KissMeData/263770/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	205900	19317823	1942	1942	1942	1942	48
3	20241227	205800	19317823	1942	1942	1942	1942	0
4	20241227	205700	19317823	1942	1942	1942	1942	0
5	20241227	205600	19317823	1942	1942	1942	1942	0
6	20241227	205500	19317823	1942	1942	1942	1942	0
7	20241227	205400	19317823	1942	1942	1942	1942	0
8	20241227	205300	19317823	1942	1942	1942	1942	0
9	20241227	205200	19317823	1942	1942	1942	1942	0
10	20241227	205100	19317823	1942	1942	1942	1942	0
11	20241227	205000	19317823	1942	1942	1942	1942	0
12	20241227	204900	19317823	1942	1942	1942	1942	0
13	20241227	204800	19317823	1942	1942	1942	1942	0
14	20241227	204700	19317823	1942	1942	1942	1942	0
15	20241227	204600	19317823	1942	1942	1942	1942	0
16	20241227	204500	19317823	1942	1942	1942	1942	0
17	20241227	204400	19317823	1942	1942	1942	1942	0
18	20241227	204300	19317823	1942	1942	1942	1942	0
19	20241227	204200	19317823	1942	1942	1942	1942	0
20	20241227	204100	19317823	1942	1942	1942	1942	0
21	20241227	204000	19317823	1942	1942	1942	1942	0
22	20241227	203900	19317823	1942	1942	1942	1942	0
23	20241227	203800	19317823	1942	1942	1942	1942	0
24	20241227	203700	19317823	1942	1942	1942	1942	0
25	20241227	203600	19317823	1942	1942	1942	1942	0
26	20241227	203500	19317823	1942	1942	1942	1942	0
27	20241227	203400	19317823	1942	1942	1942	1942	0
28	20241227	203300	19317823	1942	1942	1942	1942	0
29	20241227	203200	19317823	1942	1942	1942	1942	0
30	20241227	203100	19317823	1942	1942	1942	1942	0
31	20241227	203000	19317823	1942	1942	1942	1942	0
32	20241227	202900	19317823	1942	1942	1942	1942	48
33	20241227	202800	19317823	1942	1942	1942	1942	0
34	20241227	202700	19317823	1942	1942	1942	1942	0
35	20241227	202600	19317823	1942	1942	1942	1942	0
36	20241227	202500	19317823	1942	1942	1942	1942	0
37	20241227	202400	19317823	1942	1942	1942	1942	0
38	20241227	202300	19317823	1942	1942	1942	1942	0
39	20241227	202200	19317823	1942	1942	1942	1942	0
40	20241227	202100	19317823	1942	1942	1942	1942	0
41	20241227	202000	19317823	1942	1942	1942	1942	0
42	20241227	201900	19317823	1942	1942	1942	1942	0
43	20241227	201800	19317823	1942	1942	1942	1942	0
44	20241227	201700	19317823	1942	1942	1942	1942	0
45	20241227	201600	19317823	1942	1942	1942	1942	0
46	20241227	201500	19317823	1942	1942	1942	1942	0
47	20241227	201400	19317823	1942	1942	1942	1942	0
48	20241227	201300	19317823	1942	1942	1942	1942	0
49	20241227	201200	19317823	1942	1942	1942	1942	0
50	20241227	201100	19317823	1942	1942	1942	1942	0
51	20241227	201000	19317823	1942	1942	1942	1942	0
52	20241227	200900	19317823	1942	1942	1942	1942	0
53	20241227	200800	19317823	1942	1942	1942	1942	0
54	20241227	200700	19317823	1942	1942	1942	1942	0
55	20241227	200600	19317823	1942	1942	1942	1942	0
56	20241227	200500	19317823	1942	1942	1942	1942	0
57	20241227	200400	19317823	1942	1942	1942	1942	0
58	20241227	200300	19317823	1942	1942	1942	1942	0
59	20241227	200200	19317823	1942	1942	1942	1942	0
60	20241227	200100	19317823	1942	1942	1942	1942	0
