KissMeData/271830/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	210100	72548893	1559	1559	1559	1559	1144
3	20241227	210000	72548893	1559	1559	1559	1559	0
4	20241227	205900	72548893	1559	1559	1559	1559	0
5	20241227	205800	72548893	1559	1559	1559	1559	0
6	20241227	205700	72548893	1559	1559	1559	1559	0
7	20241227	205600	72548893	1559	1559	1559	1559	0
8	20241227	205500	72548893	1559	1559	1559	1559	0
9	20241227	205400	72548893	1559	1559	1559	1559	0
10	20241227	205300	72548893	1559	1559	1559	1559	0
11	20241227	205200	72548893	1559	1559	1559	1559	0
12	20241227	205100	72548893	1559	1559	1559	1559	0
13	20241227	205000	72548893	1559	1559	1559	1559	0
14	20241227	204900	72548893	1559	1559	1559	1559	0
15	20241227	204800	72548893	1559	1559	1559	1559	0
16	20241227	204700	72548893	1559	1559	1559	1559	0
17	20241227	204600	72548893	1559	1559	1559	1559	0
18	20241227	204500	72548893	1559	1559	1559	1559	0
19	20241227	204400	72548893	1559	1559	1559	1559	0
20	20241227	204300	72548893	1559	1559	1559	1559	0
21	20241227	204200	72548893	1559	1559	1559	1559	0
22	20241227	204100	72548893	1559	1559	1559	1559	0
23	20241227	204000	72548893	1559	1559	1559	1559	0
24	20241227	203900	72548893	1559	1559	1559	1559	0
25	20241227	203800	72548893	1559	1559	1559	1559	0
26	20241227	203700	72548893	1559	1559	1559	1559	0
27	20241227	203600	72548893	1559	1559	1559	1559	0
28	20241227	203500	72548893	1559	1559	1559	1559	0
29	20241227	203400	72548893	1559	1559	1559	1559	0
30	20241227	203300	72548893	1559	1559	1559	1559	0
31	20241227	203200	72548893	1559	1559	1559	1559	0
32	20241227	203100	72548893	1559	1559	1559	1559	1144
33	20241227	203000	72548893	1559	1559	1559	1559	0
34	20241227	202900	72548893	1559	1559	1559	1559	0
35	20241227	202800	72548893	1559	1559	1559	1559	0
36	20241227	202700	72548893	1559	1559	1559	1559	0
37	20241227	202600	72548893	1559	1559	1559	1559	0
38	20241227	202500	72548893	1559	1559	1559	1559	0
39	20241227	202400	72548893	1559	1559	1559	1559	0
40	20241227	202300	72548893	1559	1559	1559	1559	0
41	20241227	202200	72548893	1559	1559	1559	1559	0
42	20241227	202100	72548893	1559	1559	1559	1559	0
43	20241227	202000	72548893	1559	1559	1559	1559	0
44	20241227	201900	72548893	1559	1559	1559	1559	0
45	20241227	201800	72548893	1559	1559	1559	1559	0
46	20241227	201700	72548893	1559	1559	1559	1559	0
47	20241227	201600	72548893	1559	1559	1559	1559	0
48	20241227	201500	72548893	1559	1559	1559	1559	0
49	20241227	201400	72548893	1559	1559	1559	1559	0
50	20241227	201300	72548893	1559	1559	1559	1559	0
51	20241227	201200	72548893	1559	1559	1559	1559	0
52	20241227	201100	72548893	1559	1559	1559	1559	0
53	20241227	201000	72548893	1559	1559	1559	1559	0
54	20241227	200900	72548893	1559	1559	1559	1559	0
55	20241227	200800	72548893	1559	1559	1559	1559	0
56	20241227	200700	72548893	1559	1559	1559	1559	0
57	20241227	200600	72548893	1559	1559	1559	1559	0
58	20241227	200500	72548893	1559	1559	1559	1559	0
59	20241227	200400	72548893	1559	1559	1559	1559	0
60	20241227	200300	72548893	1559	1559	1559	1559	0
61	20241227	200200	72548893	1559	1559	1559	1559	0
62	20241227	200100	72548893	1559	1559	1559	1559	1144
63	20241227	200000	72548893	1559	1559	1559	1559	0
64	20241227	195900	72548893	1559	1559	1559	1559	0
65	20241227	195800	72548893	1559	1559	1559	1559	0
66	20241227	195700	72548893	1559	1559	1559	1559	0
67	20241227	195600	72548893	1559	1559	1559	1559	0
68	20241227	195500	72548893	1559	1559	1559	1559	0
69	20241227	195400	72548893	1559	1559	1559	1559	0
70	20241227	195300	72548893	1559	1559	1559	1559	0
71	20241227	195200	72548893	1559	1559	1559	1559	0
72	20241227	195100	72548893	1559	1559	1559	1559	0
73	20241227	195000	72548893	1559	1559	1559	1559	0
74	20241227	194900	72548893	1559	1559	1559	1559	0
75	20241227	194800	72548893	1559	1559	1559	1559	0
76	20241227	194700	72548893	1559	1559	1559	1559	0
77	20241227	194600	72548893	1559	1559	1559	1559	0
78	20241227	194500	72548893	1559	1559	1559	1559	0
79	20241227	194400	72548893	1559	1559	1559	1559	0
80	20241227	194300	72548893	1559	1559	1559	1559	0
81	20241227	194200	72548893	1559	1559	1559	1559	0
82	20241227	194100	72548893	1559	1559	1559	1559	0
83	20241227	194000	72548893	1559	1559	1559	1559	0
84	20241227	193900	72548893	1559	1559	1559	1559	0
85	20241227	193800	72548893	1559	1559	1559	1559	0
86	20241227	193700	72548893	1559	1559	1559	1559	0
87	20241227	193600	72548893	1559	1559	1559	1559	0
88	20241227	193500	72548893	1559	1559	1559	1559	0
89	20241227	193400	72548893	1559	1559	1559	1559	0
90	20241227	193300	72548893	1559	1559	1559	1559	0
91	20241227	193200	72548893	1559	1559	1559	1559	0
92	20241227	193100	72548893	1559	1559	1559	1559	1144
