KissMeData/321370/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	211500	243917440	1550	1550	1550	1550	4172
3	20241227	211400	243917440	1550	1550	1550	1550	0
4	20241227	211300	243917440	1550	1550	1550	1550	0
5	20241227	211200	243917440	1550	1550	1550	1550	0
6	20241227	211100	243917440	1550	1550	1550	1550	0
7	20241227	211000	243917440	1550	1550	1550	1550	0
8	20241227	210900	243917440	1550	1550	1550	1550	0
9	20241227	210800	243917440	1550	1550	1550	1550	0
10	20241227	210700	243917440	1550	1550	1550	1550	0
11	20241227	210600	243917440	1550	1550	1550	1550	0
12	20241227	210500	243917440	1550	1550	1550	1550	0
13	20241227	210400	243917440	1550	1550	1550	1550	0
14	20241227	210300	243917440	1550	1550	1550	1550	0
15	20241227	210200	243917440	1550	1550	1550	1550	0
16	20241227	210100	243917440	1550	1550	1550	1550	0
17	20241227	210000	243917440	1550	1550	1550	1550	0
18	20241227	205900	243917440	1550	1550	1550	1550	0
19	20241227	205800	243917440	1550	1550	1550	1550	0
20	20241227	205700	243917440	1550	1550	1550	1550	0
21	20241227	205600	243917440	1550	1550	1550	1550	0
22	20241227	205500	243917440	1550	1550	1550	1550	0
23	20241227	205400	243917440	1550	1550	1550	1550	0
24	20241227	205300	243917440	1550	1550	1550	1550	0
25	20241227	205200	243917440	1550	1550	1550	1550	0
26	20241227	205100	243917440	1550	1550	1550	1550	0
27	20241227	205000	243917440	1550	1550	1550	1550	0
28	20241227	204900	243917440	1550	1550	1550	1550	0
29	20241227	204800	243917440	1550	1550	1550	1550	0
30	20241227	204700	243917440	1550	1550	1550	1550	0
31	20241227	204600	243917440	1550	1550	1550	1550	0
32	20241227	204500	243917440	1550	1550	1550	1550	4172
33	20241227	204400	243917440	1550	1550	1550	1550	0
34	20241227	204300	243917440	1550	1550	1550	1550	0
35	20241227	204200	243917440	1550	1550	1550	1550	0
36	20241227	204100	243917440	1550	1550	1550	1550	0
37	20241227	204000	243917440	1550	1550	1550	1550	0
38	20241227	203900	243917440	1550	1550	1550	1550	0
39	20241227	203800	243917440	1550	1550	1550	1550	0
40	20241227	203700	243917440	1550	1550	1550	1550	0
41	20241227	203600	243917440	1550	1550	1550	1550	0
42	20241227	203500	243917440	1550	1550	1550	1550	0
43	20241227	203400	243917440	1550	1550	1550	1550	0
44	20241227	203300	243917440	1550	1550	1550	1550	0
45	20241227	203200	243917440	1550	1550	1550	1550	0
46	20241227	203100	243917440	1550	1550	1550	1550	0
47	20241227	203000	243917440	1550	1550	1550	1550	0
48	20241227	202900	243917440	1550	1550	1550	1550	0
49	20241227	202800	243917440	1550	1550	1550	1550	0
50	20241227	202700	243917440	1550	1550	1550	1550	0
51	20241227	202600	243917440	1550	1550	1550	1550	0
52	20241227	202500	243917440	1550	1550	1550	1550	0
53	20241227	202400	243917440	1550	1550	1550	1550	0
54	20241227	202300	243917440	1550	1550	1550	1550	0
55	20241227	202200	243917440	1550	1550	1550	1550	0
56	20241227	202100	243917440	1550	1550	1550	1550	0
57	20241227	202000	243917440	1550	1550	1550	1550	0
58	20241227	201900	243917440	1550	1550	1550	1550	0
59	20241227	201800	243917440	1550	1550	1550	1550	0
60	20241227	201700	243917440	1550	1550	1550	1550	0
61	20241227	201600	243917440	1550	1550	1550	1550	0
62	20241227	201500	243917440	1550	1550	1550	1550	4172
63	20241227	201400	243917440	1550	1550	1550	1550	0
64	20241227	201300	243917440	1550	1550	1550	1550	0
65	20241227	201200	243917440	1550	1550	1550	1550	0
66	20241227	201100	243917440	1550	1550	1550	1550	0
67	20241227	201000	243917440	1550	1550	1550	1550	0
68	20241227	200900	243917440	1550	1550	1550	1550	0
69	20241227	200800	243917440	1550	1550	1550	1550	0
70	20241227	200700	243917440	1550	1550	1550	1550	0
71	20241227	200600	243917440	1550	1550	1550	1550	0
72	20241227	200500	243917440	1550	1550	1550	1550	0
73	20241227	200400	243917440	1550	1550	1550	1550	0
74	20241227	200300	243917440	1550	1550	1550	1550	0
75	20241227	200200	243917440	1550	1550	1550	1550	0
76	20241227	200100	243917440	1550	1550	1550	1550	0
77	20241227	200000	243917440	1550	1550	1550	1550	0
78	20241227	195900	243917440	1550	1550	1550	1550	0
79	20241227	195800	243917440	1550	1550	1550	1550	0
80	20241227	195700	243917440	1550	1550	1550	1550	0
81	20241227	195600	243917440	1550	1550	1550	1550	0
82	20241227	195500	243917440	1550	1550	1550	1550	0
83	20241227	195400	243917440	1550	1550	1550	1550	0
84	20241227	195300	243917440	1550	1550	1550	1550	0
85	20241227	195200	243917440	1550	1550	1550	1550	0
86	20241227	195100	243917440	1550	1550	1550	1550	0
87	20241227	195000	243917440	1550	1550	1550	1550	0
88	20241227	194900	243917440	1550	1550	1550	1550	0
89	20241227	194800	243917440	1550	1550	1550	1550	0
90	20241227	194700	243917440	1550	1550	1550	1550	0
91	20241227	194600	243917440	1550	1550	1550	1550	0
92	20241227	194500	243917440	1550	1550	1550	1550	4172
93	20241227	194400	243917440	1550	1550	1550	1550	0
94	20241227	194300	243917440	1550	1550	1550	1550	0
