KissMeData/208350/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	204100	28170430	2910	2910	2910	2910	444
3	20241227	204000	28170430	2910	2910	2910	2910	0
4	20241227	203900	28170430	2910	2910	2910	2910	0
5	20241227	203800	28170430	2910	2910	2910	2910	0
6	20241227	203700	28170430	2910	2910	2910	2910	0
7	20241227	203600	28170430	2910	2910	2910	2910	0
8	20241227	203500	28170430	2910	2910	2910	2910	0
9	20241227	203400	28170430	2910	2910	2910	2910	0
10	20241227	203300	28170430	2910	2910	2910	2910	0
11	20241227	203200	28170430	2910	2910	2910	2910	0
12	20241227	203100	28170430	2910	2910	2910	2910	0
13	20241227	203000	28170430	2910	2910	2910	2910	0
14	20241227	202900	28170430	2910	2910	2910	2910	0
15	20241227	202800	28170430	2910	2910	2910	2910	0
16	20241227	202700	28170430	2910	2910	2910	2910	0
17	20241227	202600	28170430	2910	2910	2910	2910	0
18	20241227	202500	28170430	2910	2910	2910	2910	0
19	20241227	202400	28170430	2910	2910	2910	2910	0
20	20241227	202300	28170430	2910	2910	2910	2910	0
21	20241227	202200	28170430	2910	2910	2910	2910	0
22	20241227	202100	28170430	2910	2910	2910	2910	0
23	20241227	202000	28170430	2910	2910	2910	2910	0
24	20241227	201900	28170430	2910	2910	2910	2910	0
25	20241227	201800	28170430	2910	2910	2910	2910	0
26	20241227	201700	28170430	2910	2910	2910	2910	0
27	20241227	201600	28170430	2910	2910	2910	2910	0
28	20241227	201500	28170430	2910	2910	2910	2910	0
29	20241227	201400	28170430	2910	2910	2910	2910	0
30	20241227	201300	28170430	2910	2910	2910	2910	0
31	20241227	201200	28170430	2910	2910	2910	2910	0
32	20241227	201100	28170430	2910	2910	2910	2910	444
33	20241227	201000	28170430	2910	2910	2910	2910	0
34	20241227	200900	28170430	2910	2910	2910	2910	0
35	20241227	200800	28170430	2910	2910	2910	2910	0
36	20241227	200700	28170430	2910	2910	2910	2910	0
37	20241227	200600	28170430	2910	2910	2910	2910	0
38	20241227	200500	28170430	2910	2910	2910	2910	0
39	20241227	200400	28170430	2910	2910	2910	2910	0
40	20241227	200300	28170430	2910	2910	2910	2910	0
41	20241227	200200	28170430	2910	2910	2910	2910	0
42	20241227	200100	28170430	2910	2910	2910	2910	0
43	20241227	200000	28170430	2910	2910	2910	2910	0
44	20241227	195900	28170430	2910	2910	2910	2910	0
45	20241227	195800	28170430	2910	2910	2910	2910	0
46	20241227	195700	28170430	2910	2910	2910	2910	0
47	20241227	195600	28170430	2910	2910	2910	2910	0
48	20241227	195500	28170430	2910	2910	2910	2910	0
49	20241227	195400	28170430	2910	2910	2910	2910	0
50	20241227	195300	28170430	2910	2910	2910	2910	0
51	20241227	195200	28170430	2910	2910	2910	2910	0
52	20241227	195100	28170430	2910	2910	2910	2910	0
53	20241227	195000	28170430	2910	2910	2910	2910	0
54	20241227	194900	28170430	2910	2910	2910	2910	0
55	20241227	194800	28170430	2910	2910	2910	2910	0
56	20241227	194700	28170430	2910	2910	2910	2910	0
57	20241227	194600	28170430	2910	2910	2910	2910	0
58	20241227	194500	28170430	2910	2910	2910	2910	0
59	20241227	194400	28170430	2910	2910	2910	2910	0
60	20241227	194300	28170430	2910	2910	2910	2910	0
61	20241227	194200	28170430	2910	2910	2910	2910	0
62	20241227	194100	28170430	2910	2910	2910	2910	444
63	20241227	194000	28170430	2910	2910	2910	2910	0
64	20241227	193900	28170430	2910	2910	2910	2910	0
65	20241227	193800	28170430	2910	2910	2910	2910	0
66	20241227	193700	28170430	2910	2910	2910	2910	0
67	20241227	193600	28170430	2910	2910	2910	2910	0
68	20241227	193500	28170430	2910	2910	2910	2910	0
69	20241227	193400	28170430	2910	2910	2910	2910	0
70	20241227	193300	28170430	2910	2910	2910	2910	0
71	20241227	193200	28170430	2910	2910	2910	2910	0
72	20241227	193100	28170430	2910	2910	2910	2910	0
73	20241227	193000	28170430	2910	2910	2910	2910	0
74	20241227	192900	28170430	2910	2910	2910	2910	0
75	20241227	192800	28170430	2910	2910	2910	2910	0
76	20241227	192700	28170430	2910	2910	2910	2910	0
77	20241227	192600	28170430	2910	2910	2910	2910	0
78	20241227	192500	28170430	2910	2910	2910	2910	0
79	20241227	192400	28170430	2910	2910	2910	2910	0
80	20241227	192300	28170430	2910	2910	2910	2910	0
81	20241227	192200	28170430	2910	2910	2910	2910	0
82	20241227	192100	28170430	2910	2910	2910	2910	0
83	20241227	192000	28170430	2910	2910	2910	2910	0
84	20241227	191900	28170430	2910	2910	2910	2910	0
85	20241227	191800	28170430	2910	2910	2910	2910	0
86	20241227	191700	28170430	2910	2910	2910	2910	0
87	20241227	191600	28170430	2910	2910	2910	2910	0
88	20241227	191500	28170430	2910	2910	2910	2910	0
89	20241227	191400	28170430	2910	2910	2910	2910	0
