KissMeData/012860/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	185900	220910538	1344	1344	1344	1344	16000
3	20241227	185800	220910538	1344	1344	1344	1344	0
4	20241227	185700	220910538	1344	1344	1344	1344	0
5	20241227	185600	220910538	1344	1344	1344	1344	0
6	20241227	185500	220910538	1344	1344	1344	1344	0
7	20241227	185400	220910538	1344	1344	1344	1344	0
8	20241227	185300	220910538	1344	1344	1344	1344	0
9	20241227	185200	220910538	1344	1344	1344	1344	0
10	20241227	185100	220910538	1344	1344	1344	1344	0
11	20241227	185000	220910538	1344	1344	1344	1344	0
12	20241227	184900	220910538	1344	1344	1344	1344	0
13	20241227	184800	220910538	1344	1344	1344	1344	0
14	20241227	184700	220910538	1344	1344	1344	1344	0
15	20241227	184600	220910538	1344	1344	1344	1344	0
16	20241227	184500	220910538	1344	1344	1344	1344	0
17	20241227	184400	220910538	1344	1344	1344	1344	0
18	20241227	184300	220910538	1344	1344	1344	1344	0
19	20241227	184200	220910538	1344	1344	1344	1344	0
20	20241227	184100	220910538	1344	1344	1344	1344	0
21	20241227	184000	220910538	1344	1344	1344	1344	0
22	20241227	183900	220910538	1344	1344	1344	1344	0
23	20241227	183800	220910538	1344	1344	1344	1344	0
24	20241227	183700	220910538	1344	1344	1344	1344	0
25	20241227	183600	220910538	1344	1344	1344	1344	0
26	20241227	183500	220910538	1344	1344	1344	1344	0
27	20241227	183400	220910538	1344	1344	1344	1344	0
28	20241227	183300	220910538	1344	1344	1344	1344	0
29	20241227	183200	220910538	1344	1344	1344	1344	0
30	20241227	183100	220910538	1344	1344	1344	1344	0
31	20241227	183000	220910538	1344	1344	1344	1344	0
32	20241227	182900	220910538	1344	1344	1344	1344	16000
33	20241227	182800	220910538	1344	1344	1344	1344	0
34	20241227	182700	220910538	1344	1344	1344	1344	0
35	20241227	182600	220910538	1344	1344	1344	1344	0
36	20241227	182500	220910538	1344	1344	1344	1344	0
37	20241227	182400	220910538	1344	1344	1344	1344	0
38	20241227	182300	220910538	1344	1344	1344	1344	0
39	20241227	182200	220910538	1344	1344	1344	1344	0
40	20241227	182100	220910538	1344	1344	1344	1344	0
41	20241227	182000	220910538	1344	1344	1344	1344	0
42	20241227	181900	220910538	1344	1344	1344	1344	0
43	20241227	181800	220910538	1344	1344	1344	1344	0
44	20241227	181700	220910538	1344	1344	1344	1344	0
45	20241227	181600	220910538	1344	1344	1344	1344	0
46	20241227	181500	220910538	1344	1344	1344	1344	0
47	20241227	181400	220910538	1344	1344	1344	1344	0
48	20241227	181300	220910538	1344	1344	1344	1344	0
49	20241227	181200	220910538	1344	1344	1344	1344	0
50	20241227	181100	220910538	1344	1344	1344	1344	0
51	20241227	181000	220910538	1344	1344	1344	1344	0
52	20241227	180900	220910538	1344	1344	1344	1344	0
53	20241227	180800	220910538	1344	1344	1344	1344	0
54	20241227	180700	220910538	1344	1344	1344	1344	0
55	20241227	180600	220910538	1344	1344	1344	1344	0
56	20241227	180500	220910538	1344	1344	1344	1344	0
57	20241227	180400	220910538	1344	1344	1344	1344	0
58	20241227	180300	220910538	1344	1344	1344	1344	0
59	20241227	180200	220910538	1344	1344	1344	1344	0
60	20241227	180100	220910538	1344	1344	1344	1344	0
61	20241227	180000	220910538	1344	1344	1344	1344	0
62	20241227	175900	220910538	1344	1344	1344	1344	16000
63	20241227	175800	220910538	1344	1344	1344	1344	0
64	20241227	175700	220910538	1344	1344	1344	1344	0
65	20241227	175600	220910538	1344	1344	1344	1344	0
66	20241227	175500	220910538	1344	1344	1344	1344	0
67	20241227	175400	220910538	1344	1344	1344	1344	0
68	20241227	175300	220910538	1344	1344	1344	1344	0
69	20241227	175200	220910538	1344	1344	1344	1344	0
70	20241227	175100	220910538	1344	1344	1344	1344	0
71	20241227	175000	220910538	1344	1344	1344	1344	0
72	20241227	174900	220910538	1344	1344	1344	1344	0
73	20241227	174800	220910538	1344	1344	1344	1344	0
74	20241227	174700	220910538	1344	1344	1344	1344	0
75	20241227	174600	220910538	1344	1344	1344	1344	0
76	20241227	174500	220910538	1344	1344	1344	1344	0