95	20241227	194200	243917440	1550	1550	1550	1550	0
96	20241227	194100	243917440	1550	1550	1550	1550	0
97	20241227	194000	243917440	1550	1550	1550	1550	0
98	20241227	193900	243917440	1550	1550	1550	1550	0
99	20241227	193800	243917440	1550	1550	1550	1550	0
100	20241227	193700	243917440	1550	1550	1550	1550	0
101	20241227	193600	243917440	1550	1550	1550	1550	0
102	20241227	193500	243917440	1550	1550	1550	1550	0
103	20241227	193400	243917440	1550	1550	1550	1550	0
104	20241227	193300	243917440	1550	1550	1550	1550	0
105	20241227	193200	243917440	1550	1550	1550	1550	0
106	20241227	193100	243917440	1550	1550	1550	1550	0
107	20241227	193000	243917440	1550	1550	1550	1550	0
108	20241227	192900	243917440	1550	1550	1550	1550	0
109	20241227	192800	243917440	1550	1550	1550	1550	0
110	20241227	192700	243917440	1550	1550	1550	1550	0
111	20241227	192600	243917440	1550	1550	1550	1550	0
112	20241227	192500	243917440	1550	1550	1550	1550	0
113	20241227	192400	243917440	1550	1550	1550	1550	0
114	20241227	192300	243917440	1550	1550	1550	1550	0
115	20241227	192200	243917440	1550	1550	1550	1550	0
116	20241227	192100	243917440	1550	1550	1550	1550	0
117	20241227	192000	243917440	1550	1550	1550	1550	0
118	20241227	191900	243917440	1550	1550	1550	1550	0
119	20241227	191800	243917440	1550	1550	1550	1550	0
120	20241227	191700	243917440	1550	1550	1550	1550	0
121	20241227	191600	243917440	1550	1550	1550	1550	0
122	20241227	191500	243917440	1550	1550	1550	1550	4172
123	20241227	191400	243917440	1550	1550	1550	1550	0
124	20241227	191300	243917440	1550	1550	1550	1550	0
125	20241227	191200	243917440	1550	1550	1550	1550	0
126	20241227	191100	243917440	1550	1550	1550	1550	0
127	20241227	191000	243917440	1550	1550	1550	1550	0
128	20241227	190900	243917440	1550	1550	1550	1550	0
129	20241227	190800	243917440	1550	1550	1550	1550	0
130	20241227	190700	243917440	1550	1550	1550	1550	0
131	20241227	190600	243917440	1550	1550	1550	1550	0
132	20241227	190500	243917440	1550	1550	1550	1550	0
133	20241227	190400	243917440	1550	1550	1550	1550	0
134	20241227	190300	243917440	1550	1550	1550	1550	0
135	20241227	190200	243917440	1550	1550	1550	1550	0
136	20241227	190100	243917440	1550	1550	1550	1550	0
137	20241227	190000	243917440	1550	1550	1550	1550	0
138	20241227	185900	243917440	1550	1550	1550	1550	0
139	20241227	185800	243917440	1550	1550	1550	1550	0
140	20241227	185700	243917440	1550	1550	1550	1550	0
141	20241227	185600	243917440	1550	1550	1550	1550	0
142	20241227	185500	243917440	1550	1550	1550	1550	0
143	20241227	185400	243917440	1550	1550	1550	1550	0
144	20241227	185300	243917440	1550	1550	1550	1550	0
145	20241227	185200	243917440	1550	1550	1550	1550	0
146	20241227	185100	243917440	1550	1550	1550	1550	0
147	20241227	185000	243917440	1550	1550	1550	1550	0
148	20241227	184900	243917440	1550	1550	1550	1550	0
149	20241227	184800	243917440	1550	1550	1550	1550	0
150	20241227	184700	243917440	1550	1550	1550	1550	0
151	20241227	184600	243917440	1550	1550	1550	1550	0
152	20241227	184500	243917440	1550	1550	1550	1550	4172
153	20241227	184400	243917440	1550	1550	1550	1550	0
154	20241227	184300	243917440	1550	1550	1550	1550	0
155	20241227	184200	243917440	1550	1550	1550	1550	0
156	20241227	184100	243917440	1550	1550	1550	1550	0
157	20241227	184000	243917440	1550	1550	1550	1550	0
158	20241227	183900	243917440	1550	1550	1550	1550	0
159	20241227	183800	243917440	1550	1550	1550	1550	0
160	20241227	183700	243917440	1550	1550	1550	1550	0
161	20241227	183600	243917440	1550	1550	1550	1550	0
162	20241227	183500	243917440	1550	1550	1550	1550	0
163	20241227	183400	243917440	1550	1550	1550	1550	0
164	20241227	183300	243917440	1550	1550	1550	1550	0
165	20241227	183200	243917440	1550	1550	1550	1550	0
166	20241227	183100	243917440	1550	1550	1550	1550	0
167	20241227	183000	243917440	1550	1550	1550	1550	0
168	20241227	182900	243917440	1550	1550	1550	1550	0
169	20241227	182800	243917440	1550	1550	1550	1550	0
170	20241227	182700	243917440	1550	1550	1550	1550	0
171	20241227	182600	243917440	1550	1550	1550	1550	0
172	20241227	182500	243917440	1550	1550	1550	1550	0
173	20241227	182400	243917440	1550	1550	1550	1550	0
174	20241227	182300	243917440	1550	1550	1550	1550	0
175	20241227	182200	243917440	1550	1550	1550	1550	0
176	20241227	182100	243917440	1550	1550	1550	1550	0
177	20241227	182000	243917440	1550	1550	1550	1550	0
178	20241227	181900	243917440	1550	1550	1550	1550	0
179	20241227	181800	243917440	1550	1550	1550	1550	0
180	20241227	181700	243917440	1550	1550	1550	1550	0
181	20241227	181600	243917440	1550	1550	1550	1550	0
182	20241227	181500	243917440	1550	1550	1550	1550	4172
183	20241227	181400	243917440	1550	1550	1550	1550	0
184	20241227	181300	243917440	1550	1550	1550	1550	0
185	20241227	181200	243917440	1550	1550	1550	1550	0
186	20241227	181100	243917440	1550	1550	1550	1550	0
187	20241227	181000	243917440	1550	1550	1550	1550	0