90	20241227	191300	28170430	2910	2910	2910	2910	0
91	20241227	191200	28170430	2910	2910	2910	2910	0
92	20241227	191100	28170430	2910	2910	2910	2910	444
93	20241227	191000	28170430	2910	2910	2910	2910	0
94	20241227	190900	28170430	2910	2910	2910	2910	0
95	20241227	190800	28170430	2910	2910	2910	2910	0
96	20241227	190700	28170430	2910	2910	2910	2910	0
97	20241227	190600	28170430	2910	2910	2910	2910	0
98	20241227	190500	28170430	2910	2910	2910	2910	0
99	20241227	190400	28170430	2910	2910	2910	2910	0
100	20241227	190300	28170430	2910	2910	2910	2910	0
101	20241227	190200	28170430	2910	2910	2910	2910	0
102	20241227	190100	28170430	2910	2910	2910	2910	0
103	20241227	190000	28170430	2910	2910	2910	2910	0
104	20241227	185900	28170430	2910	2910	2910	2910	0
105	20241227	185800	28170430	2910	2910	2910	2910	0
106	20241227	185700	28170430	2910	2910	2910	2910	0
107	20241227	185600	28170430	2910	2910	2910	2910	0
108	20241227	185500	28170430	2910	2910	2910	2910	0
109	20241227	185400	28170430	2910	2910	2910	2910	0
110	20241227	185300	28170430	2910	2910	2910	2910	0
111	20241227	185200	28170430	2910	2910	2910	2910	0
112	20241227	185100	28170430	2910	2910	2910	2910	0
113	20241227	185000	28170430	2910	2910	2910	2910	0
114	20241227	184900	28170430	2910	2910	2910	2910	0
115	20241227	184800	28170430	2910	2910	2910	2910	0
116	20241227	184700	28170430	2910	2910	2910	2910	0
117	20241227	184600	28170430	2910	2910	2910	2910	0
118	20241227	184500	28170430	2910	2910	2910	2910	0
119	20241227	184400	28170430	2910	2910	2910	2910	0
120	20241227	184300	28170430	2910	2910	2910	2910	0
121	20241227	184200	28170430	2910	2910	2910	2910	0
122	20241227	184100	28170430	2910	2910	2910	2910	444
123	20241227	184000	28170430	2910	2910	2910	2910	0
124	20241227	183900	28170430	2910	2910	2910	2910	0
125	20241227	183800	28170430	2910	2910	2910	2910	0
126	20241227	183700	28170430	2910	2910	2910	2910	0
127	20241227	183600	28170430	2910	2910	2910	2910	0
128	20241227	183500	28170430	2910	2910	2910	2910	0
129	20241227	183400	28170430	2910	2910	2910	2910	0
130	20241227	183300	28170430	2910	2910	2910	2910	0
131	20241227	183200	28170430	2910	2910	2910	2910	0
132	20241227	183100	28170430	2910	2910	2910	2910	0
133	20241227	183000	28170430	2910	2910	2910	2910	0
134	20241227	182900	28170430	2910	2910	2910	2910	0
135	20241227	182800	28170430	2910	2910	2910	2910	0
136	20241227	182700	28170430	2910	2910	2910	2910	0
137	20241227	182600	28170430	2910	2910	2910	2910	0
138	20241227	182500	28170430	2910	2910	2910	2910	0
139	20241227	182400	28170430	2910	2910	2910	2910	0
140	20241227	182300	28170430	2910	2910	2910	2910	0
141	20241227	182200	28170430	2910	2910	2910	2910	0
142	20241227	182100	28170430	2910	2910	2910	2910	0
143	20241227	182000	28170430	2910	2910	2910	2910	0
144	20241227	181900	28170430	2910	2910	2910	2910	0
145	20241227	181800	28170430	2910	2910	2910	2910	0
146	20241227	181700	28170430	2910	2910	2910	2910	0
147	20241227	181600	28170430	2910	2910	2910	2910	0
148	20241227	181500	28170430	2910	2910	2910	2910	0
149	20241227	181400	28170430	2910	2910	2910	2910	0
150	20241227	181300	28170430	2910	2910	2910	2910	0
151	20241227	181200	28170430	2910	2910	2910	2910	0
152	20241227	181100	28170430	2910	2910	2910	2910	444
153	20241227	181000	28170430	2910	2910	2910	2910	0
154	20241227	180900	28170430	2910	2910	2910	2910	0
155	20241227	180800	28170430	2910	2910	2910	2910	0
156	20241227	180700	28170430	2910	2910	2910	2910	0
157	20241227	180600	28170430	2910	2910	2910	2910	0
158	20241227	180500	28170430	2910	2910	2910	2910	0
159	20241227	180400	28170430	2910	2910	2910	2910	0
160	20241227	180300	28170430	2910	2910	2910	2910	0
161	20241227	180200	28170430	2910	2910	2910	2910	0
162	20241227	180100	28170430	2910	2910	2910	2910	0
163	20241227	180000	28170430	2910	2910	2910	2910	0
164	20241227	175900	28170430	2910	2910	2910	2910	0
165	20241227	175800	28170430	2910	2910	2910	2910	0
166	20241227	175700	28170430	2910	2910	2910	2910	0
167	20241227	175600	28170430	2910	2910	2910	2910	0
168	20241227	175500	28170430	2910	2910	2910	2910	0
169	20241227	175400	28170430	2910	2910	2910	2910	0
170	20241227	175300	28170430	2910	2910	2910	2910	0
171	20241227	175200	28170430	2910	2910	2910	2910	0
172	20241227	175100	28170430	2910	2910	2910	2910	0
173	20241227	175000	28170430	2910	2910	2910	2910	0
174	20241227	174900	28170430	2910	2910	2910	2910	0
175	20241227	174800	28170430	2910	2910	2910	2910	0
176	20241227	174700	28170430	2910	2910	2910	2910	0
177	20241227	174600	28170430	2910	2910	2910	2910	0