93	20241227	193000	72548893	1559	1559	1559	1559	0
94	20241227	192900	72548893	1559	1559	1559	1559	0
95	20241227	192800	72548893	1559	1559	1559	1559	0
96	20241227	192700	72548893	1559	1559	1559	1559	0
97	20241227	192600	72548893	1559	1559	1559	1559	0
98	20241227	192500	72548893	1559	1559	1559	1559	0
99	20241227	192400	72548893	1559	1559	1559	1559	0
100	20241227	192300	72548893	1559	1559	1559	1559	0
101	20241227	192200	72548893	1559	1559	1559	1559	0
102	20241227	192100	72548893	1559	1559	1559	1559	0
103	20241227	192000	72548893	1559	1559	1559	1559	0
104	20241227	191900	72548893	1559	1559	1559	1559	0
105	20241227	191800	72548893	1559	1559	1559	1559	0
106	20241227	191700	72548893	1559	1559	1559	1559	0
107	20241227	191600	72548893	1559	1559	1559	1559	0
108	20241227	191500	72548893	1559	1559	1559	1559	0
109	20241227	191400	72548893	1559	1559	1559	1559	0
110	20241227	191300	72548893	1559	1559	1559	1559	0
111	20241227	191200	72548893	1559	1559	1559	1559	0
112	20241227	191100	72548893	1559	1559	1559	1559	0
113	20241227	191000	72548893	1559	1559	1559	1559	0
114	20241227	190900	72548893	1559	1559	1559	1559	0
115	20241227	190800	72548893	1559	1559	1559	1559	0
116	20241227	190700	72548893	1559	1559	1559	1559	0
117	20241227	190600	72548893	1559	1559	1559	1559	0
118	20241227	190500	72548893	1559	1559	1559	1559	0
119	20241227	190400	72548893	1559	1559	1559	1559	0
120	20241227	190300	72548893	1559	1559	1559	1559	0
121	20241227	190200	72548893	1559	1559	1559	1559	0
122	20241227	190100	72548893	1559	1559	1559	1559	1144
123	20241227	190000	72548893	1559	1559	1559	1559	0
124	20241227	185900	72548893	1559	1559	1559	1559	0
125	20241227	185800	72548893	1559	1559	1559	1559	0
126	20241227	185700	72548893	1559	1559	1559	1559	0
127	20241227	185600	72548893	1559	1559	1559	1559	0
128	20241227	185500	72548893	1559	1559	1559	1559	0
129	20241227	185400	72548893	1559	1559	1559	1559	0
130	20241227	185300	72548893	1559	1559	1559	1559	0
131	20241227	185200	72548893	1559	1559	1559	1559	0
132	20241227	185100	72548893	1559	1559	1559	1559	0
133	20241227	185000	72548893	1559	1559	1559	1559	0
134	20241227	184900	72548893	1559	1559	1559	1559	0
135	20241227	184800	72548893	1559	1559	1559	1559	0
136	20241227	184700	72548893	1559	1559	1559	1559	0
137	20241227	184600	72548893	1559	1559	1559	1559	0
138	20241227	184500	72548893	1559	1559	1559	1559	0
139	20241227	184400	72548893	1559	1559	1559	1559	0
140	20241227	184300	72548893	1559	1559	1559	1559	0
141	20241227	184200	72548893	1559	1559	1559	1559	0
142	20241227	184100	72548893	1559	1559	1559	1559	0
143	20241227	184000	72548893	1559	1559	1559	1559	0
144	20241227	183900	72548893	1559	1559	1559	1559	0
145	20241227	183800	72548893	1559	1559	1559	1559	0
146	20241227	183700	72548893	1559	1559	1559	1559	0
147	20241227	183600	72548893	1559	1559	1559	1559	0
148	20241227	183500	72548893	1559	1559	1559	1559	0
149	20241227	183400	72548893	1559	1559	1559	1559	0
150	20241227	183300	72548893	1559	1559	1559	1559	0
151	20241227	183200	72548893	1559	1559	1559	1559	0
152	20241227	183100	72548893	1559	1559	1559	1559	1144
153	20241227	183000	72548893	1559	1559	1559	1559	0
154	20241227	182900	72548893	1559	1559	1559	1559	0
155	20241227	182800	72548893	1559	1559	1559	1559	0
156	20241227	182700	72548893	1559	1559	1559	1559	0
157	20241227	182600	72548893	1559	1559	1559	1559	0
158	20241227	182500	72548893	1559	1559	1559	1559	0
159	20241227	182400	72548893	1559	1559	1559	1559	0
160	20241227	182300	72548893	1559	1559	1559	1559	0
161	20241227	182200	72548893	1559	1559	1559	1559	0
162	20241227	182100	72548893	1559	1559	1559	1559	0
163	20241227	182000	72548893	1559	1559	1559	1559	0
164	20241227	181900	72548893	1559	1559	1559	1559	0
165	20241227	181800	72548893	1559	1559	1559	1559	0
166	20241227	181700	72548893	1559	1559	1559	1559	0
167	20241227	181600	72548893	1559	1559	1559	1559	0
168	20241227	181500	72548893	1559	1559	1559	1559	0
169	20241227	181400	72548893	1559	1559	1559	1559	0
170	20241227	181300	72548893	1559	1559	1559	1559	0
171	20241227	181200	72548893	1559	1559	1559	1559	0
172	20241227	181100	72548893	1559	1559	1559	1559	0
173	20241227	181000	72548893	1559	1559	1559	1559	0
174	20241227	180900	72548893	1559	1559	1559	1559	0
175	20241227	180800	72548893	1559	1559	1559	1559	0
176	20241227	180700	72548893	1559	1559	1559	1559	0
177	20241227	180600	72548893	1559	1559	1559	1559	0
178	20241227	180500	72548893	1559	1559	1559	1559	0
179	20241227	180400	72548893	1559	1559	1559	1559	0
180	20241227	180300	72548893	1559	1559	1559	1559	0
181	20241227	180200	72548893	1559	1559	1559	1559	0
182	20241227	180100	72548893	1559	1559	1559	1559	1144