61	20241227	200000	19317823	1942	1942	1942	1942	0
62	20241227	195900	19317823	1942	1942	1942	1942	48
63	20241227	195800	19317823	1942	1942	1942	1942	0
64	20241227	195700	19317823	1942	1942	1942	1942	0
65	20241227	195600	19317823	1942	1942	1942	1942	0
66	20241227	195500	19317823	1942	1942	1942	1942	0
67	20241227	195400	19317823	1942	1942	1942	1942	0
68	20241227	195300	19317823	1942	1942	1942	1942	0
69	20241227	195200	19317823	1942	1942	1942	1942	0
70	20241227	195100	19317823	1942	1942	1942	1942	0
71	20241227	195000	19317823	1942	1942	1942	1942	0
72	20241227	194900	19317823	1942	1942	1942	1942	0
73	20241227	194800	19317823	1942	1942	1942	1942	0
74	20241227	194700	19317823	1942	1942	1942	1942	0
75	20241227	194600	19317823	1942	1942	1942	1942	0
76	20241227	194500	19317823	1942	1942	1942	1942	0
77	20241227	194400	19317823	1942	1942	1942	1942	0
78	20241227	194300	19317823	1942	1942	1942	1942	0
79	20241227	194200	19317823	1942	1942	1942	1942	0
80	20241227	194100	19317823	1942	1942	1942	1942	0
81	20241227	194000	19317823	1942	1942	1942	1942	0
82	20241227	193900	19317823	1942	1942	1942	1942	0
83	20241227	193800	19317823	1942	1942	1942	1942	0
84	20241227	193700	19317823	1942	1942	1942	1942	0
85	20241227	193600	19317823	1942	1942	1942	1942	0
86	20241227	193500	19317823	1942	1942	1942	1942	0
87	20241227	193400	19317823	1942	1942	1942	1942	0
88	20241227	193300	19317823	1942	1942	1942	1942	0
89	20241227	193200	19317823	1942	1942	1942	1942	0
90	20241227	193100	19317823	1942	1942	1942	1942	0
91	20241227	193000	19317823	1942	1942	1942	1942	0
92	20241227	192900	19317823	1942	1942	1942	1942	48
93	20241227	192800	19317823	1942	1942	1942	1942	0
94	20241227	192700	19317823	1942	1942	1942	1942	0
95	20241227	192600	19317823	1942	1942	1942	1942	0
96	20241227	192500	19317823	1942	1942	1942	1942	0
97	20241227	192400	19317823	1942	1942	1942	1942	0
98	20241227	192300	19317823	1942	1942	1942	1942	0
99	20241227	192200	19317823	1942	1942	1942	1942	0
100	20241227	192100	19317823	1942	1942	1942	1942	0
101	20241227	192000	19317823	1942	1942	1942	1942	0
102	20241227	191900	19317823	1942	1942	1942	1942	0
103	20241227	191800	19317823	1942	1942	1942	1942	0
104	20241227	191700	19317823	1942	1942	1942	1942	0
105	20241227	191600	19317823	1942	1942	1942	1942	0
106	20241227	191500	19317823	1942	1942	1942	1942	0
107	20241227	191400	19317823	1942	1942	1942	1942	0
108	20241227	191300	19317823	1942	1942	1942	1942	0
109	20241227	191200	19317823	1942	1942	1942	1942	0
110	20241227	191100	19317823	1942	1942	1942	1942	0
111	20241227	191000	19317823	1942	1942	1942	1942	0
112	20241227	190900	19317823	1942	1942	1942	1942	0
113	20241227	190800	19317823	1942	1942	1942	1942	0
114	20241227	190700	19317823	1942	1942	1942	1942	0
115	20241227	190600	19317823	1942	1942	1942	1942	0
116	20241227	190500	19317823	1942	1942	1942	1942	0
117	20241227	190400	19317823	1942	1942	1942	1942	0
118	20241227	190300	19317823	1942	1942	1942	1942	0
119	20241227	190200	19317823	1942	1942	1942	1942	0
120	20241227	190100	19317823	1942	1942	1942	1942	0