77	20241227	174400	220910538	1344	1344	1344	1344	0
78	20241227	174300	220910538	1344	1344	1344	1344	0
79	20241227	174200	220910538	1344	1344	1344	1344	0
80	20241227	174100	220910538	1344	1344	1344	1344	0
81	20241227	174000	220910538	1344	1344	1344	1344	0
82	20241227	173900	220910538	1344	1344	1344	1344	0
83	20241227	173800	220910538	1344	1344	1344	1344	0
84	20241227	173700	220910538	1344	1344	1344	1344	0
85	20241227	173600	220910538	1344	1344	1344	1344	0
86	20241227	173500	220910538	1344	1344	1344	1344	0
87	20241227	173400	220910538	1344	1344	1344	1344	0
88	20241227	173300	220910538	1344	1344	1344	1344	0
89	20241227	173200	220910538	1344	1344	1344	1344	0
90	20241227	173100	220910538	1344	1344	1344	1344	0
91	20241227	173000	220910538	1344	1344	1344	1344	0
92	20241227	172900	220910538	1344	1344	1344	1344	16000
93	20241227	172800	220910538	1344	1344	1344	1344	0
94	20241227	172700	220910538	1344	1344	1344	1344	0
95	20241227	172600	220910538	1344	1344	1344	1344	0
96	20241227	172500	220910538	1344	1344	1344	1344	0
97	20241227	172400	220910538	1344	1344	1344	1344	0
98	20241227	172300	220910538	1344	1344	1344	1344	0
99	20241227	172200	220910538	1344	1344	1344	1344	0
100	20241227	172100	220910538	1344	1344	1344	1344	0
101	20241227	172000	220910538	1344	1344	1344	1344	0
102	20241227	171900	220910538	1344	1344	1344	1344	0
103	20241227	171800	220910538	1344	1344	1344	1344	0
104	20241227	171700	220910538	1344	1344	1344	1344	0
105	20241227	171600	220910538	1344	1344	1344	1344	0
106	20241227	171500	220910538	1344	1344	1344	1344	0
107	20241227	171400	220910538	1344	1344	1344	1344	0
108	20241227	171300	220910538	1344	1344	1344	1344	0
109	20241227	171200	220910538	1344	1344	1344	1344	0
110	20241227	171100	220910538	1344	1344	1344	1344	0
111	20241227	171000	220910538	1344	1344	1344	1344	0
112	20241227	170900	220910538	1344	1344	1344	1344	0
113	20241227	170800	220910538	1344	1344	1344	1344	0
114	20241227	170700	220910538	1344	1344	1344	1344	0
115	20241227	170600	220910538	1344	1344	1344	1344	0
116	20241227	170500	220910538	1344	1344	1344	1344	0
117	20241227	170400	220910538	1344	1344	1344	1344	0
118	20241227	170300	220910538	1344	1344	1344	1344	0
119	20241227	170200	220910538	1344	1344	1344	1344	0
120	20241227	170100	220910538	1344	1344	1344	1344	0
121	20241227	170000	220910538	1344	1344	1344	1344	0
122	20241227	165900	220910538	1344	1344	1344	1344	16000
123	20241227	165800	220910538	1344	1344	1344	1344	0
124	20241227	165700	220910538	1344	1344	1344	1344	0
125	20241227	165600	220910538	1344	1344	1344	1344	0
126	20241227	165500	220910538	1344	1344	1344	1344	0
127	20241227	165400	220910538	1344	1344	1344	1344	0
128	20241227	165300	220910538	1344	1344	1344	1344	0
129	20241227	165200	220910538	1344	1344	1344	1344	0
130	20241227	165100	220910538	1344	1344	1344	1344	0
131	20241227	165000	220910538	1344	1344	1344	1344	0
132	20241227	164900	220910538	1344	1344	1344	1344	0
133	20241227	164800	220910538	1344	1344	1344	1344	0
134	20241227	164700	220910538	1344	1344	1344	1344	0
135	20241227	164600	220910538	1344	1344	1344	1344	0
136	20241227	164500	220910538	1344	1344	1344	1344	0
137	20241227	164400	220910538	1344	1344	1344	1344	0
138	20241227	164300	220910538	1344	1344	1344	1344	0
139	20241227	164200	220910538	1344	1344	1344	1344	0
140	20241227	164100	220910538	1344	1344	1344	1344	0
141	20241227	164000	220910538	1344	1344	1344	1344	0
142	20241227	163900	220910538	1344	1344	1344	1344	0
143	20241227	163800	220910538	1344	1344	1344	1344	0
144	20241227	163700	220910538	1344	1344	1344	1344	0
145	20241227	163600	220910538	1344	1344	1344	1344	0
146	20241227	163500	220910538	1344	1344	1344	1344	0
147	20241227	163400	220910538	1344	1344	1344	1344	0
148	20241227	163300	220910538	1344	1344	1344	1344	0
149	20241227	163200	220910538	1344	1344	1344	1344	0
150	20241227	163100	220910538	1344	1344	1344	1344	0
151	20241227	163000	220910538	1344	1344	1344	1344	0
152	20241227	162900	220910538	1344	1344	1344	1344	16000