188	20241227	180900	243917440	1550	1550	1550	1550	0
189	20241227	180800	243917440	1550	1550	1550	1550	0
190	20241227	180700	243917440	1550	1550	1550	1550	0
191	20241227	180600	243917440	1550	1550	1550	1550	0
192	20241227	180500	243917440	1550	1550	1550	1550	0
193	20241227	180400	243917440	1550	1550	1550	1550	0
194	20241227	180300	243917440	1550	1550	1550	1550	0
195	20241227	180200	243917440	1550	1550	1550	1550	0
196	20241227	180100	243917440	1550	1550	1550	1550	0
197	20241227	180000	243917440	1550	1550	1550	1550	0
198	20241227	175900	243917440	1550	1550	1550	1550	0
199	20241227	175800	243917440	1550	1550	1550	1550	0
200	20241227	175700	243917440	1550	1550	1550	1550	0
201	20241227	175600	243917440	1550	1550	1550	1550	0
202	20241227	175500	243917440	1550	1550	1550	1550	0
203	20241227	175400	243917440	1550	1550	1550	1550	0
204	20241227	175300	243917440	1550	1550	1550	1550	0
205	20241227	175200	243917440	1550	1550	1550	1550	0
206	20241227	175100	243917440	1550	1550	1550	1550	0
207	20241227	175000	243917440	1550	1550	1550	1550	0
208	20241227	174900	243917440	1550	1550	1550	1550	0
209	20241227	174800	243917440	1550	1550	1550	1550	0
210	20241227	174700	243917440	1550	1550	1550	1550	0
211	20241227	174600	243917440	1550	1550	1550	1550	0
212	20241227	174500	243917440	1550	1550	1550	1550	4172
213	20241227	174400	243917440	1550	1550	1550	1550	0
214	20241227	174300	243917440	1550	1550	1550	1550	0
215	20241227	174200	243917440	1550	1550	1550	1550	0
216	20241227	174100	243917440	1550	1550	1550	1550	0
217	20241227	174000	243917440	1550	1550	1550	1550	0
218	20241227	173900	243917440	1550	1550	1550	1550	0
219	20241227	173800	243917440	1550	1550	1550	1550	0
220	20241227	173700	243917440	1550	1550	1550	1550	0
221	20241227	173600	243917440	1550	1550	1550	1550	0
222	20241227	173500	243917440	1550	1550	1550	1550	0
223	20241227	173400	243917440	1550	1550	1550	1550	0
224	20241227	173300	243917440	1550	1550	1550	1550	0
225	20241227	173200	243917440	1550	1550	1550	1550	0
226	20241227	173100	243917440	1550	1550	1550	1550	0
227	20241227	173000	243917440	1550	1550	1550	1550	0
228	20241227	172900	243917440	1550	1550	1550	1550	0
229	20241227	172800	243917440	1550	1550	1550	1550	0
230	20241227	172700	243917440	1550	1550	1550	1550	0
231	20241227	172600	243917440	1550	1550	1550	1550	0
232	20241227	172500	243917440	1550	1550	1550	1550	0
233	20241227	172400	243917440	1550	1550	1550	1550	0
234	20241227	172300	243917440	1550	1550	1550	1550	0
235	20241227	172200	243917440	1550	1550	1550	1550	0
236	20241227	172100	243917440	1550	1550	1550	1550	0
237	20241227	172000	243917440	1550	1550	1550	1550	0
238	20241227	171900	243917440	1550	1550	1550	1550	0
239	20241227	171800	243917440	1550	1550	1550	1550	0
240	20241227	171700	243917440	1550	1550	1550	1550	0
241	20241227	171600	243917440	1550	1550	1550	1550	0
242	20241227	171500	243917440	1550	1550	1550	1550	4172
243	20241227	171400	243917440	1550	1550	1550	1550	0
244	20241227	171300	243917440	1550	1550	1550	1550	0
245	20241227	171200	243917440	1550	1550	1550	1550	0
246	20241227	171100	243917440	1550	1550	1550	1550	0
247	20241227	171000	243917440	1550	1550	1550	1550	0
248	20241227	170900	243917440	1550	1550	1550	1550	0
249	20241227	170800	243917440	1550	1550	1550	1550	0
250	20241227	170700	243917440	1550	1550	1550	1550	0
251	20241227	170600	243917440	1550	1550	1550	1550	0
252	20241227	170500	243917440	1550	1550	1550	1550	0
253	20241227	170400	243917440	1550	1550	1550	1550	0
254	20241227	170300	243917440	1550	1550	1550	1550	0
255	20241227	170200	243917440	1550	1550	1550	1550	0
256	20241227	170100	243917440	1550	1550	1550	1550	0
257	20241227	170000	243917440	1550	1550	1550	1550	0
258	20241227	165900	243917440	1550	1550	1550	1550	0
259	20241227	165800	243917440	1550	1550	1550	1550	0
260	20241227	165700	243917440	1550	1550	1550	1550	0
261	20241227	165600	243917440	1550	1550	1550	1550	0
262	20241227	165500	243917440	1550	1550	1550	1550	0
263	20241227	165400	243917440	1550	1550	1550	1550	0
264	20241227	165300	243917440	1550	1550	1550	1550	0
265	20241227	165200	243917440	1550	1550	1550	1550	0
266	20241227	165100	243917440	1550	1550	1550	1550	0
267	20241227	165000	243917440	1550	1550	1550	1550	0
268	20241227	164900	243917440	1550	1550	1550	1550	0
269	20241227	164800	243917440	1550	1550	1550	1550	0
270	20241227	164700	243917440	1550	1550	1550	1550	0
271	20241227	164600	243917440	1550	1550	1550	1550	0
272	20241227	164500	243917440	1550	1550	1550	1550	4172
273	20241227	164400	243917440	1550	1550	1550	1550	0
274	20241227	164300	243917440	1550	1550	1550	1550	0
275	20241227	164200	243917440	1550	1550	1550	1550	0
276	20241227	164100	243917440	1550	1550	1550	1550	0
277	20241227	164000	243917440	1550	1550	1550	1550	0
278	20241227	163900	243917440	1550	1550	1550	1550	0
279	20241227	163800	243917440	1550	1550	1550	1550	0