183	20241227	180000	72548893	1559	1559	1559	1559	0
184	20241227	175900	72548893	1559	1559	1559	1559	0
185	20241227	175800	72548893	1559	1559	1559	1559	0
186	20241227	175700	72548893	1559	1559	1559	1559	0
187	20241227	175600	72548893	1559	1559	1559	1559	0
188	20241227	175500	72548893	1559	1559	1559	1559	0
189	20241227	175400	72548893	1559	1559	1559	1559	0
190	20241227	175300	72548893	1559	1559	1559	1559	0
191	20241227	175200	72548893	1559	1559	1559	1559	0
192	20241227	175100	72548893	1559	1559	1559	1559	0
193	20241227	175000	72548893	1559	1559	1559	1559	0
194	20241227	174900	72548893	1559	1559	1559	1559	0
195	20241227	174800	72548893	1559	1559	1559	1559	0
196	20241227	174700	72548893	1559	1559	1559	1559	0
197	20241227	174600	72548893	1559	1559	1559	1559	0
198	20241227	174500	72548893	1559	1559	1559	1559	0
199	20241227	174400	72548893	1559	1559	1559	1559	0
200	20241227	174300	72548893	1559	1559	1559	1559	0
201	20241227	174200	72548893	1559	1559	1559	1559	0
202	20241227	174100	72548893	1559	1559	1559	1559	0
203	20241227	174000	72548893	1559	1559	1559	1559	0
204	20241227	173900	72548893	1559	1559	1559	1559	0
205	20241227	173800	72548893	1559	1559	1559	1559	0
206	20241227	173700	72548893	1559	1559	1559	1559	0
207	20241227	173600	72548893	1559	1559	1559	1559	0
208	20241227	173500	72548893	1559	1559	1559	1559	0
209	20241227	173400	72548893	1559	1559	1559	1559	0
210	20241227	173300	72548893	1559	1559	1559	1559	0
211	20241227	173200	72548893	1559	1559	1559	1559	0
212	20241227	173100	72548893	1559	1559	1559	1559	1144
213	20241227	173000	72548893	1559	1559	1559	1559	0
214	20241227	172900	72548893	1559	1559	1559	1559	0
215	20241227	172800	72548893	1559	1559	1559	1559	0
216	20241227	172700	72548893	1559	1559	1559	1559	0
217	20241227	172600	72548893	1559	1559	1559	1559	0
218	20241227	172500	72548893	1559	1559	1559	1559	0
219	20241227	172400	72548893	1559	1559	1559	1559	0
220	20241227	172300	72548893	1559	1559	1559	1559	0
221	20241227	172200	72548893	1559	1559	1559	1559	0
222	20241227	172100	72548893	1559	1559	1559	1559	0
223	20241227	172000	72548893	1559	1559	1559	1559	0
224	20241227	171900	72548893	1559	1559	1559	1559	0
225	20241227	171800	72548893	1559	1559	1559	1559	0
226	20241227	171700	72548893	1559	1559	1559	1559	0
227	20241227	171600	72548893	1559	1559	1559	1559	0
228	20241227	171500	72548893	1559	1559	1559	1559	0
229	20241227	171400	72548893	1559	1559	1559	1559	0
230	20241227	171300	72548893	1559	1559	1559	1559	0
231	20241227	171200	72548893	1559	1559	1559	1559	0
232	20241227	171100	72548893	1559	1559	1559	1559	0
233	20241227	171000	72548893	1559	1559	1559	1559	0
234	20241227	170900	72548893	1559	1559	1559	1559	0
235	20241227	170800	72548893	1559	1559	1559	1559	0
236	20241227	170700	72548893	1559	1559	1559	1559	0
237	20241227	170600	72548893	1559	1559	1559	1559	0
238	20241227	170500	72548893	1559	1559	1559	1559	0
239	20241227	170400	72548893	1559	1559	1559	1559	0
240	20241227	170300	72548893	1559	1559	1559	1559	0
241	20241227	170200	72548893	1559	1559	1559	1559	0
242	20241227	170100	72548893	1559	1559	1559	1559	1144
243	20241227	170000	72548893	1559	1559	1559	1559	0
244	20241227	165900	72548893	1559	1559	1559	1559	0
245	20241227	165800	72548893	1559	1559	1559	1559	0
246	20241227	165700	72548893	1559	1559	1559	1559	0
247	20241227	165600	72548893	1559	1559	1559	1559	0
248	20241227	165500	72548893	1559	1559	1559	1559	0
249	20241227	165400	72548893	1559	1559	1559	1559	0
250	20241227	165300	72548893	1559	1559	1559	1559	0
251	20241227	165200	72548893	1559	1559	1559	1559	0
252	20241227	165100	72548893	1559	1559	1559	1559	0
253	20241227	165000	72548893	1559	1559	1559	1559	0
254	20241227	164900	72548893	1559	1559	1559	1559	0
255	20241227	164800	72548893	1559	1559	1559	1559	0
256	20241227	164700	72548893	1559	1559	1559	1559	0
257	20241227	164600	72548893	1559	1559	1559	1559	0
258	20241227	164500	72548893	1559	1559	1559	1559	0
259	20241227	164400	72548893	1559	1559	1559	1559	0
260	20241227	164300	72548893	1559	1559	1559	1559	0
261	20241227	164200	72548893	1559	1559	1559	1559	0
262	20241227	164100	72548893	1559	1559	1559	1559	0
263	20241227	164000	72548893	1559	1559	1559	1559	0
264	20241227	163900	72548893	1559	1559	1559	1559	0
265	20241227	163800	72548893	1559	1559	1559	1559	0
266	20241227	163700	72548893	1559	1559	1559	1559	0
267	20241227	163600	72548893	1559	1559	1559	1559	0
268	20241227	163500	72548893	1559	1559	1559	1559	0
269	20241227	163400	72548893	1559	1559	1559	1559	0
270	20241227	163300	72548893	1559	1559	1559	1559	0
271	20241227	163200	72548893	1559	1559	1559	1559	0
272	20241227	163100	72548893	1559	1559	1559	1559	1144
273	20241227	163000	72548893	1559	1559	1559	1559	0