178	20241227	174500	28170430	2910	2910	2910	2910	0
179	20241227	174400	28170430	2910	2910	2910	2910	0
180	20241227	174300	28170430	2910	2910	2910	2910	0
181	20241227	174200	28170430	2910	2910	2910	2910	0
182	20241227	174100	28170430	2910	2910	2910	2910	444
183	20241227	174000	28170430	2910	2910	2910	2910	0
184	20241227	173900	28170430	2910	2910	2910	2910	0
185	20241227	173800	28170430	2910	2910	2910	2910	0
186	20241227	173700	28170430	2910	2910	2910	2910	0
187	20241227	173600	28170430	2910	2910	2910	2910	0
188	20241227	173500	28170430	2910	2910	2910	2910	0
189	20241227	173400	28170430	2910	2910	2910	2910	0
190	20241227	173300	28170430	2910	2910	2910	2910	0
191	20241227	173200	28170430	2910	2910	2910	2910	0
192	20241227	173100	28170430	2910	2910	2910	2910	0
193	20241227	173000	28170430	2910	2910	2910	2910	0
194	20241227	172900	28170430	2910	2910	2910	2910	0
195	20241227	172800	28170430	2910	2910	2910	2910	0
196	20241227	172700	28170430	2910	2910	2910	2910	0
197	20241227	172600	28170430	2910	2910	2910	2910	0
198	20241227	172500	28170430	2910	2910	2910	2910	0
199	20241227	172400	28170430	2910	2910	2910	2910	0
200	20241227	172300	28170430	2910	2910	2910	2910	0
201	20241227	172200	28170430	2910	2910	2910	2910	0
202	20241227	172100	28170430	2910	2910	2910	2910	0
203	20241227	172000	28170430	2910	2910	2910	2910	0
204	20241227	171900	28170430	2910	2910	2910	2910	0
205	20241227	171800	28170430	2910	2910	2910	2910	0
206	20241227	171700	28170430	2910	2910	2910	2910	0
207	20241227	171600	28170430	2910	2910	2910	2910	0
208	20241227	171500	28170430	2910	2910	2910	2910	0
209	20241227	171400	28170430	2910	2910	2910	2910	0
210	20241227	171300	28170430	2910	2910	2910	2910	0
211	20241227	171200	28170430	2910	2910	2910	2910	0
212	20241227	171100	28170430	2910	2910	2910	2910	444
213	20241227	171000	28170430	2910	2910	2910	2910	0
214	20241227	170900	28170430	2910	2910	2910	2910	0
215	20241227	170800	28170430	2910	2910	2910	2910	0
216	20241227	170700	28170430	2910	2910	2910	2910	0
217	20241227	170600	28170430	2910	2910	2910	2910	0
218	20241227	170500	28170430	2910	2910	2910	2910	0
219	20241227	170400	28170430	2910	2910	2910	2910	0
220	20241227	170300	28170430	2910	2910	2910	2910	0
221	20241227	170200	28170430	2910	2910	2910	2910	0
222	20241227	170100	28170430	2910	2910	2910	2910	0
223	20241227	170000	28170430	2910	2910	2910	2910	0
224	20241227	165900	28170430	2910	2910	2910	2910	0
225	20241227	165800	28170430	2910	2910	2910	2910	0
226	20241227	165700	28170430	2910	2910	2910	2910	0
227	20241227	165600	28170430	2910	2910	2910	2910	0
228	20241227	165500	28170430	2910	2910	2910	2910	0
229	20241227	165400	28170430	2910	2910	2910	2910	0
230	20241227	165300	28170430	2910	2910	2910	2910	0
231	20241227	165200	28170430	2910	2910	2910	2910	0
232	20241227	165100	28170430	2910	2910	2910	2910	0
233	20241227	165000	28170430	2910	2910	2910	2910	0
234	20241227	164900	28170430	2910	2910	2910	2910	0
235	20241227	164800	28170430	2910	2910	2910	2910	0
236	20241227	164700	28170430	2910	2910	2910	2910	0
237	20241227	164600	28170430	2910	2910	2910	2910	0
238	20241227	164500	28170430	2910	2910	2910	2910	0
239	20241227	164400	28170430	2910	2910	2910	2910	0
240	20241227	164300	28170430	2910	2910	2910	2910	0
241	20241227	164200	28170430	2910	2910	2910	2910	0
242	20241227	164100	28170430	2910	2910	2910	2910	444
243	20241227	164000	28170430	2910	2910	2910	2910	0
244	20241227	163900	28170430	2910	2910	2910	2910	0
245	20241227	163800	28170430	2910	2910	2910	2910	0
246	20241227	163700	28170430	2910	2910	2910	2910	0
247	20241227	163600	28170430	2910	2910	2910	2910	0
248	20241227	163500	28170430	2910	2910	2910	2910	0
249	20241227	163400	28170430	2910	2910	2910	2910	0
250	20241227	163300	28170430	2910	2910	2910	2910	0
251	20241227	163200	28170430	2910	2910	2910	2910	0
252	20241227	163100	28170430	2910	2910	2910	2910	0
253	20241227	163000	28170430	2910	2910	2910	2910	0
254	20241227	162900	28170430	2910	2910	2910	2910	0
255	20241227	162800	28170430	2910	2910	2910	2910	0
256	20241227	162700	28170430	2910	2910	2910	2910	0
257	20241227	162600	28170430	2910	2910	2910	2910	0
258	20241227	162500	28170430	2910	2910	2910	2910	0
259	20241227	162400	28170430	2910	2910	2910	2910	0
260	20241227	162300	28170430	2910	2910	2910	2910	0
261	20241227	162200	28170430	2910	2910	2910	2910	0
262	20241227	162100	28170430	2910	2910	2910	2910	0
263	20241227	162000	28170430	2910	2910	2910	2910	0
264	20241227	161900	28170430	2910	2910	2910	2910	0
265	20241227	161800	28170430	2910	2910	2910	2910	0