153	20241227	162800	220910538	1344	1344	1344	1344	0
154	20241227	162700	220910538	1344	1344	1344	1344	0
155	20241227	162600	220910538	1344	1344	1344	1344	0
156	20241227	162500	220910538	1344	1344	1344	1344	0
157	20241227	162400	220910538	1344	1344	1344	1344	0
158	20241227	162300	220910538	1344	1344	1344	1344	0
159	20241227	162200	220910538	1344	1344	1344	1344	0
160	20241227	162100	220910538	1344	1344	1344	1344	0
161	20241227	162000	220910538	1344	1344	1344	1344	0
162	20241227	161900	220910538	1344	1344	1344	1344	0
163	20241227	161800	220910538	1344	1344	1344	1344	0
164	20241227	161700	220910538	1344	1344	1344	1344	0
165	20241227	161600	220910538	1344	1344	1344	1344	0
166	20241227	161500	220910538	1344	1344	1344	1344	0
167	20241227	161400	220910538	1344	1344	1344	1344	0
168	20241227	161300	220910538	1344	1344	1344	1344	0
169	20241227	161200	220910538	1344	1344	1344	1344	0
170	20241227	161100	220910538	1344	1344	1344	1344	0
171	20241227	161000	220910538	1344	1344	1344	1344	0
172	20241227	160900	220910538	1344	1344	1344	1344	0
173	20241227	160800	220910538	1344	1344	1344	1344	0
174	20241227	160700	220910538	1344	1344	1344	1344	0
175	20241227	160600	220910538	1344	1344	1344	1344	0
176	20241227	160500	220910538	1344	1344	1344	1344	0
177	20241227	160400	220910538	1344	1344	1344	1344	0
178	20241227	160300	220910538	1344	1344	1344	1344	0
179	20241227	160200	220910538	1344	1344	1344	1344	0
180	20241227	160100	220910538	1344	1344	1344	1344	0
181	20241227	160000	220910538	1344	1344	1344	1344	0
182	20241227	155900	220910538	1344	1344	1344	1344	16000
183	20241227	155800	220910538	1344	1344	1344	1344	0
184	20241227	155700	220910538	1344	1344	1344	1344	0
185	20241227	155600	220910538	1344	1344	1344	1344	0
186	20241227	155500	220910538	1344	1344	1344	1344	0
187	20241227	155400	220910538	1344	1344	1344	1344	0
188	20241227	155300	220910538	1344	1344	1344	1344	0
189	20241227	155200	220910538	1344	1344	1344	1344	0
190	20241227	155100	220910538	1344	1344	1344	1344	0
191	20241227	155000	220910538	1344	1344	1344	1344	0
192	20241227	154900	220910538	1344	1344	1344	1344	0
193	20241227	154800	220910538	1344	1344	1344	1344	0
194	20241227	154700	220910538	1344	1344	1344	1344	0
195	20241227	154600	220910538	1344	1344	1344	1344	0
196	20241227	154500	220910538	1344	1344	1344	1344	0
197	20241227	154400	220910538	1344	1344	1344	1344	0
198	20241227	154300	220910538	1344	1344	1344	1344	0
199	20241227	154200	220910538	1344	1344	1344	1344	0
200	20241227	154100	220910538	1344	1344	1344	1344	0
201	20241227	154000	220910538	1344	1344	1344	1344	0
202	20241227	153900	220910538	1344	1344	1344	1344	0
203	20241227	153800	220910538	1344	1344	1344	1344	0
204	20241227	153700	220910538	1344	1344	1344	1344	0
205	20241227	153600	220910538	1344	1344	1344	1344	0
206	20241227	153500	220910538	1344	1344	1344	1344	0
207	20241227	153400	220910538	1344	1344	1344	1344	0
208	20241227	153300	220910538	1344	1344	1344	1344	0
209	20241227	153200	220910538	1344	1344	1344	1344	0
210	20241227	153100	220910538	1344	1344	1344	1344	0
211	20241227	153000	220910538	1344	1344	1344	1344	16000
212	20241227	152900	199406538	1359	1359	1359	1359	0
213	20241227	152800	199406538	1359	1359	1359	1359	0
214	20241227	152700	199406538	1359	1359	1359	1359	0
215	20241227	152600	199406538	1359	1359	1359	1359	0
216	20241227	152500	199406538	1359	1359	1359	1359	0
217	20241227	152400	199406538	1359	1359	1359	1359	0
218	20241227	152300	199406538	1359	1359	1359	1359	0
219	20241227	152200	199406538	1359	1359	1359	1359	0
220	20241227	152100	199406538	1359	1359	1359	1359	0
221	20241227	152000	199406538	1359	1359	1359	1359	0
222	20241227	151900	199406538	1359	1359	1359	1359	0
223	20241227	151800	199406538	1359	1359	1359	1359	0
224	20241227	151700	199406538	1359	1359	1359	1359	0
225	20241227	151600	199406538	1359	1359	1359	1359	0
226	20241227	151500	199406538	1359	1358	1359	1358	943
227	20241227	151400	198125694	1359	1359	1359	1359	0