274	20241227	162900	72548893	1559	1559	1559	1559	0
275	20241227	162800	72548893	1559	1559	1559	1559	0
276	20241227	162700	72548893	1559	1559	1559	1559	0
277	20241227	162600	72548893	1559	1559	1559	1559	0
278	20241227	162500	72548893	1559	1559	1559	1559	0
279	20241227	162400	72548893	1559	1559	1559	1559	0
280	20241227	162300	72548893	1559	1559	1559	1559	0
281	20241227	162200	72548893	1559	1559	1559	1559	0
282	20241227	162100	72548893	1559	1559	1559	1559	0
283	20241227	162000	72548893	1559	1559	1559	1559	0
284	20241227	161900	72548893	1559	1559	1559	1559	0
285	20241227	161800	72548893	1559	1559	1559	1559	0
286	20241227	161700	72548893	1559	1559	1559	1559	0
287	20241227	161600	72548893	1559	1559	1559	1559	0
288	20241227	161500	72548893	1559	1559	1559	1559	0
289	20241227	161400	72548893	1559	1559	1559	1559	0
290	20241227	161300	72548893	1559	1559	1559	1559	0
291	20241227	161200	72548893	1559	1559	1559	1559	0
292	20241227	161100	72548893	1559	1559	1559	1559	0
293	20241227	161000	72548893	1559	1559	1559	1559	0
294	20241227	160900	72548893	1559	1559	1559	1559	0
295	20241227	160800	72548893	1559	1559	1559	1559	0
296	20241227	160700	72548893	1559	1559	1559	1559	0
297	20241227	160600	72548893	1559	1559	1559	1559	0
298	20241227	160500	72548893	1559	1559	1559	1559	0
299	20241227	160400	72548893	1559	1559	1559	1559	0
300	20241227	160300	72548893	1559	1559	1559	1559	0
301	20241227	160200	72548893	1559	1559	1559	1559	0
302	20241227	160100	72548893	1559	1559	1559	1559	1144
303	20241227	160000	72548893	1559	1559	1559	1559	0
304	20241227	155900	72548893	1559	1559	1559	1559	0
305	20241227	155800	72548893	1559	1559	1559	1559	0
306	20241227	155700	72548893	1559	1559	1559	1559	0
307	20241227	155600	72548893	1559	1559	1559	1559	0
308	20241227	155500	72548893	1559	1559	1559	1559	0
309	20241227	155400	72548893	1559	1559	1559	1559	0
310	20241227	155300	72548893	1559	1559	1559	1559	0
311	20241227	155200	72548893	1559	1559	1559	1559	0
312	20241227	155100	72548893	1559	1559	1559	1559	0
313	20241227	155000	72548893	1559	1559	1559	1559	0
314	20241227	154900	72548893	1559	1559	1559	1559	0
315	20241227	154800	72548893	1559	1559	1559	1559	0
316	20241227	154700	72548893	1559	1559	1559	1559	0
317	20241227	154600	72548893	1559	1559	1559	1559	0
318	20241227	154500	72548893	1559	1559	1559	1559	0
319	20241227	154400	72548893	1559	1559	1559	1559	0
320	20241227	154300	72548893	1559	1559	1559	1559	0
321	20241227	154200	72548893	1559	1559	1559	1559	0
322	20241227	154100	72548893	1559	1559	1559	1559	0
323	20241227	154000	72548893	1559	1559	1559	1559	0
324	20241227	153900	72548893	1559	1559	1559	1559	0
325	20241227	153800	72548893	1559	1559	1559	1559	0
326	20241227	153700	72548893	1559	1559	1559	1559	0
327	20241227	153600	72548893	1559	1559	1559	1559	0
328	20241227	153500	72548893	1559	1559	1559	1559	0
329	20241227	153400	72548893	1559	1559	1559	1559	0
330	20241227	153300	72548893	1559	1559	1559	1559	0
331	20241227	153200	72548893	1559	1559	1559	1559	0
332	20241227	153100	72548893	1559	1559	1559	1559	1144
333	20241227	153000	72548893	1559	1559	1559	1559	1144
334	20241227	152900	70765397	1559	1559	1559	1559	0
335	20241227	152800	70765397	1559	1559	1559	1559	0
336	20241227	152700	70765397	1559	1559	1559	1559	0
337	20241227	152600	70765397	1559	1559	1559	1559	0
338	20241227	152500	70765397	1559	1559	1559	1559	0
339	20241227	152400	70765397	1559	1559	1559	1559	0
340	20241227	152300	70765397	1559	1559	1559	1559	0
341	20241227	152200	70765397	1559	1559	1559	1559	0
342	20241227	152100	70765397	1559	1559	1559	1559	0
343	20241227	152000	70765397	1559	1559	1559	1559	0
344	20241227	151900	70765397	1559	1551	1560	1551	238
345	20241227	151800	70394386	1560	1560	1560	1560	0
346	20241227	151700	70394386	1560	1559	1560	1559	201
347	20241227	151600	70080926	1559	1559	1559	1559	0
348	20241227	151500	70080926	1559	1559	1559	1559	1300
349	20241227	151400	68054226	1560	1560	1560	1560	0
350	20241227	151300	68054226	1560	1560	1560	1560	0
351	20241227	151200	68054226	1560	1560	1560	1560	0
352	20241227	151100	68054226	1560	1560	1560	1560	0
353	20241227	151000	68054226	1560	1560	1560	1560	1
354	20241227	150900	68052666	1550	1550	1550	1550	65
355	20241227	150800	67951916	1560	1560	1560	1560	0
356	20241227	150700	67951916	1560	1560	1560	1560	1
357	20241227	150600	67950356	1550	1550	1550	1550	65
358	20241227	150500	67849606	1561	1561	1561	1561	0
359	20241227	150400	67849606	1561	1561	1561	1561	0
360	20241227	150300	67849606	1561	1559	1561	1559	710
361	20241227	150200	66742196	1561	1561	1561	1561	0
362	20241227	150100	66742196	1561	1561	1561	1561	0
363	20241227	150000	66742196	1561	1561	1561	1561	0