266	20241227	161700	28170430	2910	2910	2910	2910	0
267	20241227	161600	28170430	2910	2910	2910	2910	0
268	20241227	161500	28170430	2910	2910	2910	2910	0
269	20241227	161400	28170430	2910	2910	2910	2910	0
270	20241227	161300	28170430	2910	2910	2910	2910	0
271	20241227	161200	28170430	2910	2910	2910	2910	0
272	20241227	161100	28170430	2910	2910	2910	2910	444
273	20241227	161000	28170430	2910	2910	2910	2910	0
274	20241227	160900	28170430	2910	2910	2910	2910	0
275	20241227	160800	28170430	2910	2910	2910	2910	0
276	20241227	160700	28170430	2910	2910	2910	2910	0
277	20241227	160600	28170430	2910	2910	2910	2910	0
278	20241227	160500	28170430	2910	2910	2910	2910	0
279	20241227	160400	28170430	2910	2910	2910	2910	0
280	20241227	160300	28170430	2910	2910	2910	2910	0
281	20241227	160200	28170430	2910	2910	2910	2910	0
282	20241227	160100	28170430	2910	2910	2910	2910	0
283	20241227	160000	28170430	2910	2910	2910	2910	0
284	20241227	155900	28170430	2910	2910	2910	2910	0
285	20241227	155800	28170430	2910	2910	2910	2910	0
286	20241227	155700	28170430	2910	2910	2910	2910	0
287	20241227	155600	28170430	2910	2910	2910	2910	0
288	20241227	155500	28170430	2910	2910	2910	2910	0
289	20241227	155400	28170430	2910	2910	2910	2910	0
290	20241227	155300	28170430	2910	2910	2910	2910	0
291	20241227	155200	28170430	2910	2910	2910	2910	0
292	20241227	155100	28170430	2910	2910	2910	2910	0
293	20241227	155000	28170430	2910	2910	2910	2910	0
294	20241227	154900	28170430	2910	2910	2910	2910	0
295	20241227	154800	28170430	2910	2910	2910	2910	0
296	20241227	154700	28170430	2910	2910	2910	2910	0
297	20241227	154600	28170430	2910	2910	2910	2910	0
298	20241227	154500	28170430	2910	2910	2910	2910	0
299	20241227	154400	28170430	2910	2910	2910	2910	0
300	20241227	154300	28170430	2910	2910	2910	2910	0
301	20241227	154200	28170430	2910	2910	2910	2910	0
302	20241227	154100	28170430	2910	2910	2910	2910	444
303	20241227	154000	28170430	2910	2910	2910	2910	0
304	20241227	153900	28170430	2910	2910	2910	2910	0
305	20241227	153800	28170430	2910	2910	2910	2910	0
306	20241227	153700	28170430	2910	2910	2910	2910	0
307	20241227	153600	28170430	2910	2910	2910	2910	0
308	20241227	153500	28170430	2910	2910	2910	2910	0
309	20241227	153400	28170430	2910	2910	2910	2910	0
310	20241227	153300	28170430	2910	2910	2910	2910	0
311	20241227	153200	28170430	2910	2910	2910	2910	0
312	20241227	153100	28170430	2910	2910	2910	2910	0
313	20241227	153000	28170430	2910	2910	2910	2910	444
314	20241227	152900	26878390	2910	2910	2910	2910	0
315	20241227	152800	26878390	2910	2910	2910	2910	0
316	20241227	152700	26878390	2910	2910	2910	2910	0
317	20241227	152600	26878390	2910	2910	2910	2910	0
318	20241227	152500	26878390	2910	2910	2910	2910	0
319	20241227	152400	26878390	2910	2910	2910	2910	0
320	20241227	152300	26878390	2910	2910	2910	2910	0
321	20241227	152200	26878390	2910	2910	2910	2910	0
322	20241227	152100	26878390	2910	2910	2910	2910	0
323	20241227	152000	26878390	2910	2910	2910	2910	0
324	20241227	151900	26878390	2910	2910	2910	2910	0
325	20241227	151800	26878390	2910	2910	2910	2910	0
326	20241227	151700	26878390	2910	2910	2910	2910	249
327	20241227	151600	26153800	2910	2910	2910	2910	0
328	20241227	151500	26153800	2910	2910	2910	2910	0
329	20241227	151400	26153800	2910	2910	2910	2910	0
330	20241227	151300	26153800	2910	2910	2910	2910	0
331	20241227	151200	26153800	2910	2910	2910	2910	0
332	20241227	151100	26153800	2910	2910	2910	2910	0
333	20241227	151000	26153800	2910	2910	2910	2910	0
334	20241227	150900	26153800	2910	2910	2910	2910	0
335	20241227	150800	26153800	2910	2910	2910	2910	0
336	20241227	150700	26153800	2910	2910	2910	2910	0
337	20241227	150600	26153800	2910	2910	2910	2910	0
338	20241227	150500	26153800	2910	2910	2910	2910	0
339	20241227	150400	26153800	2910	2910	2910	2910	0
340	20241227	150300	26153800	2910	2910	2910	2910	0
341	20241227	150200	26153800	2910	2910	2910	2910	0
342	20241227	150100	26153800	2910	2910	2910	2910	0
343	20241227	150000	26153800	2910	2910	2910	2910	213
344	20241227	145900	25533970	2910	2910	2910	2910	0
345	20241227	145800	25533970	2910	2910	2910	2910	0
346	20241227	145700	25533970	2910	2910	2910	2910	90
347	20241227	145600	25272070	2910	2910	2910	2910	0
348	20241227	145500	25272070	2910	2910	2910	2910	0
349	20241227	145400	25272070	2910	2910	2910	2910	0
350	20241227	145300	25272070	2910	2910	2910	2910	0
351	20241227	145200	25272070	2910	2910	2910	2910	0
352	20241227	145100	25272070	2910	2910	2910	2910	0
