261	1261	1261	68
726	20241227	090500	349444	1261	1261	1261	1261	0
727	20241227	090400	349444	1261	1261	1261	1261	31
728	20241227	090300	310353	1261	1261	1261	1261	0
729	20241227	090200	310353	1261	1261	1261	1261	1
730	20241227	090100	309092	1267	1266	1267	1266	49
731	20241227	090000	247049	1266	1267	1267	1263	195