228	20241227	151300	198125694	1359	1354	1359	1354	783
229	20241227	151200	197065442	1359	1359	1359	1359	0
230	20241227	151100	197065442	1359	1359	1359	1359	0
231	20241227	151000	197065442	1359	1359	1359	1359	1
232	20241227	150900	197064083	1354	1354	1354	1354	71
233	20241227	150800	196967949	1354	1354	1354	1354	700
234	20241227	150700	196020149	1354	1354	1354	1354	0
235	20241227	150600	196020149	1354	1354	1354	1354	0
236	20241227	150500	196020149	1354	1354	1354	1354	1000
237	20241227	150400	194666149	1354	1354	1354	1354	0
238	20241227	150300	194666149	1354	1354	1354	1354	700
239	20241227	150200	193718349	1354	1354	1354	1354	0
240	20241227	150100	193718349	1354	1354	1354	1354	0
241	20241227	150000	193718349	1354	1354	1354	1354	0
242	20241227	145900	193718349	1354	1354	1354	1354	0
243	20241227	145800	193718349	1354	1354	1354	1354	0
244	20241227	145700	193718349	1354	1354	1354	1354	0
245	20241227	145600	193718349	1354	1354	1354	1354	38
246	20241227	145500	193666897	1354	1354	1354	1354	5
247	20241227	145400	193660127	1354	1354	1354	1354	1100
248	20241227	145300	192170727	1354	1354	1354	1354	0
249	20241227	145200	192170727	1354	1354	1354	1354	0
250	20241227	145100	192170727	1354	1354	1354	1354	38
251	20241227	145000	192119275	1354	1354	1354	1354	0
252	20241227	144900	192119275	1354	1354	1354	1354	80
253	20241227	144800	192010955	1354	1354	1354	1354	0
254	20241227	144700	192010955	1354	1354	1354	1354	3200
255	20241227	144600	187678155	1352	1352	1352	1352	0
256	20241227	144500	187678155	1352	1354	1354	1352	204
257	20241227	144400	187402147	1352	1352	1352	1352	0
258	20241227	144300	187402147	1352	1352	1352	1352	0
259	20241227	144200	187402147	1352	1352	1352	1352	0
260	20241227	144100	187402147	1352	1352	1352	1352	12
261	20241227	144000	187385923	1354	1354	1354	1354	0
262	20241227	143900	187385923	1354	1354	1354	1354	0
263	20241227	143800	187385923	1354	1354	1354	1354	0
264	20241227	143700	187385923	1354	1354	1354	1354	0
265	20241227	143600	187385923	1354	1354	1354	1354	0
266	20241227	143500	187385923	1354	1354	1354	1354	0
267	20241227	143400	187385923	1354	1354	1354	1354	0
268	20241227	143300	187385923	1354	1354	1354	1354	23
269	20241227	143200	187354781	1355	1355	1355	1355	0
270	20241227	143100	187354781	1355	1355	1355	1355	0
271	20241227	143000	187354781	1355	1355	1355	1355	5
272	20241227	142900	187348006	1355	1355	1355	1355	0
273	20241227	142800	187348006	1355	1355	1355	1355	1
274	20241227	142700	187346651	1350	1354	1354	1350	6846
275	20241227	142600	178077671	1354	1354	1354	1354	0
276	20241227	142500	178077671	1354	1354	1354	1354	0
277	20241227	142400	178077671	1354	1354	1354	1354	0
278	20241227	142300	178077671	1354	1354	1354	1354	0
279	20241227	142200	178077671	1354	1354	1354	1354	1
280	20241227	142100	178076317	1354	1354	1354	1354	0
281	20241227	142000	178076317	1354	1354	1354	1354	0
282	20241227	141900	178076317	1354	1354	1354	1354	0
283	20241227	141800	178076317	1354	1351	1354	1350	601
284	20241227	141700	177264903	1351	1351	1351	1351	552
285	20241227	141600	176519151	1355	1355	1355	1355	5
286	20241227	141500	176512376	1355	1356	1356	1355	538
287	20241227	141400	175782886	1360	1360	1360	1360	0
288	20241227	141300	175782886	1360	1360	1360	1360	0
289	20241227	141200	175782886	1360	1360	1360	1360	0
290	20241227	141100	175782886	1360	1360	1360	1360	0
291	20241227	141000	175782886	1360	1360	1360	1360	1
292	20241227	140900	175781526	1356	1356	1356	1356	0
293	20241227	140800	175781526	1356	1356	1356	1356	0
294	20241227	140700	175781526	1356	1356	1356	1356	0
295	20241227	140600	175781526	1356	1356	1356	1356	0
296	20241227	140500	175781526	1356	1356	1356	1356	0
297	20241227	140400	175781526	1356	1356	1356	1356	50
298	20241227	140300	175713726	1360	1360	1360	1360	1
299	20241227	140200	175712366	1356	1356	1356	1356	0
300	20241227	140100	175712366	1356	1356	1356	1356	0
301	20241227	140000	175712366	1356	1356	1356	1356	0