353	20241227	145000	25272070	2910	2910	2910	2910	0
354	20241227	144900	25272070	2910	2910	2910	2910	0
355	20241227	144800	25272070	2910	2910	2910	2910	0
356	20241227	144700	25272070	2910	2910	2910	2910	0
357	20241227	144600	25272070	2910	2910	2910	2910	0
358	20241227	144500	25272070	2910	2910	2910	2910	0
359	20241227	144400	25272070	2910	2910	2910	2910	0
360	20241227	144300	25272070	2910	2910	2910	2910	0
361	20241227	144200	25272070	2910	2910	2910	2910	0
362	20241227	144100	25272070	2910	2910	2910	2910	0
363	20241227	144000	25272070	2910	2910	2910	2910	0
364	20241227	143900	25272070	2910	2910	2910	2910	0
365	20241227	143800	25272070	2910	2910	2910	2910	0
366	20241227	143700	25272070	2910	2910	2910	2910	0
367	20241227	143600	25272070	2910	2910	2910	2910	0
368	20241227	143500	25272070	2910	2910	2910	2910	0
369	20241227	143400	25272070	2910	2910	2910	2910	0
370	20241227	143300	25272070	2910	2910	2910	2910	0
371	20241227	143200	25272070	2910	2910	2910	2910	0
372	20241227	143100	25272070	2910	2910	2910	2910	0
373	20241227	143000	25272070	2910	2910	2910	2910	24
374	20241227	142900	25202230	2910	2910	2910	2910	0
375	20241227	142800	25202230	2910	2910	2910	2910	0
376	20241227	142700	25202230	2910	2910	2910	2910	0
377	20241227	142600	25202230	2910	2910	2910	2910	0
378	20241227	142500	25202230	2910	2910	2910	2910	34
379	20241227	142400	25103290	2910	2910	2910	2910	0
380	20241227	142300	25103290	2910	2910	2910	2910	0
381	20241227	142200	25103290	2910	2910	2910	2910	0
382	20241227	142100	25103290	2910	2910	2910	2910	0
383	20241227	142000	25103290	2910	2910	2910	2910	0
384	20241227	141900	25103290	2910	2910	2910	2910	0
385	20241227	141800	25103290	2910	2910	2910	2910	0
386	20241227	141700	25103290	2910	2910	2910	2910	0
387	20241227	141600	25103290	2910	2910	2910	2910	136
388	20241227	141500	24707530	2910	2910	2910	2910	0
389	20241227	141400	24707530	2910	2910	2910	2910	0
390	20241227	141300	24707530	2910	2910	2910	2910	0
391	20241227	141200	24707530	2910	2910	2910	2910	0
392	20241227	141100	24707530	2910	2910	2910	2910	0
393	20241227	141000	24707530	2910	2910	2910	2910	0
394	20241227	140900	24707530	2910	2910	2910	2910	0
395	20241227	140800	24707530	2910	2910	2910	2910	0
396	20241227	140700	24707530	2910	2910	2910	2910	0
397	20241227	140600	24707530	2910	2910	2910	2910	0
398	20241227	140500	24707530	2910	2910	2910	2910	0
399	20241227	140400	24707530	2910	2910	2910	2910	200
400	20241227	140300	24125530	2910	2910	2910	2910	0
401	20241227	140200	24125530	2910	2910	2910	2910	0
402	20241227	140100	24125530	2910	2910	2910	2910	0
403	20241227	140000	24125530	2910	2910	2910	2910	0
404	20241227	135900	24125530	2910	2910	2910	2910	0
405	20241227	135800	24125530	2910	2910	2910	2910	0
406	20241227	135700	24125530	2910	2910	2910	2910	0
407	20241227	135600	24125530	2910	2910	2910	2910	0
408	20241227	135500	24125530	2910	2910	2910	2910	0
409	20241227	135400	24125530	2910	2910	2910	2910	0
410	20241227	135300	24125530	2910	2910	2910	2910	0
411	20241227	135200	24125530	2910	2910	2910	2910	0
412	20241227	135100	24125530	2910	2910	2910	2910	0
413	20241227	135000	24125530	2910	2910	2910	2910	0
414	20241227	134900	24125530	2910	2910	2910	2910	0
415	20241227	134800	24125530	2910	2910	2910	2910	0
416	20241227	134700	24125530	2910	2910	2910	2910	0
417	20241227	134600	24125530	2910	2910	2910	2910	0
418	20241227	134500	24125530	2910	2910	2910	2910	0
419	20241227	134400	24125530	2910	2920	2920	2910	900
420	20241227	134300	21506170	2920	2920	2920	2920	1
421	20241227	134200	21503250	2935	2935	2935	2935	0
422	20241227	134100	21503250	2935	2935	2935	2935	0
423	20241227	134000	21503250	2935	2935	2935	2935	1
424	20241227	133900	21500315	2930	2930	2930	2930	204
425	20241227	133800	20902595	2910	2910	2910	2910	0
426	20241227	133700	20902595	2910	2910	2910	2910	0
427	20241227	133600	20902595	2910	2910	2910	2910	0
428	20241227	133500	20902595	2910	2910	2910	2910	0
429	20241227	133400	20902595	2910	2910	2910	2910	31
430	20241227	133300	20812385	2905	2905	2905	2905	2
431	20241227	133200	20806575	2895	2900	2900	2895	52
432	20241227	133100	20655925	2895	2895	2895	2895	0
433	20241227	133000	20655925	2895	2895	2895	2895	0
434	20241227	132900	20655925	2895	2895	2895	2895	0
435	20241227	132800	20655925	2895	2895	2895	2895	0
436	20241227	132700	20655925	2895	2895	2895	2895	0
437	20241227	132600	20655925	2895	2895	2895	2895	0
438	20241227	132500	20655925	2895	2895	2895	2895	0
439	20241227	132400	20655925	2895	2895	2895	2895	0
440	20241227	132300	20655925	2895	2895	2895	2895	210