280	20241227	163700	243917440	1550	1550	1550	1550	0
281	20241227	163600	243917440	1550	1550	1550	1550	0
282	20241227	163500	243917440	1550	1550	1550	1550	0
283	20241227	163400	243917440	1550	1550	1550	1550	0
284	20241227	163300	243917440	1550	1550	1550	1550	0
285	20241227	163200	243917440	1550	1550	1550	1550	0
286	20241227	163100	243917440	1550	1550	1550	1550	0
287	20241227	163000	243917440	1550	1550	1550	1550	0
288	20241227	162900	243917440	1550	1550	1550	1550	0
289	20241227	162800	243917440	1550	1550	1550	1550	0
290	20241227	162700	243917440	1550	1550	1550	1550	0
291	20241227	162600	243917440	1550	1550	1550	1550	0
292	20241227	162500	243917440	1550	1550	1550	1550	0
293	20241227	162400	243917440	1550	1550	1550	1550	0
294	20241227	162300	243917440	1550	1550	1550	1550	0
295	20241227	162200	243917440	1550	1550	1550	1550	0
296	20241227	162100	243917440	1550	1550	1550	1550	0
297	20241227	162000	243917440	1550	1550	1550	1550	0
298	20241227	161900	243917440	1550	1550	1550	1550	0
299	20241227	161800	243917440	1550	1550	1550	1550	0
300	20241227	161700	243917440	1550	1550	1550	1550	0
301	20241227	161600	243917440	1550	1550	1550	1550	0
302	20241227	161500	243917440	1550	1550	1550	1550	4172
303	20241227	161400	243917440	1550	1550	1550	1550	0
304	20241227	161300	243917440	1550	1550	1550	1550	0
305	20241227	161200	243917440	1550	1550	1550	1550	0
306	20241227	161100	243917440	1550	1550	1550	1550	0
307	20241227	161000	243917440	1550	1550	1550	1550	0
308	20241227	160900	243917440	1550	1550	1550	1550	0
309	20241227	160800	243917440	1550	1550	1550	1550	0
310	20241227	160700	243917440	1550	1550	1550	1550	0
311	20241227	160600	243917440	1550	1550	1550	1550	0
312	20241227	160500	243917440	1550	1550	1550	1550	0
313	20241227	160400	243917440	1550	1550	1550	1550	0
314	20241227	160300	243917440	1550	1550	1550	1550	0
315	20241227	160200	243917440	1550	1550	1550	1550	0
316	20241227	160100	243917440	1550	1550	1550	1550	0
317	20241227	160000	243917440	1550	1550	1550	1550	0
318	20241227	155900	243917440	1550	1550	1550	1550	0
319	20241227	155800	243917440	1550	1550	1550	1550	0
320	20241227	155700	243917440	1550	1550	1550	1550	0
321	20241227	155600	243917440	1550	1550	1550	1550	0
322	20241227	155500	243917440	1550	1550	1550	1550	0
323	20241227	155400	243917440	1550	1550	1550	1550	0
324	20241227	155300	243917440	1550	1550	1550	1550	0
325	20241227	155200	243917440	1550	1550	1550	1550	0
326	20241227	155100	243917440	1550	1550	1550	1550	0
327	20241227	155000	243917440	1550	1550	1550	1550	0
328	20241227	154900	243917440	1550	1550	1550	1550	0
329	20241227	154800	243917440	1550	1550	1550	1550	0
330	20241227	154700	243917440	1550	1550	1550	1550	0
331	20241227	154600	243917440	1550	1550	1550	1550	0
332	20241227	154500	243917440	1550	1550	1550	1550	4172
333	20241227	154400	243917440	1550	1550	1550	1550	0
334	20241227	154300	243917440	1550	1550	1550	1550	0
335	20241227	154200	243917440	1550	1550	1550	1550	0
336	20241227	154100	243917440	1550	1550	1550	1550	0
337	20241227	154000	243917440	1550	1550	1550	1550	0
338	20241227	153900	243917440	1550	1550	1550	1550	0
339	20241227	153800	243917440	1550	1550	1550	1550	0
340	20241227	153700	243917440	1550	1550	1550	1550	0
341	20241227	153600	243917440	1550	1550	1550	1550	0
342	20241227	153500	243917440	1550	1550	1550	1550	0
343	20241227	153400	243917440	1550	1550	1550	1550	0
344	20241227	153300	243917440	1550	1550	1550	1550	0
345	20241227	153200	243917440	1550	1550	1550	1550	0
346	20241227	153100	243917440	1550	1550	1550	1550	0
347	20241227	153000	243917440	1550	1550	1550	1550	4172
348	20241227	152900	237450840	1562	1562	1562	1562	0
349	20241227	152800	237450840	1562	1562	1562	1562	0
350	20241227	152700	237450840	1562	1562	1562	1562	0
351	20241227	152600	237450840	1562	1562	1562	1562	0
352	20241227	152500	237450840	1562	1562	1562	1562	0
353	20241227	152400	237450840	1562	1562	1562	1562	0
354	20241227	152300	237450840	1562	1562	1562	1562	0
355	20241227	152200	237450840	1562	1562	1562	1562	0
356	20241227	152100	237450840	1562	1562	1562	1562	0
357	20241227	152000	237450840	1562	1562	1562	1562	0
358	20241227	151900	237450840	1562	1562	1562	1562	1
359	20241227	151800	237449278	1552	1552	1552	1552	0
360	20241227	151700	237449278	1552	1557	1557	1552	1000
361	20241227	151600	235896478	1565	1565	1565	1565	0
362	20241227	151500	235896478	1565	1565	1565	1565	1
363	20241227	151400	235894913	1555	1554	1556	1554	801
364	20241227	151300	234649312	1565	1565	1565	1565	624
365	20241227	151200	233672752	1565	1565	1565	1565	53
366	20241227	151100	233589807	1553	1553	1553	1553	31
367	20241227	151000	233541664	1565	1565	1565	1565	1
368	20241227	150900	233540099	1554	1554	1554	1554	0
369	20241227	150800	233540099	1554	1566	1566	1554	599
370	20241227	150700	232607513	1566	1566	1566	1566	0
371	20241227	150600	232607513	1566	1561	1566	1561	1000
372	20241227	150500	231044305	1560	1559	1560	1553	565