121	20241227	190000	19317823	1942	1942	1942	1942	0
122	20241227	185900	19317823	1942	1942	1942	1942	48
123	20241227	185800	19317823	1942	1942	1942	1942	0
124	20241227	185700	19317823	1942	1942	1942	1942	0
125	20241227	185600	19317823	1942	1942	1942	1942	0
126	20241227	185500	19317823	1942	1942	1942	1942	0
127	20241227	185400	19317823	1942	1942	1942	1942	0
128	20241227	185300	19317823	1942	1942	1942	1942	0
129	20241227	185200	19317823	1942	1942	1942	1942	0
130	20241227	185100	19317823	1942	1942	1942	1942	0
131	20241227	185000	19317823	1942	1942	1942	1942	0
132	20241227	184900	19317823	1942	1942	1942	1942	0
133	20241227	184800	19317823	1942	1942	1942	1942	0
134	20241227	184700	19317823	1942	1942	1942	1942	0
135	20241227	184600	19317823	1942	1942	1942	1942	0
136	20241227	184500	19317823	1942	1942	1942	1942	0
137	20241227	184400	19317823	1942	1942	1942	1942	0
138	20241227	184300	19317823	1942	1942	1942	1942	0
139	20241227	184200	19317823	1942	1942	1942	1942	0
140	20241227	184100	19317823	1942	1942	1942	1942	0
141	20241227	184000	19317823	1942	1942	1942	1942	0
142	20241227	183900	19317823	1942	1942	1942	1942	0
143	20241227	183800	19317823	1942	1942	1942	1942	0
144	20241227	183700	19317823	1942	1942	1942	1942	0
145	20241227	183600	19317823	1942	1942	1942	1942	0
146	20241227	183500	19317823	1942	1942	1942	1942	0
147	20241227	183400	19317823	1942	1942	1942	1942	0
148	20241227	183300	19317823	1942	1942	1942	1942	0
149	20241227	183200	19317823	1942	1942	1942	1942	0
150	20241227	183100	19317823	1942	1942	1942	1942	0
151	20241227	183000	19317823	1942	1942	1942	1942	0
152	20241227	182900	19317823	1942	1942	1942	1942	48
153	20241227	182800	19317823	1942	1942	1942	1942	0
154	20241227	182700	19317823	1942	1942	1942	1942	0
155	20241227	182600	19317823	1942	1942	1942	1942	0
156	20241227	182500	19317823	1942	1942	1942	1942	0
157	20241227	182400	19317823	1942	1942	1942	1942	0
158	20241227	182300	19317823	1942	1942	1942	1942	0
159	20241227	182200	19317823	1942	1942	1942	1942	0
160	20241227	182100	19317823	1942	1942	1942	1942	0
161	20241227	182000	19317823	1942	1942	1942	1942	0
162	20241227	181900	19317823	1942	1942	1942	1942	0
163	20241227	181800	19317823	1942	1942	1942	1942	0
164	20241227	181700	19317823	1942	1942	1942	1942	0
165	20241227	181600	19317823	1942	1942	1942	1942	0
166	20241227	181500	19317823	1942	1942	1942	1942	0
167	20241227	181400	19317823	1942	1942	1942	1942	0
168	20241227	181300	19317823	1942	1942	1942	1942	0
169	20241227	181200	19317823	1942	1942	1942	1942	0
170	20241227	181100	19317823	1942	1942	1942	1942	0
171	20241227	181000	19317823	1942	1942	1942	1942	0
172	20241227	180900	19317823	1942	1942	1942	1942	0
173	20241227	180800	19317823	1942	1942	1942	1942	0
174	20241227	180700	19317823	1942	1942	1942	1942	0
175	20241227	180600	19317823	1942	1942	1942	1942	0
176	20241227	180500	19317823	1942	1942	1942	1942	0
177	20241227	180400	19317823	1942	1942	1942	1942	0
178	20241227	180300	19317823	1942	1942	1942	1942	0
179	20241227	180200	19317823	1942	1942	1942	1942	0