364	20241227	145900	66742196	1561	1561	1561	1561	0
365	20241227	145800	66742196	1561	1561	1561	1561	1
366	20241227	145700	66740635	1561	1561	1561	1561	0
367	20241227	145600	66740635	1561	1561	1561	1561	100
368	20241227	145500	66584535	1561	1561	1561	1561	0
369	20241227	145400	66584535	1561	1561	1561	1561	0
370	20241227	145300	66584535	1561	1561	1561	1561	33
371	20241227	145200	66533022	1561	1561	1561	1561	0
372	20241227	145100	66533022	1561	1561	1561	1561	0
373	20241227	145000	66533022	1561	1561	1561	1561	1
374	20241227	144900	66531461	1550	1550	1550	1550	74
375	20241227	144800	66416761	1562	1562	1562	1562	0
376	20241227	144700	66416761	1562	1562	1562	1562	0
377	20241227	144600	66416761	1562	1562	1562	1562	0
378	20241227	144500	66416761	1562	1562	1562	1562	0
379	20241227	144400	66416761	1562	1562	1562	1562	0
380	20241227	144300	66416761	1562	1562	1562	1562	2
381	20241227	144200	66413637	1548	1548	1548	1548	0
382	20241227	144100	66413637	1548	1548	1548	1548	0
383	20241227	144000	66413637	1548	1548	1548	1548	46
384	20241227	143900	66342429	1562	1562	1562	1562	0
385	20241227	143800	66342429	1562	1562	1562	1562	0
386	20241227	143700	66342429	1562	1562	1562	1562	30
387	20241227	143600	66295569	1562	1562	1562	1562	402
388	20241227	143500	65667645	1562	1562	1562	1562	0
389	20241227	143400	65667645	1562	1562	1562	1562	30
390	20241227	143300	65620785	1562	1562	1562	1562	1
391	20241227	143200	65619223	1562	1555	1562	1555	5
392	20241227	143100	65611441	1554	1554	1554	1554	0
393	20241227	143000	65611441	1554	1556	1556	1554	1320
394	20241227	142900	63557535	1554	1554	1554	1554	17
395	20241227	142800	63531117	1554	1554	1554	1554	4
396	20241227	142700	63524901	1551	1551	1551	1551	45
397	20241227	142600	63455106	1562	1562	1562	1562	0
398	20241227	142500	63455106	1562	1562	1562	1562	0
399	20241227	142400	63455106	1562	1562	1562	1562	0
400	20241227	142300	63455106	1562	1562	1562	1562	0
401	20241227	142200	63455106	1562	1562	1562	1562	1
402	20241227	142100	63453544	1548	1548	1548	1548	0
403	20241227	142000	63453544	1548	1548	1548	1548	0
404	20241227	141900	63453544	1548	1548	1548	1548	0
405	20241227	141800	63453544	1548	1548	1548	1548	0
406	20241227	141700	63453544	1548	1548	1548	1548	1
407	20241227	141600	63451996	1562	1562	1562	1562	0
408	20241227	141500	63451996	1562	1562	1562	1562	0
409	20241227	141400	63451996	1562	1562	1562	1562	0
410	20241227	141300	63451996	1562	1562	1562	1562	0
411	20241227	141200	63451996	1562	1562	1562	1562	0
412	20241227	141100	63451996	1562	1562	1562	1562	0
413	20241227	141000	63451996	1562	1562	1562	1562	1
414	20241227	140900	63450434	1561	1561	1561	1561	0
415	20241227	140800	63450434	1561	1561	1561	1561	164
416	20241227	140700	63194430	1561	1548	1561	1548	65
417	20241227	140600	63093797	1548	1548	1548	1548	10
418	20241227	140500	63078317	1548	1548	1548	1548	10
419	20241227	140400	63062837	1560	1560	1560	1560	0
420	20241227	140300	63062837	1560	1560	1560	1560	0
421	20241227	140200	63062837	1560	1560	1560	1560	0
422	20241227	140100	63062837	1560	1560	1560	1560	0
423	20241227	140000	63062837	1560	1560	1560	1560	0
424	20241227	135900	63062837	1560	1560	1560	1560	0
425	20241227	135800	63062837	1560	1560	1560	1560	1
426	20241227	135700	63061277	1561	1561	1561	1561	1
427	20241227	135600	63059716	1548	1559	1562	1548	37
428	20241227	135500	63002415	1556	1556	1556	1556	0
429	20241227	135400	63002415	1556	1556	1556	1556	0
430	20241227	135300	63002415	1556	1556	1556	1556	0
431	20241227	135200	63002415	1556	1556	1556	1556	1
432	20241227	135100	63000859	1555	1555	1555	1555	0
433	20241227	135000	63000859	1555	1555	1555	1555	553
434	20241227	134900	62140944	1555	1555	1555	1555	0
435	20241227	134800	62140944	1555	1555	1555	1555	19
436	20241227	134700	62111399	1555	1555	1555	1555	0
437	20241227	134600	62111399	1555	1555	1555	1555	22
438	20241227	134500	62077189	1555	1554	1555	1539	107
439	20241227	134400	61912016	1554	1554	1554	1554	40
440	20241227	134300	61849856	1553	1553	1553	1553	674
441	20241227	134200	60803134	1553	1553	1553	1553	0
442	20241227	134100	60803134	1553	1553	1553	1553	0
443	20241227	134000	60803134	1553	1553	1553	1553	1
444	20241227	133900	60801581	1538	1553	1553	1538	17
445	20241227	133800	60775405	1539	1539	1539	1539	0
446	20241227	133700	60775405	1539	1539	1539	1539	0
447	20241227	133600	60775405	1539	1539	1539	1539	0
448	20241227	133500	60775405	1539	1539	1539	1539	0
449	20241227	133400	60775405	1539	1539	1539	1539	0
450	20241227	133300	60775405	1539	1539	1539	1539	0
451	20241227	133200	60775405	1539	1539	1539	1539	0
452	20241227	133100	60775405	1539	1539	1539	1539	0
453	20241227	133000	60775405	1539	1539	1539	1539	0