373	20241227	150400	230166148	1560	1560	1560	1560	0
374	20241227	150300	230166148	1560	1560	1560	1560	0
375	20241227	150200	230166148	1560	1560	1560	1560	12
376	20241227	150100	230147428	1564	1564	1564	1564	0
377	20241227	150000	230147428	1564	1564	1564	1564	8
378	20241227	145900	230134916	1564	1560	1564	1560	118
379	20241227	145800	229950756	1560	1560	1560	1560	59
380	20241227	145700	229858716	1564	1563	1564	1560	12
381	20241227	145600	229839965	1563	1563	1563	1563	50
382	20241227	145500	229761815	1563	1563	1563	1563	0
383	20241227	145400	229761815	1563	1563	1563	1563	3
384	20241227	145300	229757126	1564	1564	1564	1564	3
385	20241227	145200	229752434	1565	1565	1565	1565	0
386	20241227	145100	229752434	1565	1565	1565	1565	166
387	20241227	145000	229492644	1565	1565	1565	1565	9
388	20241227	144900	229478559	1565	1563	1565	1563	1301
389	20241227	144800	227444569	1563	1563	1563	1563	0
390	20241227	144700	227444569	1563	1563	1563	1563	8
391	20241227	144600	227432065	1563	1563	1563	1563	0
392	20241227	144500	227432065	1563	1563	1563	1563	10
393	20241227	144400	227416435	1562	1562	1562	1562	0
394	20241227	144300	227416435	1562	1562	1562	1562	2
395	20241227	144200	227413311	1562	1562	1562	1562	444
396	20241227	144100	226719783	1562	1562	1562	1562	29
397	20241227	144000	226674485	1562	1562	1562	1562	0
398	20241227	143900	226674485	1562	1562	1562	1562	0
399	20241227	143800	226674485	1562	1562	1562	1562	0
400	20241227	143700	226674485	1562	1562	1562	1562	0
401	20241227	143600	226674485	1562	1562	1562	1562	30
402	20241227	143500	226627625	1562	1562	1562	1562	1
403	20241227	143400	226626063	1555	1555	1555	1555	90
404	20241227	143300	226486113	1560	1560	1560	1560	101
405	20241227	143200	226328553	1560	1560	1560	1560	0
406	20241227	143100	226328553	1560	1560	1560	1560	100
407	20241227	143000	226172553	1560	1560	1560	1560	1
408	20241227	142900	226170993	1552	1552	1552	1552	0
409	20241227	142800	226170993	1552	1552	1552	1552	75
410	20241227	142700	226054593	1560	1560	1560	1560	100
411	20241227	142600	225898593	1560	1560	1560	1560	0
412	20241227	142500	225898593	1560	1560	1560	1560	0
413	20241227	142400	225898593	1560	1560	1560	1560	0
414	20241227	142300	225898593	1560	1560	1560	1560	0
415	20241227	142200	225898593	1560	1560	1560	1560	0
416	20241227	142100	225898593	1560	1560	1560	1560	0
417	20241227	142000	225898593	1560	1560	1560	1560	0
418	20241227	141900	225898593	1560	1560	1560	1560	0
419	20241227	141800	225898593	1560	1560	1560	1560	0
420	20241227	141700	225898593	1560	1560	1560	1560	8
421	20241227	141600	225886113	1560	1560	1560	1560	0
422	20241227	141500	225886113	1560	1560	1560	1560	0
423	20241227	141400	225886113	1560	1560	1560	1560	2
424	20241227	141300	225882993	1553	1551	1553	1550	1278
425	20241227	141200	223901697	1552	1552	1552	1552	4
426	20241227	141100	223895489	1552	1552	1552	1552	105
427	20241227	141000	223732529	1552	1552	1552	1552	0
428	20241227	140900	223732529	1552	1552	1552	1552	0
429	20241227	140800	223732529	1552	1552	1552	1552	0
430	20241227	140700	223732529	1552	1552	1552	1552	10
431	20241227	140600	223717009	1552	1552	1552	1552	6
432	20241227	140500	223707697	1552	1552	1552	1552	3
433	20241227	140400	223703041	1552	1551	1552	1551	8
434	20241227	140300	223690632	1551	1551	1551	1551	160
435	20241227	140200	223442472	1551	1551	1551	1551	0
436	20241227	140100	223442472	1551	1551	1551	1551	34
437	20241227	140000	223389738	1551	1551	1551	1551	0
438	20241227	135900	223389738	1551	1551	1551	1551	0
439	20241227	135800	223389738	1551	1551	1551	1551	76
440	20241227	135700	223271862	1552	1552	1552	1552	0
441	20241227	135600	223271862	1552	1552	1552	1552	0
442	20241227	135500	223271862	1552	1552	1552	1552	2
443	20241227	135400	223268758	1546	1546	1546	1546	0
444	20241227	135300	223268758	1546	1546	1546	1546	0
445	20241227	135200	223268758	1546	1546	1546	1546	0
446	20241227	135100	223268758	1546	1546	1546	1546	0
447	20241227	135000	223268758	1546	1546	1546	1546	300
448	20241227	134900	222804958	1546	1547	1547	1546	420
449	20241227	134800	222155637	1550	1551	1551	1550	30
450	20241227	134700	222109116	1552	1552	1552	1552	41
451	20241227	134600	222045484	1560	1560	1560	1560	0
452	20241227	134500	222045484	1560	1560	1560	1560	11
453	20241227	134400	222028324	1560	1556	1560	1555	1093
454	20241227	134300	220328603	1555	1555	1555	1555	0
455	20241227	134200	220328603	1555	1555	1555	1555	80
456	20241227	134100	220204203	1555	1555	1555	1555	20
457	20241227	134000	220173103	1560	1560	1560	1560	3
458	20241227	133900	220168423	1555	1555	1555	1555	2850
459	20241227	133800	215736673	1560	1560	1560	1560	0
460	20241227	133700	215736673	1560	1555	1560	1555	389
461	20241227	133600	215130083	1560	1555	1560	1555	2666
462	20241227	133500	210971810	1555	1551	1555	1551	874
463	20241227	133400	209613536	1551	1551	1551	1551	6