441	20241227	132200	20047975	2895	2895	2895	2895	0
442	20241227	132100	20047975	2895	2895	2895	2895	0
443	20241227	132000	20047975	2895	2895	2895	2895	0
444	20241227	131900	20047975	2895	2895	2895	2895	0
445	20241227	131800	20047975	2895	2895	2895	2895	17
446	20241227	131700	19998760	2910	2910	2910	2910	0
447	20241227	131600	19998760	2910	2910	2910	2910	0
448	20241227	131500	19998760	2910	2910	2910	2910	0
449	20241227	131400	19998760	2910	2910	2910	2910	0
450	20241227	131300	19998760	2910	2910	2910	2910	0
451	20241227	131200	19998760	2910	2910	2910	2910	0
452	20241227	131100	19998760	2910	2910	2910	2910	0
453	20241227	131000	19998760	2910	2910	2910	2910	0
454	20241227	130900	19998760	2910	2910	2910	2910	0
455	20241227	130800	19998760	2910	2910	2910	2910	0
456	20241227	130700	19998760	2910	2910	2910	2910	0
457	20241227	130600	19998760	2910	2910	2910	2910	0
458	20241227	130500	19998760	2910	2910	2910	2910	0
459	20241227	130400	19998760	2910	2910	2910	2910	0
460	20241227	130300	19998760	2910	2910	2910	2910	0
461	20241227	130200	19998760	2910	2910	2910	2910	0
462	20241227	130100	19998760	2910	2910	2910	2910	0
463	20241227	130000	19998760	2910	2910	2910	2910	0
464	20241227	125900	19998760	2910	2910	2910	2910	0
465	20241227	125800	19998760	2910	2910	2910	2910	0
466	20241227	125700	19998760	2910	2910	2910	2910	0
467	20241227	125600	19998760	2910	2910	2910	2910	0
468	20241227	125500	19998760	2910	2910	2910	2910	0
469	20241227	125400	19998760	2910	2910	2910	2910	0
470	20241227	125300	19998760	2910	2910	2910	2910	0
471	20241227	125200	19998760	2910	2910	2910	2910	0
472	20241227	125100	19998760	2910	2910	2910	2910	0
473	20241227	125000	19998760	2910	2910	2910	2910	0
474	20241227	124900	19998760	2910	2910	2910	2910	0
475	20241227	124800	19998760	2910	2910	2910	2910	0
476	20241227	124700	19998760	2910	2910	2910	2910	0
477	20241227	124600	19998760	2910	2910	2910	2910	0
478	20241227	124500	19998760	2910	2910	2910	2910	0
479	20241227	124400	19998760	2910	2910	2910	2910	0
480	20241227	124300	19998760	2910	2910	2910	2910	0
481	20241227	124200	19998760	2910	2910	2910	2910	0
482	20241227	124100	19998760	2910	2910	2910	2910	0
483	20241227	124000	19998760	2910	2910	2910	2910	0
484	20241227	123900	19998760	2910	2910	2910	2910	0
485	20241227	123800	19998760	2910	2910	2910	2910	0
486	20241227	123700	19998760	2910	2910	2910	2910	0
487	20241227	123600	19998760	2910	2910	2910	2910	167
488	20241227	123500	19512790	2920	2920	2920	2920	0
489	20241227	123400	19512790	2920	2920	2920	2920	8
490	20241227	123300	19489430	2920	2920	2920	2920	0
491	20241227	123200	19489430	2920	2920	2920	2920	0
492	20241227	123100	19489430	2920	2920	2920	2920	25
493	20241227	123000	19416430	2920	2920	2920	2920	0
494	20241227	122900	19416430	2920	2920	2920	2920	0
495	20241227	122800	19416430	2920	2920	2920	2920	0
496	20241227	122700	19416430	2920	2920	2920	2920	0
497	20241227	122600	19416430	2920	2920	2920	2920	0
498	20241227	122500	19416430	2920	2920	2920	2920	0
499	20241227	122400	19416430	2920	2920	2920	2920	0
500	20241227	122300	19416430	2920	2920	2920	2920	0
501	20241227	122200	19416430	2920	2920	2920	2920	0
502	20241227	122100	19416430	2920	2920	2920	2920	0
503	20241227	122000	19416430	2920	2920	2920	2920	0
504	20241227	121900	19416430	2920	2920	2920	2920	0
505	20241227	121800	19416430	2920	2920	2920	2920	0
506	20241227	121700	19416430	2920	2920	2920	2920	1
507	20241227	121600	19413510	2920	2920	2920	2920	0
508	20241227	121500	19413510	2920	2920	2920	2920	0
509	20241227	121400	19413510	2920	2920	2920	2920	0
510	20241227	121300	19413510	2920	2920	2920	2920	0
511	20241227	121200	19413510	2920	2920	2920	2920	0
512	20241227	121100	19413510	2920	2920	2920	2920	0
513	20241227	121000	19413510	2920	2920	2920	2920	3
514	20241227	120900	19404750	2920	2920	2920	2920	0
515	20241227	120800	19404750	2920	2920	2920	2920	0
516	20241227	120700	19404750	2920	2920	2920	2920	0
517	20241227	120600	19404750	2920	2920	2920	2920	0
518	20241227	120500	19404750	2920	2920	2920	2920	0
519	20241227	120400	19404750	2920	2920	2920	2920	0
520	20241227	120300	19404750	2920	2920	2920	2920	0
521	20241227	120200	19404750	2920	2920	2920	2920	1
522	20241227	120100	19401830	2915	2915	2915	2915	1
523	20241227	120000	19398915	2910	2910	2910	2910	0
524	20241227	115900	19398915	2910	2910	2910	2910	0
525	20241227	115800	19398915	2910	2910	2910	2910	0
526	20241227	115700	19398915	2910	2910	2910	2910	0
527	20241227	115600	19398915	2910	2910	2910	2910	0