302	20241227	135900	175712366	1356	1356	1356	1356	0
303	20241227	135800	175712366	1356	1356	1356	1356	0
304	20241227	135700	175712366	1356	1356	1356	1356	49
305	20241227	135600	175645922	1363	1363	1363	1363	0
306	20241227	135500	175645922	1363	1363	1363	1363	5
307	20241227	135400	175639107	1363	1359	1363	1359	3659
308	20241227	135300	170657212	1359	1359	1359	1359	0
309	20241227	135200	170657212	1359	1359	1359	1359	0
310	20241227	135100	170657212	1359	1355	1359	1350	2819
311	20241227	135000	166850681	1360	1360	1360	1360	0
312	20241227	134900	166850681	1360	1360	1360	1360	0
313	20241227	134800	166850681	1360	1360	1360	1360	0
314	20241227	134700	166850681	1360	1360	1360	1360	1
315	20241227	134600	166849321	1357	1357	1357	1357	0
316	20241227	134500	166849321	1357	1357	1357	1357	0
317	20241227	134400	166849321	1357	1357	1357	1357	0
318	20241227	134300	166849321	1357	1357	1357	1357	0
319	20241227	134200	166849321	1357	1357	1357	1357	1
320	20241227	134100	166847964	1357	1357	1357	1357	0
321	20241227	134000	166847964	1357	1357	1357	1357	0
322	20241227	133900	166847964	1357	1357	1357	1357	0
323	20241227	133800	166847964	1357	1357	1357	1357	99
324	20241227	133700	166713621	1357	1357	1357	1357	0
325	20241227	133600	166713621	1357	1357	1357	1357	50
326	20241227	133500	166645771	1357	1357	1357	1357	43
327	20241227	133400	166587420	1355	1360	1360	1355	26
328	20241227	133300	166552128	1360	1358	1360	1358	3
329	20241227	133200	166548052	1360	1360	1360	1360	100
330	20241227	133100	166412052	1360	1359	1360	1359	102
331	20241227	133000	166273333	1360	1360	1360	1360	3
332	20241227	132900	166269253	1360	1360	1360	1360	0
333	20241227	132800	166269253	1360	1360	1360	1360	0
334	20241227	132700	166269253	1360	1360	1360	1360	0
335	20241227	132600	166269253	1360	1360	1360	1360	0
336	20241227	132500	166269253	1360	1360	1360	1360	0
337	20241227	132400	166269253	1360	1360	1360	1359	3
338	20241227	132300	166265174	1360	1360	1360	1360	35
339	20241227	132200	166217574	1360	1360	1360	1360	0
340	20241227	132100	166217574	1360	1360	1360	1359	5
341	20241227	132000	166210775	1360	1360	1360	1360	0
342	20241227	131900	166210775	1360	1359	1360	1359	11
343	20241227	131800	166195825	1360	1354	1360	1354	30
344	20241227	131700	166155193	1353	1353	1353	1353	0
345	20241227	131600	166155193	1353	1353	1353	1353	0
346	20241227	131500	166155193	1353	1353	1353	1353	0
347	20241227	131400	166155193	1353	1353	1353	1353	0
348	20241227	131300	166155193	1353	1353	1353	1353	0
349	20241227	131200	166155193	1353	1353	1353	1353	0
350	20241227	131100	166155193	1353	1353	1353	1353	0
351	20241227	131000	166155193	1353	1353	1353	1353	0
352	20241227	130900	166155193	1353	1353	1353	1353	0
353	20241227	130800	166155193	1353	1353	1353	1353	0
354	20241227	130700	166155193	1353	1353	1353	1353	0
355	20241227	130600	166155193	1353	1353	1353	1353	1
356	20241227	130500	166153840	1352	1352	1352	1352	1461
357	20241227	130400	164178568	1353	1354	1354	1353	160
358	20241227	130300	163962087	1354	1354	1354	1354	0
359	20241227	130200	163962087	1354	1354	1354	1354	11
360	20241227	130100	163947193	1353	1353	1353	1353	0
361	20241227	130000	163947193	1353	1353	1353	1353	0
362	20241227	125900	163947193	1353	1353	1353	1353	100
363	20241227	125800	163811893	1360	1360	1360	1360	0
364	20241227	125700	163811893	1360	1360	1360	1360	0
365	20241227	125600	163811893	1360	1360	1360	1360	10
366	20241227	125500	163798293	1360	1360	1360	1360	0
367	20241227	125400	163798293	1360	1360	1360	1360	0
368	20241227	125300	163798293	1360	1360	1360	1360	0
369	20241227	125200	163798293	1360	1360	1360	1360	1
370	20241227	125100	163796933	1363	1363	1363	1363	0
371	20241227	125000	163796933	1363	1363	1363	1363	0
372	20241227	124900	163796933	1363	1363	1363	1363	0
373	20241227	124800	163796933	1363	1355	1363	1355	51
374	20241227	124700	163727820	1363	1363	1363	1363	0
375	20241227	124600	163727820	1363	1363	1363	1363	0
376	20241227	124500	163727820	1363	1363	1363	1363	0