464	20241227	133300	209604230	1551	1551	1551	1551	0
465	20241227	133200	209604230	1551	1551	1551	1551	0
466	20241227	133100	209604230	1551	1546	1551	1546	14
467	20241227	133000	209582536	1545	1545	1545	1545	177
468	20241227	132900	209309071	1546	1546	1546	1546	645
469	20241227	132800	208311901	1546	1546	1546	1546	100
470	20241227	132700	208157301	1546	1546	1546	1546	503
471	20241227	132600	207379663	1553	1553	1553	1553	0
472	20241227	132500	207379663	1553	1553	1553	1553	0
473	20241227	132400	207379663	1553	1555	1555	1553	5
474	20241227	132300	207371894	1554	1554	1554	1554	1
475	20241227	132200	207370340	1544	1545	1545	1544	900
476	20241227	132100	205980739	1555	1555	1555	1555	2
477	20241227	132000	205977629	1544	1555	1555	1544	79
478	20241227	131900	205854795	1555	1555	1555	1555	0
479	20241227	131800	205854795	1555	1554	1555	1554	5007
480	20241227	131700	198070300	1554	1554	1554	1554	1
481	20241227	131600	198068746	1544	1544	1544	1544	0
482	20241227	131500	198068746	1544	1544	1544	1544	1
483	20241227	131400	198067202	1544	1544	1544	1544	80
484	20241227	131300	197943682	1544	1544	1544	1544	50
485	20241227	131200	197866482	1544	1544	1544	1544	0
486	20241227	131100	197866482	1544	1546	1546	1544	163
487	20241227	131000	197614678	1545	1545	1545	1545	257
488	20241227	130900	197217613	1545	1546	1554	1545	512
489	20241227	130800	196426070	1546	1546	1546	1546	1
490	20241227	130700	196424524	1555	1555	1555	1555	50
491	20241227	130600	196346774	1555	1555	1555	1555	0
492	20241227	130500	196346774	1555	1552	1555	1552	32
493	20241227	130400	196297092	1552	1550	1552	1550	1257
494	20241227	130300	194348736	1544	1546	1546	1544	5464
495	20241227	130200	185905412	1550	1550	1550	1550	0
496	20241227	130100	185905412	1550	1550	1550	1550	0
497	20241227	130000	185905412	1550	1547	1550	1547	501
498	20241227	125900	185130362	1547	1547	1547	1547	20
499	20241227	125800	185099422	1550	1550	1550	1550	20
500	20241227	125700	185068422	1550	1550	1550	1550	0
501	20241227	125600	185068422	1550	1548	1550	1548	60
502	20241227	125500	184975540	1548	1548	1548	1548	2
503	20241227	125400	184972444	1548	1548	1548	1548	11
504	20241227	125300	184955416	1550	1550	1550	1550	0
505	20241227	125200	184955416	1550	1550	1550	1550	0
506	20241227	125100	184955416	1550	1550	1550	1550	0
507	20241227	125000	184955416	1550	1550	1550	1550	50
508	20241227	124900	184877916	1550	1550	1550	1550	0
509	20241227	124800	184877916	1550	1550	1550	1550	774
510	20241227	124700	183678216	1550	1547	1550	1547	334
511	20241227	124600	183161428	1547	1547	1547	1547	22
512	20241227	124500	183127394	1547	1547	1547	1547	0
513	20241227	124400	183127394	1547	1547	1547	1547	0
514	20241227	124300	183127394	1547	1547	1547	1547	0
515	20241227	124200	183127394	1547	1547	1547	1547	194
516	20241227	124100	182827276	1547	1547	1547	1547	0
517	20241227	124000	182827276	1547	1547	1547	1547	0
518	20241227	123900	182827276	1547	1547	1547	1547	0
519	20241227	123800	182827276	1547	1547	1547	1547	0
520	20241227	123700	182827276	1547	1548	1548	1547	4
521	20241227	123600	182821087	1550	1550	1550	1550	1
522	20241227	123500	182819537	1547	1547	1547	1547	0
523	20241227	123400	182819537	1547	1547	1547	1547	0
524	20241227	123300	182819537	1547	1547	1547	1547	0
525	20241227	123200	182819537	1547	1547	1547	1547	1846
526	20241227	123100	179963775	1547	1547	1547	1547	9
527	20241227	123000	179949852	1547	1547	1547	1547	16
528	20241227	122900	179925100	1549	1549	1549	1549	22
529	20241227	122800	179891022	1546	1546	1546	1546	43
530	20241227	122700	179824544	1549	1549	1549	1549	0
531	20241227	122600	179824544	1549	1549	1549	1549	0
532	20241227	122500	179824544	1549	1549	1549	1549	362
533	20241227	122400	179263806	1544	1544	1544	1544	0
534	20241227	122300	179263806	1544	1544	1544	1544	0
535	20241227	122200	179263806	1544	1544	1544	1544	0
536	20241227	122100	179263806	1544	1545	1545	1544	841
537	20241227	122000	177965221	1543	1544	1544	1543	461
538	20241227	121900	177253457	1543	1543	1543	1543	0
539	20241227	121800	177253457	1543	1543	1543	1543	0
540	20241227	121700	177253457	1543	1544	1544	1543	423
541	20241227	121600	176600663	1543	1543	1543	1543	0
542	20241227	121500	176600663	1543	1543	1543	1543	246
543	20241227	121400	176221085	1543	1543	1543	1543	0
544	20241227	121300	176221085	1543	1543	1543	1543	0
545	20241227	121200	176221085	1543	1543	1543	1543	0
546	20241227	121100	176221085	1543	1543	1543	1542	174
547	20241227	121000	175952604	1543	1544	1544	1543	327
548	20241227	120900	175447979	1543	1543	1543	1543	0
549	20241227	120800	175447979	1543	1543	1543	1543	0
550	20241227	120700	175447979	1543	1543	1543	1543	1
551	20241227	120600	175446436	1543	1543	1543	1543	610
552	20241227	120500	174505206	1543	1543	1543	1543	1
553	20241227	120400	174503663	1543	1543	1543	1543	0
554	20241227	120300	174503663	1543	1543	1543	1543	0
555	20241227	120200	174503663	1543	1543	1543	1543	0