528	20241227	115500	19398915	2910	2910	2910	2910	0
529	20241227	115400	19398915	2910	2910	2910	2910	0
530	20241227	115300	19398915	2910	2910	2910	2910	0
531	20241227	115200	19398915	2910	2910	2910	2910	1
532	20241227	115100	19396005	2910	2910	2910	2910	0
533	20241227	115000	19396005	2910	2910	2910	2910	169
534	20241227	114900	18904215	2910	2910	2910	2910	0
535	20241227	114800	18904215	2910	2910	2910	2910	0
536	20241227	114700	18904215	2910	2910	2910	2910	0
537	20241227	114600	18904215	2910	2910	2910	2910	0
538	20241227	114500	18904215	2910	2910	2910	2910	400
539	20241227	114400	17740215	2910	2910	2910	2910	0
540	20241227	114300	17740215	2910	2910	2910	2910	0
541	20241227	114200	17740215	2910	2910	2910	2910	0
542	20241227	114100	17740215	2910	2910	2910	2910	0
543	20241227	114000	17740215	2910	2910	2910	2910	0
544	20241227	113900	17740215	2910	2910	2910	2910	0
545	20241227	113800	17740215	2910	2910	2910	2910	0
546	20241227	113700	17740215	2910	2910	2910	2910	0
547	20241227	113600	17740215	2910	2910	2910	2910	0
548	20241227	113500	17740215	2910	2910	2910	2910	0
549	20241227	113400	17740215	2910	2910	2910	2910	0
550	20241227	113300	17740215	2910	2910	2910	2910	0
551	20241227	113200	17740215	2910	2915	2915	2910	100
552	20241227	113100	17449205	2915	2915	2915	2915	0
553	20241227	113000	17449205	2915	2915	2915	2915	0
554	20241227	112900	17449205	2915	2915	2915	2915	0
555	20241227	112800	17449205	2915	2915	2915	2915	4
556	20241227	112700	17437545	2915	2915	2915	2915	0
557	20241227	112600	17437545	2915	2910	2915	2910	38
558	20241227	112500	17326945	2910	2915	2915	2910	206
559	20241227	112400	16727425	2935	2935	2935	2935	0
560	20241227	112300	16727425	2935	2935	2935	2935	0
561	20241227	112200	16727425	2935	2935	2935	2935	0
562	20241227	112100	16727425	2935	2935	2935	2935	0
563	20241227	112000	16727425	2935	2935	2935	2935	0
564	20241227	111900	16727425	2935	2935	2935	2935	0
565	20241227	111800	16727425	2935	2935	2935	2935	0
566	20241227	111700	16727425	2935	2930	2935	2930	21
567	20241227	111600	16665840	2935	2935	2935	2935	0
568	20241227	111500	16665840	2935	2935	2935	2935	0
569	20241227	111400	16665840	2935	2935	2935	2935	0
570	20241227	111300	16665840	2935	2935	2935	2935	0
571	20241227	111200	16665840	2935	2935	2935	2935	0
572	20241227	111100	16665840	2935	2935	2935	2935	0
573	20241227	111000	16665840	2935	2935	2935	2935	0
574	20241227	110900	16665840	2935	2935	2935	2935	0
575	20241227	110800	16665840	2935	2935	2935	2935	0
576	20241227	110700	16665840	2935	2935	2935	2935	0
577	20241227	110600	16665840	2935	2935	2935	2935	0
578	20241227	110500	16665840	2935	2935	2935	2935	0
579	20241227	110400	16665840	2935	2935	2935	2935	0
580	20241227	110300	16665840	2935	2935	2935	2935	0
581	20241227	110200	16665840	2935	2935	2935	2935	1
582	20241227	110100	16662905	2945	2945	2945	2945	0
583	20241227	110000	16662905	2945	2945	2945	2945	0
584	20241227	105900	16662905	2945	2935	2945	2935	170
585	20241227	105800	16162265	2935	2935	2935	2935	0
586	20241227	105700	16162265	2935	2935	2935	2935	2
587	20241227	105600	16156395	2945	2945	2945	2945	0
588	20241227	105500	16156395	2945	2945	2945	2945	0
589	20241227	105400	16156395	2945	2945	2945	2945	0
590	20241227	105300	16156395	2945	2945	2945	2945	0
591	20241227	105200	16156395	2945	2945	2945	2945	0
592	20241227	105100	16156395	2945	2945	2945	2945	0
593	20241227	105000	16156395	2945	2945	2945	2945	0
594	20241227	104900	16156395	2945	2945	2945	2945	0
595	20241227	104800	16156395	2945	2945	2945	2945	0
596	20241227	104700	16156395	2945	2945	2945	2945	8
597	20241227	104600	16132835	2950	2950	2950	2950	10
598	20241227	104500	16103335	2955	2955	2955	2955	0
599	20241227	104400	16103335	2955	2955	2955	2955	0
600	20241227	104300	16103335	2955	2955	2955	2955	0
601	20241227	104200	16103335	2955	2955	2955	2955	0
602	20241227	104100	16103335	2955	2955	2955	2955	0
603	20241227	104000	16103335	2955	2955	2955	2955	0
604	20241227	103900	16103335	2955	2955	2955	2955	0
605	20241227	103800	16103335	2955	2955	2955	2955	0
606	20241227	103700	16103335	2955	2955	2955	2955	0
607	20241227	103600	16103335	2955	2955	2955	2955	0
608	20241227	103500	16103335	2955	2955	2955	2955	8
609	20241227	103400	16079695	2910	2910	2910	2910	0
610	20241227	103300	16079695	2910	2915	2915	2910	333
611	20241227	103200	15110650	2940	2940	2940	2940	0
612	20241227	103100	15110650	2940	2940	2940	2940	0
613	20241227	103000	15110650	2940	2940	2940	2940	0
614	20241227	102900	15110650	2940	2940	2940	2940	0
615	20241227	102800	15110650	2940	2940	2940	2940	0