377	20241227	124400	163727820	1363	1363	1363	1363	0
378	20241227	124300	163727820	1363	1363	1363	1363	0
379	20241227	124200	163727820	1363	1363	1363	1363	0
380	20241227	124100	163727820	1363	1363	1363	1363	0
381	20241227	124000	163727820	1363	1363	1363	1363	0
382	20241227	123900	163727820	1363	1363	1363	1363	0
383	20241227	123800	163727820	1363	1363	1363	1363	0
384	20241227	123700	163727820	1363	1363	1363	1363	0
385	20241227	123600	163727820	1363	1363	1363	1363	1
386	20241227	123500	163726457	1363	1363	1363	1363	0
387	20241227	123400	163726457	1363	1353	1363	1353	4411
388	20241227	123300	157758364	1351	1358	1358	1351	7645
389	20241227	123200	147409683	1363	1363	1363	1363	0
390	20241227	123100	147409683	1363	1363	1363	1363	240
391	20241227	123000	147082563	1363	1363	1363	1363	0
392	20241227	122900	147082563	1363	1363	1363	1363	0
393	20241227	122800	147082563	1363	1363	1363	1363	0
394	20241227	122700	147082563	1363	1363	1363	1363	0
395	20241227	122600	147082563	1363	1363	1363	1363	0
396	20241227	122500	147082563	1363	1363	1363	1363	0
397	20241227	122400	147082563	1363	1363	1363	1363	0
398	20241227	122300	147082563	1363	1363	1363	1363	0
399	20241227	122200	147082563	1363	1363	1363	1363	0
400	20241227	122100	147082563	1363	1363	1363	1363	105
401	20241227	122000	146939448	1363	1363	1363	1363	0
402	20241227	121900	146939448	1363	1363	1363	1363	0
403	20241227	121800	146939448	1363	1363	1363	1363	1
404	20241227	121700	146938085	1357	1357	1357	1357	0
405	20241227	121600	146938085	1357	1357	1357	1357	5
406	20241227	121500	146931300	1363	1363	1363	1363	0
407	20241227	121400	146931300	1363	1363	1363	1363	1
408	20241227	121300	146929937	1357	1357	1357	1357	0
409	20241227	121200	146929937	1357	1357	1357	1357	0
410	20241227	121100	146929937	1357	1357	1357	1357	39
411	20241227	121000	146877014	1358	1363	1363	1358	19642
412	20241227	120900	120148852	1364	1364	1364	1364	0
413	20241227	120800	120148852	1364	1364	1364	1364	0
414	20241227	120700	120148852	1364	1364	1364	1364	6
415	20241227	120600	120140668	1368	1368	1368	1368	0
416	20241227	120500	120140668	1368	1368	1368	1368	0
417	20241227	120400	120140668	1368	1368	1368	1368	1
418	20241227	120300	120139300	1363	1363	1363	1363	0
419	20241227	120200	120139300	1363	1368	1368	1363	2
420	20241227	120100	120136569	1363	1363	1363	1363	0
421	20241227	120000	120136569	1363	1363	1363	1363	0
422	20241227	115900	120136569	1363	1368	1368	1363	18
423	20241227	115800	120111950	1368	1368	1368	1368	1
424	20241227	115700	120110582	1362	1362	1362	1362	0
425	20241227	115600	120110582	1362	1362	1362	1362	0
426	20241227	115500	120110582	1362	1362	1362	1362	0
427	20241227	115400	120110582	1362	1362	1362	1362	0
428	20241227	115300	120110582	1362	1362	1362	1362	0
429	20241227	115200	120110582	1362	1362	1362	1362	0
430	20241227	115100	120110582	1362	1362	1362	1362	0
431	20241227	115000	120110582	1362	1362	1362	1362	0
432	20241227	114900	120110582	1362	1362	1362	1362	0
433	20241227	114800	120110582	1362	1362	1362	1362	0
434	20241227	114700	120110582	1362	1362	1362	1362	0
435	20241227	114600	120110582	1362	1362	1362	1362	1973
436	20241227	114500	117423356	1363	1363	1363	1363	1061
437	20241227	114400	115977213	1363	1363	1363	1363	0
438	20241227	114300	115977213	1363	1363	1363	1363	0
439	20241227	114200	115977213	1363	1363	1363	1363	10
440	20241227	114100	115963583	1363	1363	1363	1363	10
441	20241227	114000	115949953	1363	1363	1363	1363	0
442	20241227	113900	115949953	1363	1368	1368	1363	1715
443	20241227	113800	113612403	1363	1363	1363	1363	0
444	20241227	113700	113612403	1363	1363	1363	1363	10
445	20241227	113600	113598773	1368	1368	1368	1368	0
446	20241227	113500	113598773	1368	1368	1368	1368	0
447	20241227	113400	113598773	1368	1368	1368	1368	1
448	20241227	113300	113597405	1363	1363	1363	1363	1235
449	20241227	113200	111914100	1368	1368	1368	1368	0
450	20241227	113100	111914100	1368	1368	1368	1368	1