556	20241227	120100	174503663	1543	1543	1543	1543	122
557	20241227	120000	174315417	1550	1550	1550	1550	0
558	20241227	115900	174315417	1550	1550	1550	1550	10
559	20241227	115800	174299917	1543	1543	1543	1543	0
560	20241227	115700	174299917	1543	1543	1543	1543	0
561	20241227	115600	174299917	1543	1543	1543	1543	0
562	20241227	115500	174299917	1543	1543	1543	1543	0
563	20241227	115400	174299917	1543	1543	1543	1543	500
564	20241227	115300	173528417	1543	1543	1543	1543	572
565	20241227	115200	172645821	1543	1543	1543	1543	3
566	20241227	115100	172641192	1550	1544	1550	1544	95
567	20241227	115000	172494175	1543	1543	1543	1543	0
568	20241227	114900	172494175	1543	1545	1545	1543	519
569	20241227	114800	171692604	1545	1545	1545	1545	100
570	20241227	114700	171538104	1545	1544	1545	1543	219
571	20241227	114600	171199929	1543	1545	1545	1543	321
572	20241227	114500	170704026	1545	1545	1545	1545	26
573	20241227	114400	170663856	1545	1545	1545	1545	0
574	20241227	114300	170663856	1545	1545	1545	1545	927
575	20241227	114200	169231641	1545	1545	1545	1545	46
576	20241227	114100	169160571	1545	1545	1545	1545	0
577	20241227	114000	169160571	1545	1545	1545	1545	0
578	20241227	113900	169160571	1545	1546	1546	1545	3739
579	20241227	113800	163383768	1545	1545	1545	1545	0
580	20241227	113700	163383768	1545	1546	1546	1545	370
581	20241227	113600	162812097	1546	1546	1546	1546	36
582	20241227	113500	162756441	1546	1546	1546	1546	0
583	20241227	113400	162756441	1546	1546	1546	1546	600
584	20241227	113300	161828841	1546	1546	1546	1546	354
585	20241227	113200	161281557	1544	1545	1556	1544	110
586	20241227	113100	161111352	1544	1544	1544	1544	0
587	20241227	113000	161111352	1544	1549	1549	1544	50
588	20241227	112900	161034136	1557	1551	1557	1546	9
589	20241227	112800	161020174	1552	1555	1557	1552	5
590	20241227	112700	161012403	1556	1556	1556	1556	2014
591	20241227	112600	157878619	1556	1556	1556	1556	1
592	20241227	112500	157877063	1556	1556	1556	1556	1087
593	20241227	112400	156185691	1542	1552	1552	1541	4023
594	20241227	112300	149964692	1552	1552	1552	1552	1176
595	20241227	112200	148139540	1553	1553	1553	1553	0
596	20241227	112100	148139540	1553	1554	1554	1553	163
597	20241227	112000	147886301	1555	1555	1555	1555	7
598	20241227	111900	147875416	1555	1555	1555	1555	5
599	20241227	111800	147867641	1555	1556	1556	1555	190
600	20241227	111700	147572091	1560	1560	1560	1560	0
601	20241227	111600	147572091	1560	1560	1560	1560	150
602	20241227	111500	147338091	1560	1560	1560	1560	55
603	20241227	111400	147252291	1552	1552	1552	1552	0
604	20241227	111300	147252291	1552	1553	1553	1552	300
605	20241227	111200	146786565	1560	1552	1560	1552	287
606	20241227	111100	146341133	1549	1549	1549	1549	0
607	20241227	111000	146341133	1549	1549	1549	1549	0
608	20241227	110900	146341133	1549	1549	1549	1549	2
609	20241227	110800	146338035	1549	1553	1553	1549	3198
610	20241227	110700	141379810	1552	1556	1556	1552	3500
611	20241227	110600	135943945	1555	1555	1555	1555	0
612	20241227	110500	135943945	1555	1555	1555	1555	10
613	20241227	110400	135928395	1555	1557	1557	1555	2120
614	20241227	110300	132630737	1557	1557	1557	1557	5
615	20241227	110200	132622952	1557	1557	1557	1557	1709
616	20241227	110100	129962039	1557	1557	1557	1557	2000
617	20241227	110000	126848039	1557	1557	1557	1557	278
618	20241227	105900	126415193	1557	1557	1557	1557	0
619	20241227	105800	126415193	1557	1557	1557	1557	0
620	20241227	105700	126415193	1557	1557	1558	1557	785
621	20241227	105600	125192947	1557	1557	1557	1557	81
622	20241227	105500	125066830	1557	1557	1557	1557	1978
623	20241227	105400	121987084	1558	1558	1558	1558	374
624	20241227	105300	121404392	1558	1561	1561	1558	300
625	20241227	105200	120936985	1562	1562	1562	1562	8
626	20241227	105100	120924489	1564	1564	1564	1564	0
627	20241227	105000	120924489	1564	1560	1564	1559	254
628	20241227	104900	120528250	1564	1564	1564	1564	0
629	20241227	104800	120528250	1564	1558	1564	1558	87
630	20241227	104700	120392698	1555	1555	1555	1555	751
631	20241227	104600	119224893	1555	1556	1556	1555	78
632	20241227	104500	119103541	1556	1557	1557	1556	3982
633	20241227	104400	112906242	1558	1558	1558	1558	0
634	20241227	104300	112906242	1558	1559	1559	1558	319
635	20241227	104200	112409238	1558	1558	1558	1558	1
636	20241227	104100	112407680	1558	1558	1558	1558	0
637	20241227	104000	112407680	1558	1558	1558	1558	190
638	20241227	103900	112111660	1558	1558	1558	1558	1021
639	20241227	103800	110520942	1558	1559	1559	1558	100
640	20241227	103700	110365043	1560	1560	1560	1560	0
641	20241227	103600	110365043	1560	1560	1560	1560	0
642	20241227	103500	110365043	1560	1560	1560	1560	49
643	20241227	103400	110288603	1560	1560	1560	1560	0
644	20241227	103300	110288603	1560	1560	1560	1560	1110
645	20241227	103200	108557003	1560	1564	1564	1560	6277