454	20241227	132900	60775405	1539	1539	1539	1539	8
455	20241227	132800	60763093	1553	1553	1553	1553	0
456	20241227	132700	60763093	1553	1553	1553	1553	0
457	20241227	132600	60763093	1553	1553	1553	1553	0
458	20241227	132500	60763093	1553	1553	1553	1553	0
459	20241227	132400	60763093	1553	1553	1553	1553	0
460	20241227	132300	60763093	1553	1553	1553	1553	0
461	20241227	132200	60763093	1553	1553	1553	1553	0
462	20241227	132100	60763093	1553	1553	1553	1553	0
463	20241227	132000	60763093	1553	1553	1553	1553	0
464	20241227	131900	60763093	1553	1553	1553	1553	0
465	20241227	131800	60763093	1553	1553	1553	1553	0
466	20241227	131700	60763093	1553	1553	1553	1553	0
467	20241227	131600	60763093	1553	1553	1553	1553	0
468	20241227	131500	60763093	1553	1553	1553	1553	0
469	20241227	131400	60763093	1553	1553	1553	1553	0
470	20241227	131300	60763093	1553	1553	1553	1553	1
471	20241227	131200	60761540	1538	1538	1538	1538	0
472	20241227	131100	60761540	1538	1538	1538	1538	0
473	20241227	131000	60761540	1538	1538	1538	1538	10
474	20241227	130900	60746160	1550	1550	1550	1550	0
475	20241227	130800	60746160	1550	1550	1550	1550	0
476	20241227	130700	60746160	1550	1550	1550	1550	0
477	20241227	130600	60746160	1550	1550	1550	1550	0
478	20241227	130500	60746160	1550	1550	1550	1550	0
479	20241227	130400	60746160	1550	1550	1550	1550	0
480	20241227	130300	60746160	1550	1550	1550	1550	0
481	20241227	130200	60746160	1550	1550	1550	1550	992
482	20241227	130100	59208560	1550	1550	1550	1550	0
483	20241227	130000	59208560	1550	1550	1550	1550	0
484	20241227	125900	59208560	1550	1550	1550	1550	0
485	20241227	125800	59208560	1550	1550	1550	1550	0
486	20241227	125700	59208560	1550	1539	1550	1539	2
487	20241227	125600	59205471	1555	1555	1555	1555	0
488	20241227	125500	59205471	1555	1555	1555	1555	0
489	20241227	125400	59205471	1555	1555	1555	1555	0
490	20241227	125300	59205471	1555	1555	1555	1555	0
491	20241227	125200	59205471	1555	1555	1555	1555	0
492	20241227	125100	59205471	1555	1555	1555	1555	0
493	20241227	125000	59205471	1555	1555	1555	1555	0
494	20241227	124900	59205471	1555	1555	1555	1555	0
495	20241227	124800	59205471	1555	1550	1555	1550	3
496	20241227	124700	59200813	1550	1550	1550	1550	0
497	20241227	124600	59200813	1550	1550	1550	1550	0
498	20241227	124500	59200813	1550	1550	1550	1550	0
499	20241227	124400	59200813	1550	1550	1550	1550	0
500	20241227	124300	59200813	1550	1550	1550	1550	2
501	20241227	124200	59197713	1549	1549	1549	1549	0
502	20241227	124100	59197713	1549	1549	1549	1549	1
503	20241227	124000	59196164	1548	1548	1548	1548	0
504	20241227	123900	59196164	1548	1548	1548	1548	0
505	20241227	123800	59196164	1548	1548	1548	1548	0
506	20241227	123700	59196164	1548	1546	1548	1546	6
507	20241227	123600	59186883	1545	1545	1545	1545	0
508	20241227	123500	59186883	1545	1545	1545	1545	0
509	20241227	123400	59186883	1545	1545	1545	1545	0
510	20241227	123300	59186883	1545	1530	1545	1530	40
511	20241227	123200	59125654	1529	1529	1529	1529	0
512	20241227	123100	59125654	1529	1529	1529	1529	0
513	20241227	123000	59125654	1529	1529	1529	1529	0
514	20241227	122900	59125654	1529	1532	1532	1529	1200
515	20241227	122800	57288641	1531	1531	1531	1531	300
516	20241227	122700	56829341	1530	1539	1539	1530	200
517	20241227	122600	56522576	1547	1547	1547	1547	0
518	20241227	122500	56522576	1547	1547	1547	1547	0
519	20241227	122400	56522576	1547	1547	1547	1547	0
520	20241227	122300	56522576	1547	1547	1547	1547	0
521	20241227	122200	56522576	1547	1547	1547	1547	1
522	20241227	122100	56521029	1539	1539	1539	1539	2
523	20241227	122000	56517951	1549	1549	1549	1549	0
524	20241227	121900	56517951	1549	1549	1549	1549	0
525	20241227	121800	56517951	1549	1549	1549	1549	0
526	20241227	121700	56517951	1549	1549	1549	1549	0
527	20241227	121600	56517951	1549	1549	1549	1549	0
528	20241227	121500	56517951	1549	1549	1549	1549	7
529	20241227	121400	56507108	1549	1549	1549	1549	0
530	20241227	121300	56507108	1549	1549	1549	1549	0
531	20241227	121200	56507108	1549	1549	1549	1549	1
532	20241227	121100	56505559	1539	1539	1539	1539	0
533	20241227	121000	56505559	1539	1548	1548	1539	3
534	20241227	120900	56500924	1548	1548	1548	1548	3
535	20241227	120800	56496280	1549	1549	1549	1548	16
536	20241227	120700	56471509	1548	1548	1549	1548	67
537	20241227	120600	56367792	1549	1549	1549	1549	50
538	20241227	120500	56290342	1549	1542	1549	1542	2
539	20241227	120400	56287251	1543	1543	1543	1543	1
540	20241227	120300	56285708	1555	1555	1555	1555	0
541	20241227	120200	56285708	1555	1555	1555	1555	0
542	20241227	120100	56285708	1555	1555	1555	1555	0
543	20241227	120000	56285708	1555	1542	1556	1542	151