451	20241227	113000	111912732	1363	1363	1363	1363	700
452	20241227	112900	110958632	1369	1369	1369	1369	0
453	20241227	112800	110958632	1369	1369	1369	1369	0
454	20241227	112700	110958632	1369	1369	1369	1369	0
455	20241227	112600	110958632	1369	1369	1369	1369	0
456	20241227	112500	110958632	1369	1369	1369	1369	0
457	20241227	112400	110958632	1369	1369	1369	1369	0
458	20241227	112300	110958632	1369	1369	1369	1369	0
459	20241227	112200	110958632	1369	1369	1369	1369	0
460	20241227	112100	110958632	1369	1369	1369	1369	0
461	20241227	112000	110958632	1369	1369	1369	1369	0
462	20241227	111900	110958632	1369	1369	1369	1369	0
463	20241227	111800	110958632	1369	1369	1369	1369	0
464	20241227	111700	110958632	1369	1369	1369	1369	4
465	20241227	111600	110953156	1369	1369	1369	1369	0
466	20241227	111500	110953156	1369	1369	1369	1369	0
467	20241227	111400	110953156	1369	1369	1369	1369	0
468	20241227	111300	110953156	1369	1369	1369	1369	3696
469	20241227	111200	105893332	1362	1362	1362	1362	3367
470	20241227	111100	101307478	1361	1361	1361	1361	0
471	20241227	111000	101307478	1361	1363	1363	1361	15001
472	20241227	110900	80862132	1363	1363	1363	1363	0
473	20241227	110800	80862132	1363	1370	1370	1363	259
474	20241227	110700	80509048	1363	1363	1363	1363	0
475	20241227	110600	80509048	1363	1364	1364	1363	6
476	20241227	110500	80500865	1363	1363	1363	1363	24
477	20241227	110400	80468153	1363	1365	1365	1363	4077
478	20241227	110300	74904510	1365	1365	1365	1365	26
479	20241227	110200	74869020	1365	1365	1365	1365	406
480	20241227	110100	74314830	1372	1372	1372	1372	0
481	20241227	110000	74314830	1372	1372	1372	1372	1
482	20241227	105900	74313458	1365	1365	1365	1365	0
483	20241227	105800	74313458	1365	1365	1365	1365	0
484	20241227	105700	74313458	1365	1365	1365	1365	0
485	20241227	105600	74313458	1365	1365	1365	1365	0
486	20241227	105500	74313458	1365	1365	1365	1365	0
487	20241227	105400	74313458	1365	1371	1371	1365	3049
488	20241227	105300	70151132	1372	1372	1372	1372	3
489	20241227	105200	70147016	1373	1373	1373	1373	3
490	20241227	105100	70142897	1371	1371	1371	1371	0
491	20241227	105000	70142897	1371	1371	1371	1371	0
492	20241227	104900	70142897	1371	1371	1371	1371	0
493	20241227	104800	70142897	1371	1371	1371	1371	3
494	20241227	104700	70138784	1371	1371	1371	1371	0
495	20241227	104600	70138784	1371	1373	1373	1371	122
496	20241227	104500	69971302	1373	1373	1373	1373	0
497	20241227	104400	69971302	1373	1373	1373	1373	0
498	20241227	104300	69971302	1373	1373	1373	1373	1
499	20241227	104200	69969929	1371	1374	1374	1371	2497
500	20241227	104100	66546488	1374	1374	1374	1374	0
501	20241227	104000	66546488	1374	1374	1374	1374	0
502	20241227	103900	66546488	1374	1374	1374	1374	14
503	20241227	103800	66527252	1374	1374	1374	1374	3
504	20241227	103700	66523130	1374	1374	1374	1374	0
505	20241227	103600	66523130	1374	1374	1374	1374	0
506	20241227	103500	66523130	1374	1374	1374	1374	0
507	20241227	103400	66523130	1374	1374	1374	1374	0
508	20241227	103300	66523130	1374	1374	1374	1374	0
509	20241227	103200	66523130	1374	1374	1374	1374	30
510	20241227	103100	66481910	1375	1375	1375	1375	0
511	20241227	103000	66481910	1375	1375	1375	1375	0
512	20241227	102900	66481910	1375	1375	1375	1375	0
513	20241227	102800	66481910	1375	1375	1375	1375	0
514	20241227	102700	66481910	1375	1375	1375	1375	0
515	20241227	102600	66481910	1375	1375	1375	1375	1
516	20241227	102500	66480535	1371	1374	1374	1371	264
517	20241227	102400	66118586	1374	1374	1374	1374	0
518	20241227	102300	66118586	1374	1374	1374	1374	0
519	20241227	102200	66118586	1374	1374	1374	1374	0
520	20241227	102100	66118586	1374	1374	1374	1374	146
521	20241227	102000	65917982	1375	1375	1375	1375	201
522	20241227	101900	65641607	1378	1378	1378	1378	60
523	20241227	101800	65558927	1378	1378	1378	1378	0
524	20241227	101700	65558927	1378	1378	1378	1378	0
525	20241227	101600	65558927	1378	1378	1378	1378	1
526	20241227	101500	65557549	1375	1378	1378	1375	1370