646	20241227	103100	98761350	1576	1569	1576	1569	640
647	20241227	103000	97755671	1576	1572	1576	1572	529
648	20241227	102900	96923967	1572	1578	1578	1561	989
649	20241227	102800	95378614	1562	1573	1576	1562	2236
650	20241227	102700	91879768	1579	1579	1579	1579	1
651	20241227	102600	91878189	1581	1578	1581	1578	512
652	20241227	102500	91068735	1572	1572	1572	1572	58
653	20241227	102400	90977559	1582	1582	1582	1582	2
654	20241227	102300	90974395	1566	1582	1582	1566	32
655	20241227	102200	90924267	1566	1583	1583	1566	1100
656	20241227	102100	89197414	1577	1577	1577	1577	51
657	20241227	102000	89116987	1583	1583	1583	1583	1
658	20241227	101900	89115404	1583	1583	1583	1583	5
659	20241227	101800	89107489	1578	1578	1578	1578	28
660	20241227	101700	89063305	1586	1585	1586	1585	626
661	20241227	101600	88070569	1586	1586	1586	1586	0
662	20241227	101500	88070569	1586	1586	1586	1586	0
663	20241227	101400	88070569	1586	1586	1586	1579	162
664	20241227	101300	87814258	1586	1587	1587	1582	131
665	20241227	101200	87606842	1587	1587	1587	1587	29
666	20241227	101100	87560819	1582	1587	1587	1582	158
667	20241227	101000	87310098	1587	1582	1587	1582	143
668	20241227	100900	87083837	1582	1578	1582	1578	1246
669	20241227	100800	85116320	1578	1578	1578	1578	190
670	20241227	100700	84816500	1578	1576	1578	1576	96
671	20241227	100600	84665096	1575	1575	1575	1574	1925
672	20241227	100500	81633565	1575	1575	1575	1575	793
673	20241227	100400	80384590	1575	1575	1575	1575	1
674	20241227	100300	80383015	1575	1572	1575	1572	150
675	20241227	100200	80146768	1575	1574	1575	1574	1324
676	20241227	100100	78062703	1568	1574	1574	1568	441
677	20241227	100000	77370124	1574	1573	1574	1571	107
678	20241227	095900	77201791	1573	1574	1574	1573	2
679	20241227	095800	77198644	1575	1575	1575	1575	0
680	20241227	095700	77198644	1575	1575	1575	1575	0
681	20241227	095600	77198644	1575	1574	1575	1560	900
682	20241227	095500	75790414	1558	1557	1572	1557	3724
683	20241227	095400	69984184	1557	1558	1558	1557	279
684	20241227	095300	69549528	1557	1560	1561	1557	321
685	20241227	095200	69049066	1560	1561	1561	1560	505
686	20241227	095100	68261257	1560	1565	1565	1557	8867
687	20241227	095000	54425353	1565	1568	1568	1565	911
688	20241227	094900	52998794	1568	1567	1568	1567	149
689	20241227	094800	52765227	1567	1569	1569	1567	2597
690	20241227	094700	48694363	1570	1571	1571	1570	395
691	20241227	094600	48074203	1570	1574	1576	1570	811
692	20241227	094500	46799923	1576	1576	1576	1576	57
693	20241227	094400	46710091	1577	1577	1577	1577	10
694	20241227	094300	46694321	1577	1579	1579	1577	37
695	20241227	094200	46635964	1579	1577	1579	1576	513
696	20241227	094100	45826343	1579	1579	1579	1578	495
697	20241227	094000	45044828	1579	1574	1579	1574	2620
698	20241227	093900	40915196	1571	1573	1574	1571	2643
699	20241227	093800	36755912	1574	1574	1574	1574	502
700	20241227	093700	35965764	1576	1571	1576	1571	607
701	20241227	093600	35011401	1576	1576	1576	1571	98
702	20241227	093500	34857351	1577	1577	1577	1577	4
703	20241227	093400	34851043	1578	1571	1578	1571	2
704	20241227	093300	34847894	1572	1580	1580	1572	5
705	20241227	093200	34840002	1571	1572	1580	1571	899
706	20241227	093100	33424034	1581	1581	1581	1581	8
707	20241227	093000	33411386	1582	1582	1582	1582	334
708	20241227	092900	32882998	1582	1570	1582	1570	1100
709	20241227	092800	31152398	1582	1571	1582	1571	287
710	20241227	092700	30701499	1571	1582	1582	1571	1701
711	20241227	092600	28029196	1582	1582	1582	1572	593
712	20241227	092500	27096430	1582	1583	1583	1582	344
713	20241227	092400	26551994	1589	1589	1589	1589	982
714	20241227	092300	24991596	1590	1573	1590	1573	177
715	20241227	092200	24711096	1582	1590	1590	1582	64
716	20241227	092100	24609816	1590	1591	1595	1571	6309
717	20241227	092000	14609124	1592	1592	1592	1592	226
718	20241227	091900	14249332	1592	1595	1595	1592	115
719	20241227	091800	14066239	1592	1595	1595	1592	375
720	20241227	091700	13468724	1604	1606	1606	1604	34
721	20241227	091600	13414186	1604	1604	1607	1604	68
722	20241227	091500	13305111	1607	1607	1607	1607	2
723	20241227	091400	13301897	1593	1594	1594	1593	100
724	20241227	091300	13142579	1610	1598	1610	1594	1299
725	20241227	091200	11069845	1598	1600	1604	1598	615
726	20241227	091100	10085920	1600	1604	1604	1600	552
727	20241227	091000	9200642	1618	1618	1618	1604	65
728	20241227	090900	9096247	1605	1618	1618	1605	410
729	20241227	090800	8438067	1605	1605	1605	1605	2601
730	20241227	090700	4263462	1609	1610	1610	1608	89
731	20241227	090600	4120221	1620	1619	1620	1619	850
732	20241227	090500	2743250	1620	1620	1620	1620	105
733	20241227	090400	2573150	1620	1620	1620	1620	503
734	20241227	090300	1758290	1620	1604	1620	1604	6
735	20241227	090200	1748586	1605	1628	1628	1605	849
736	20241227	090100	383891	1628	1606	1628	1606	25
737	20241227	090000	343719	1629	1629	1629	1629	211