544	20241227	115900	56050816	1559	1559	1559	1559	50
545	20241227	115800	55972866	1558	1558	1558	1558	200
546	20241227	115700	55661266	1558	1547	1558	1547	10
547	20241227	115600	55645712	1530	1530	1530	1530	0
548	20241227	115500	55645712	1530	1545	1545	1530	2733
549	20241227	115400	51453601	1545	1545	1545	1545	100
550	20241227	115300	51299101	1559	1559	1559	1559	0
551	20241227	115200	51299101	1559	1559	1559	1559	0
552	20241227	115100	51299101	1559	1559	1559	1559	0
553	20241227	115000	51299101	1559	1559	1559	1559	0
554	20241227	114900	51299101	1559	1559	1559	1559	0
555	20241227	114800	51299101	1559	1558	1559	1558	20
556	20241227	114700	51267931	1559	1559	1559	1559	0
557	20241227	114600	51267931	1559	1556	1559	1556	40
558	20241227	114500	51205608	1545	1545	1545	1545	0
559	20241227	114400	51205608	1545	1545	1545	1545	0
560	20241227	114300	51205608	1545	1545	1545	1545	100
561	20241227	114200	51051108	1545	1540	1545	1540	722
562	20241227	114100	49935992	1542	1542	1542	1542	0
563	20241227	114000	49935992	1542	1542	1542	1542	0
564	20241227	113900	49935992	1542	1542	1542	1542	0
565	20241227	113800	49935992	1542	1542	1542	1542	0
566	20241227	113700	49935992	1542	1542	1542	1542	0
567	20241227	113600	49935992	1542	1542	1542	1542	0
568	20241227	113500	49935992	1542	1542	1542	1542	191
569	20241227	113400	49641470	1542	1542	1542	1542	92
570	20241227	113300	49499606	1543	1546	1546	1543	1645
571	20241227	113200	46958062	1546	1546	1546	1546	0
572	20241227	113100	46958062	1546	1546	1546	1546	0
573	20241227	113000	46958062	1546	1546	1546	1546	0
574	20241227	112900	46958062	1546	1546	1546	1546	0
575	20241227	112800	46958062	1546	1546	1546	1546	13
576	20241227	112700	46937964	1547	1547	1547	1547	2
577	20241227	112600	46934870	1552	1552	1552	1552	0
578	20241227	112500	46934870	1552	1551	1552	1551	132
579	20241227	112400	46730067	1550	1550	1550	1550	0
580	20241227	112300	46730067	1550	1550	1550	1550	0
581	20241227	112200	46730067	1550	1550	1550	1550	20
582	20241227	112100	46699067	1550	1549	1551	1549	179
583	20241227	112000	46421528	1548	1548	1548	1548	0
584	20241227	111900	46421528	1548	1548	1548	1548	3
585	20241227	111800	46416884	1548	1548	1548	1548	0
586	20241227	111700	46416884	1548	1548	1548	1548	0
587	20241227	111600	46416884	1548	1548	1548	1548	0
588	20241227	111500	46416884	1548	1548	1548	1548	0
589	20241227	111400	46416884	1548	1555	1559	1548	8037
590	20241227	111300	33951853	1563	1563	1563	1563	0
591	20241227	111200	33951853	1563	1563	1563	1563	0
592	20241227	111100	33951853	1563	1563	1563	1563	0
593	20241227	111000	33951853	1563	1563	1563	1563	0
594	20241227	110900	33951853	1563	1563	1563	1563	0
595	20241227	110800	33951853	1563	1556	1563	1556	24
596	20241227	110700	33914502	1556	1556	1556	1556	0
597	20241227	110600	33914502	1556	1556	1556	1556	50
598	20241227	110500	33836702	1555	1555	1555	1555	0
599	20241227	110400	33836702	1555	1555	1555	1555	0
600	20241227	110300	33836702	1555	1555	1555	1555	533
601	20241227	110200	33007887	1555	1555	1555	1555	1
602	20241227	110100	33006332	1560	1560	1560	1560	54
603	20241227	110000	32922092	1565	1558	1565	1558	62
604	20241227	105900	32825475	1565	1565	1565	1565	1
605	20241227	105800	32823910	1555	1555	1555	1555	116
606	20241227	105700	32643530	1562	1562	1562	1562	0
607	20241227	105600	32643530	1562	1562	1562	1562	0
608	20241227	105500	32643530	1562	1562	1562	1562	0
609	20241227	105400	32643530	1562	1562	1562	1562	0
610	20241227	105300	32643530	1562	1562	1562	1562	0
611	20241227	105200	32643530	1562	1562	1562	1562	0
612	20241227	105100	32643530	1562	1561	1562	1561	422
613	20241227	105000	31984536	1561	1561	1561	1561	54
614	20241227	104900	31900242	1561	1561	1561	1561	0
615	20241227	104800	31900242	1561	1561	1561	1561	1
616	20241227	104700	31898681	1551	1551	1551	1551	0
617	20241227	104600	31898681	1551	1551	1551	1551	0
618	20241227	104500	31898681	1551	1551	1551	1551	1
619	20241227	104400	31897130	1551	1553	1553	1551	1400
620	20241227	104300	29724302	1552	1552	1552	1552	0
621	20241227	104200	29724302	1552	1552	1552	1552	0
622	20241227	104100	29724302	1552	1552	1552	1552	0
623	20241227	104000	29724302	1552	1552	1552	1552	0
624	20241227	103900	29724302	1552	1552	1552	1552	0
625	20241227	103800	29724302	1552	1558	1558	1552	3000
626	20241227	103700	25061087	1566	1566	1566	1566	3
627	20241227	103600	25056389	1567	1567	1567	1567	0
628	20241227	103500	25056389	1567	1567	1567	1567	0
629	20241227	103400	25056389	1567	1567	1567	1567	1
630	20241227	103300	25054822	1566	1566	1566	1566	0
631	20241227	103200	25054822	1566	1566	1566	1566	0
632	20241227	103100	25054822	1566	1566	1566	1566	1