527	20241227	101400	63671189	1378	1378	1378	1378	0
528	20241227	101300	63671189	1378	1378	1378	1378	0
529	20241227	101200	63671189	1378	1378	1378	1378	0
530	20241227	101100	63671189	1378	1378	1378	1378	0
531	20241227	101000	63671189	1378	1378	1378	1378	0
532	20241227	100900	63671189	1378	1378	1378	1378	0
533	20241227	100800	63671189	1378	1378	1378	1378	0
534	20241227	100700	63671189	1378	1378	1378	1378	1
535	20241227	100600	63669811	1378	1378	1378	1378	1
536	20241227	100500	63668433	1378	1378	1378	1378	0
537	20241227	100400	63668433	1378	1378	1378	1378	1
538	20241227	100300	63667055	1378	1378	1378	1378	5
539	20241227	100200	63660165	1375	1375	1375	1375	0
540	20241227	100100	63660165	1375	1375	1375	1375	0
541	20241227	100000	63660165	1375	1375	1375	1375	0
542	20241227	095900	63660165	1375	1375	1375	1375	1897
543	20241227	095800	61051790	1374	1374	1374	1374	0
544	20241227	095700	61051790	1374	1374	1374	1374	0
545	20241227	095600	61051790	1374	1374	1374	1374	30
546	20241227	095500	61010570	1375	1373	1375	1373	770
547	20241227	095400	59952302	1371	1371	1371	1371	179
548	20241227	095300	59706893	1371	1371	1371	1371	15
549	20241227	095200	59686328	1374	1374	1374	1374	0
550	20241227	095100	59686328	1374	1374	1374	1374	0
551	20241227	095000	59686328	1374	1372	1374	1372	1818
552	20241227	094900	57189661	1371	1371	1371	1371	6996
553	20241227	094800	47598145	1372	1372	1372	1372	0
554	20241227	094700	47598145	1372	1372	1372	1372	1
555	20241227	094600	47596773	1367	1367	1367	1367	14
556	20241227	094500	47577635	1367	1367	1367	1367	252
557	20241227	094400	47233151	1367	1367	1367	1365	2219
558	20241227	094300	44200300	1375	1375	1375	1375	3
559	20241227	094200	44196175	1375	1375	1375	1375	21
560	20241227	094100	44167300	1375	1367	1375	1367	50
561	20241227	094000	44098942	1367	1367	1367	1367	0
562	20241227	093900	44098942	1367	1367	1367	1367	5
563	20241227	093800	44092107	1368	1368	1368	1368	136
564	20241227	093700	43906059	1367	1367	1367	1367	0
565	20241227	093600	43906059	1367	1367	1367	1367	0
566	20241227	093500	43906059	1367	1367	1367	1367	595
567	20241227	093400	43092694	1376	1376	1376	1376	0
568	20241227	093300	43092694	1376	1376	1376	1376	0
569	20241227	093200	43092694	1376	1376	1376	1376	1
570	20241227	093100	43091318	1378	1378	1378	1378	0
571	20241227	093000	43091318	1378	1378	1378	1378	1
572	20241227	092900	43089940	1366	1366	1366	1366	0
573	20241227	092800	43089940	1366	1366	1366	1366	0
574	20241227	092700	43089940	1366	1366	1366	1366	1
575	20241227	092600	43088574	1366	1366	1366	1366	0
576	20241227	092500	43088574	1366	1366	1366	1366	1203
577	20241227	092400	41445276	1365	1365	1365	1365	2000
578	20241227	092300	38715276	1366	1370	1370	1364	7735
579	20241227	092200	28130576	1369	1372	1372	1369	5513
580	20241227	092100	20567978	1379	1379	1379	1379	0
581	20241227	092000	20567978	1379	1370	1379	1370	66
582	20241227	091900	20477549	1370	1370	1370	1370	2
583	20241227	091800	20474809	1371	1380	1380	1371	83
584	20241227	091700	20360962	1382	1382	1382	1382	0
585	20241227	091600	20360962	1382	1382	1382	1382	0
586	20241227	091500	20360962	1382	1382	1382	1382	0
587	20241227	091400	20360962	1382	1382	1382	1382	16
588	20241227	091300	20338850	1372	1372	1372	1372	128
589	20241227	091200	20163234	1371	1371	1371	1371	1
590	20241227	091100	20161863	1370	1370	1370	1370	0
591	20241227	091000	20161863	1370	1370	1370	1370	2889
592	20241227	090900	16203933	1370	1371	1371	1370	235
593	20241227	090800	15881844	1370	1370	1370	1370	0
594	20241227	090700	15881844	1370	1370	1370	1369	1084
595	20241227	090600	14397187	1370	1370	1370	1370	2635
596	20241227	090500	10787237	1369	1369	1369	1369	0
597	20241227	090400	10787237	1369	1370	1370	1369	100
598	20241227	090300	10650243	1369	1369	1369	1369	0
599	20241227	090200	10650243	1369	1389	1389	1369	200
600	20241227	090100	10372464	1389	1389	1389	1389	1
601	20241227	090000	10371075	1364	1368	1391	1363	7580