616	20241227	102700	15110650	2940	2940	2940	2940	0
617	20241227	102600	15110650	2940	2940	2940	2940	0
618	20241227	102500	15110650	2940	2940	2940	2940	0
619	20241227	102400	15110650	2940	2940	2940	2940	0
620	20241227	102300	15110650	2940	2940	2940	2940	9
621	20241227	102200	15084190	2940	2950	2950	2940	505
622	20241227	102100	13595350	2950	2960	2960	2950	212
623	20241227	102000	12969830	2965	2965	2965	2965	0
624	20241227	101900	12969830	2965	2955	2965	2955	38
625	20241227	101800	12857260	2950	2950	2950	2950	10
626	20241227	101700	12827760	2950	2950	2950	2950	0
627	20241227	101600	12827760	2950	2950	2950	2950	0
628	20241227	101500	12827760	2950	2960	2960	2950	223
629	20241227	101400	12168910	2965	2965	2965	2965	29
630	20241227	101300	12082925	2960	2960	2960	2960	0
631	20241227	101200	12082925	2960	2960	2960	2960	0
632	20241227	101100	12082925	2960	2960	2960	2960	0
633	20241227	101000	12082925	2960	2935	2960	2935	25
634	20241227	100900	12009475	2935	2935	2935	2935	0
635	20241227	100800	12009475	2935	2935	2935	2935	0
636	20241227	100700	12009475	2935	2935	2935	2935	11
637	20241227	100600	11977190	2975	2975	2975	2935	579
638	20241227	100500	10277345	2975	2955	2975	2955	125
639	20241227	100400	9906425	2935	2935	2935	2935	54
640	20241227	100300	9747935	2935	2935	2935	2935	0
641	20241227	100200	9747935	2935	2935	2935	2935	1
642	20241227	100100	9745000	2935	2960	2960	2935	277
643	20241227	100000	8925625	2935	2880	2935	2880	783
644	20241227	095900	6654920	2875	2875	2875	2875	20
645	20241227	095800	6597420	2865	2865	2865	2865	0
646	20241227	095700	6597420	2865	2865	2865	2865	0
647	20241227	095600	6597420	2865	2865	2865	2865	0
648	20241227	095500	6597420	2865	2865	2865	2865	0
649	20241227	095400	6597420	2865	2865	2865	2865	0
650	20241227	095300	6597420	2865	2865	2865	2865	0
651	20241227	095200	6597420	2865	2865	2865	2865	0
652	20241227	095100	6597420	2865	2865	2865	2865	0
653	20241227	095000	6597420	2865	2865	2865	2865	0
654	20241227	094900	6597420	2865	2865	2865	2865	0
655	20241227	094800	6597420	2865	2865	2865	2865	0
656	20241227	094700	6597420	2865	2865	2865	2865	0
657	20241227	094600	6597420	2865	2865	2865	2865	0
658	20241227	094500	6597420	2865	2865	2865	2865	0
659	20241227	094400	6597420	2865	2865	2865	2865	0
660	20241227	094300	6597420	2865	2865	2865	2865	0
661	20241227	094200	6597420	2865	2865	2865	2865	0
662	20241227	094100	6597420	2865	2865	2865	2865	0
663	20241227	094000	6597420	2865	2865	2865	2865	0
664	20241227	093900	6597420	2865	2865	2865	2865	0
665	20241227	093800	6597420	2865	2865	2865	2865	120
666	20241227	093700	6253620	2865	2865	2865	2865	0
667	20241227	093600	6253620	2865	2870	2870	2865	367
668	20241227	093500	5201890	2905	2905	2905	2905	0
669	20241227	093400	5201890	2905	2905	2905	2905	0
670	20241227	093300	5201890	2905	2905	2905	2905	0
671	20241227	093200	5201890	2905	2905	2905	2905	0
672	20241227	093100	5201890	2905	2905	2905	2905	0
673	20241227	093000	5201890	2905	2905	2905	2905	0
674	20241227	092900	5201890	2905	2905	2905	2905	0
675	20241227	092800	5201890	2905	2905	2905	2905	0
676	20241227	092700	5201890	2905	2905	2905	2905	0
677	20241227	092600	5201890	2905	2905	2905	2905	0
678	20241227	092500	5201890	2905	2905	2905	2905	0
679	20241227	092400	5201890	2905	2905	2905	2905	20
680	20241227	092300	5143790	2905	2905	2905	2905	1
681	20241227	092200	5140885	2880	2880	2880	2880	0
682	20241227	092100	5140885	2880	2880	2880	2880	6
683	20241227	092000	5123605	2855	2855	2855	2855	0
684	20241227	091900	5123605	2855	2855	2855	2855	31
685	20241227	091800	5035100	2855	2855	2855	2855	0
686	20241227	091700	5035100	2855	2855	2855	2855	124
687	20241227	091600	4681080	2865	2865	2865	2865	0
688	20241227	091500	4681080	2865	2865	2865	2865	25
689	20241227	091400	4609455	2935	2935	2935	2935	0
690	20241227	091300	4609455	2935	2935	2935	2935	0
691	20241227	091200	4609455	2935	2935	2935	2935	0
692	20241227	091100	4609455	2935	2935	2935	2930	878
693	20241227	091000	2034350	2930	2930	2930	2930	0
694	20241227	090900	2034350	2930	2815	2930	2815	350
695	20241227	090800	1025605	2790	2790	2790	2790	0
696	20241227	090700	1025605	2790	2790	2790	2790	0
697	20241227	090600	1025605	2790	2790	2790	2790	0
698	20241227	090500	1025605	2790	2790	2790	2790	0
699	20241227	090400	1025605	2790	2790	2790	2790	0
700	20241227	090300	1025605	2790	2790	2790	2790	3
701	20241227	090200	1017235	2790	2790	2790	2790	68
702	20241227	090100	827515	2790	2795	2795	2790	118
703	20241227	090000	498255	2815	2815	2815	2815	177