633	20241227	103000	25053256	1566	1566	1566	1566	0
634	20241227	102900	25053256	1566	1566	1566	1566	5
635	20241227	102800	25045426	1566	1567	1567	1566	64
636	20241227	102700	24945149	1567	1567	1567	1567	0
637	20241227	102600	24945149	1567	1567	1567	1567	1
638	20241227	102500	24943582	1561	1561	1561	1561	48
639	20241227	102400	24868654	1560	1560	1560	1560	39
640	20241227	102300	24807814	1567	1567	1567	1567	0
641	20241227	102200	24807814	1567	1567	1567	1567	2
642	20241227	102100	24804680	1558	1558	1558	1558	244
643	20241227	102000	24424528	1567	1567	1567	1567	0
644	20241227	101900	24424528	1567	1567	1567	1567	0
645	20241227	101800	24424528	1567	1567	1567	1567	0
646	20241227	101700	24424528	1567	1567	1567	1567	149
647	20241227	101600	24191045	1567	1567	1567	1567	0
648	20241227	101500	24191045	1567	1567	1567	1567	0
649	20241227	101400	24191045	1567	1567	1567	1567	0
650	20241227	101300	24191045	1567	1567	1567	1567	17
651	20241227	101200	24164406	1567	1567	1567	1567	500
652	20241227	101100	23380906	1567	1567	1567	1567	0
653	20241227	101000	23380906	1567	1567	1567	1567	0
654	20241227	100900	23380906	1567	1567	1567	1567	0
655	20241227	100800	23380906	1567	1567	1567	1567	0
656	20241227	100700	23380906	1567	1567	1567	1567	20
657	20241227	100600	23349566	1567	1567	1567	1567	0
658	20241227	100500	23349566	1567	1567	1567	1567	0
659	20241227	100400	23349566	1567	1567	1567	1567	0
660	20241227	100300	23349566	1567	1567	1567	1567	2
661	20241227	100200	23346432	1563	1554	1563	1554	1468
662	20241227	100100	21052562	1562	1562	1562	1562	0
663	20241227	100000	21052562	1562	1562	1562	1562	0
664	20241227	095900	21052562	1562	1562	1562	1562	0
665	20241227	095800	21052562	1562	1562	1562	1562	100
666	20241227	095700	20896362	1562	1562	1562	1562	100
667	20241227	095600	20740162	1563	1563	1563	1563	85
668	20241227	095500	20607307	1563	1563	1563	1563	31
669	20241227	095400	20558854	1563	1563	1563	1563	0
670	20241227	095300	20558854	1563	1563	1563	1563	1
671	20241227	095200	20557291	1553	1553	1553	1553	100
672	20241227	095100	20401991	1552	1552	1552	1552	0
673	20241227	095000	20401991	1552	1570	1570	1552	10400
674	20241227	094900	4244314	1557	1557	1557	1556	470
675	20241227	094800	3512673	1572	1572	1572	1572	0
676	20241227	094700	3512673	1572	1572	1572	1572	0
677	20241227	094600	3512673	1572	1572	1572	1572	32
678	20241227	094500	3462369	1572	1558	1572	1557	505
679	20241227	094400	2675999	1560	1560	1560	1560	48
680	20241227	094300	2601119	1572	1572	1572	1572	2
681	20241227	094200	2597975	1572	1572	1572	1572	3
682	20241227	094100	2593259	1572	1572	1572	1572	0
683	20241227	094000	2593259	1572	1572	1572	1572	1
684	20241227	093900	2591687	1572	1572	1572	1572	0
685	20241227	093800	2591687	1572	1572	1572	1572	0
686	20241227	093700	2591687	1572	1572	1572	1572	0
687	20241227	093600	2591687	1572	1572	1572	1572	1
688	20241227	093500	2590115	1571	1571	1571	1571	0
689	20241227	093400	2590115	1571	1571	1571	1571	0
690	20241227	093300	2590115	1571	1571	1571	1571	0
691	20241227	093200	2590115	1571	1571	1571	1571	0
692	20241227	093100	2590115	1571	1571	1571	1571	1
693	20241227	093000	2588544	1571	1556	1571	1556	306
694	20241227	092900	2112318	1556	1560	1560	1556	300
695	20241227	092800	1645513	1576	1576	1576	1576	0
696	20241227	092700	1645513	1576	1576	1576	1576	0
697	20241227	092600	1645513	1576	1576	1576	1576	0
698	20241227	092500	1645513	1576	1576	1576	1576	0
699	20241227	092400	1645513	1576	1576	1576	1576	0
700	20241227	092300	1645513	1576	1576	1576	1576	0
701	20241227	092200	1645513	1576	1576	1576	1576	0
702	20241227	092100	1645513	1576	1576	1576	1576	0
703	20241227	092000	1645513	1576	1576	1576	1576	0
704	20241227	091900	1645513	1576	1576	1576	1576	0
705	20241227	091800	1645513	1576	1576	1576	1576	0
706	20241227	091700	1645513	1576	1576	1576	1576	11
707	20241227	091600	1628177	1576	1576	1576	1576	0
708	20241227	091500	1628177	1576	1575	1576	1556	110
709	20241227	091400	1456744	1579	1579	1579	1579	1
710	20241227	091300	1455165	1585	1585	1585	1585	0
711	20241227	091200	1455165	1585	1585	1585	1585	0
712	20241227	091100	1455165	1585	1585	1585	1585	0
713	20241227	091000	1455165	1585	1585	1585	1585	0
714	20241227	090900	1455165	1585	1585	1585	1585	0
715	20241227	090800	1455165	1585	1585	1585	1585	0
716	20241227	090700	1455165	1585	1585	1585	1585	0
717	20241227	090600	1455165	1585	1585	1585	1585	0
718	20241227	090500	1455165	1585	1584	1585	1576	19
719	20241227	090400	1425143	1585	1585	1585	1585	783
720	20241227	090300	184088	1585	1585	1585	1585	0
721	20241227	090200	184088	1585	1585	1585	1585	2
722	20241227	090100	180918	1587	1587	1587	1586	104
723	20241227	090000	15910	1591	1591	1591	1591	10