180	20241227	180100	19317823	1942	1942	1942	1942	0
181	20241227	180000	19317823	1942	1942	1942	1942	0
182	20241227	175900	19317823	1942	1942	1942	1942	48
183	20241227	175800	19317823	1942	1942	1942	1942	0
184	20241227	175700	19317823	1942	1942	1942	1942	0
185	20241227	175600	19317823	1942	1942	1942	1942	0
186	20241227	175500	19317823	1942	1942	1942	1942	0
187	20241227	175400	19317823	1942	1942	1942	1942	0
188	20241227	175300	19317823	1942	1942	1942	1942	0
189	20241227	175200	19317823	1942	1942	1942	1942	0
190	20241227	175100	19317823	1942	1942	1942	1942	0
191	20241227	175000	19317823	1942	1942	1942	1942	0
192	20241227	174900	19317823	1942	1942	1942	1942	0
193	20241227	174800	19317823	1942	1942	1942	1942	0
194	20241227	174700	19317823	1942	1942	1942	1942	0
195	20241227	174600	19317823	1942	1942	1942	1942	0
196	20241227	174500	19317823	1942	1942	1942	1942	0
197	20241227	174400	19317823	1942	1942	1942	1942	0
198	20241227	174300	19317823	1942	1942	1942	1942	0
199	20241227	174200	19317823	1942	1942	1942	1942	0
200	20241227	174100	19317823	1942	1942	1942	1942	0
201	20241227	174000	19317823	1942	1942	1942	1942	0
202	20241227	173900	19317823	1942	1942	1942	1942	0
203	20241227	173800	19317823	1942	1942	1942	1942	0
204	20241227	173700	19317823	1942	1942	1942	1942	0
205	20241227	173600	19317823	1942	1942	1942	1942	0
206	20241227	173500	19317823	1942	1942	1942	1942	0
207	20241227	173400	19317823	1942	1942	1942	1942	0
208	20241227	173300	19317823	1942	1942	1942	1942	0
209	20241227	173200	19317823	1942	1942	1942	1942	0
210	20241227	173100	19317823	1942	1942	1942	1942	0
211	20241227	173000	19317823	1942	1942	1942	1942	0
212	20241227	172900	19317823	1942	1942	1942	1942	48
213	20241227	172800	19317823	1942	1942	1942	1942	0
214	20241227	172700	19317823	1942	1942	1942	1942	0
215	20241227	172600	19317823	1942	1942	1942	1942	0
216	20241227	172500	19317823	1942	1942	1942	1942	0
217	20241227	172400	19317823	1942	1942	1942	1942	0
218	20241227	172300	19317823	1942	1942	1942	1942	0
219	20241227	172200	19317823	1942	1942	1942	1942	0
220	20241227	172100	19317823	1942	1942	1942	1942	0
221	20241227	172000	19317823	1942	1942	1942	1942	0
222	20241227	171900	19317823	1942	1942	1942	1942	0
223	20241227	171800	19317823	1942	1942	1942	1942	0
224	20241227	171700	19317823	1942	1942	1942	1942	0
225	20241227	171600	19317823	1942	1942	1942	1942	0
226	20241227	171500	19317823	1942	1942	1942	1942	0
227	20241227	171400	19317823	1942	1942	1942	1942	0
228	20241227	171300	19317823	1942	1942	1942	1942	0
229	20241227	171200	19317823	1942	1942	1942	1942	0
230	20241227	171100	19317823	1942	1942	1942	1942	0
231	20241227	171000	19317823	1942	1942	1942	1942	0
232	20241227	170900	19317823	1942	1942	1942	1942	0
233	20241227	170800	19317823	1942	1942	1942	1942	0
234	20241227	170700	19317823	1942	1942	1942	1942	0
235	20241227	170600	19317823	1942	1942	1942	1942	0
236	20241227	170500	19317823	1942	1942	1942	1942	0
237	20241227	170400	19317823	1942	1942	1942	1942	0
238	20241227	170300	19317823	1942	1942	1942	1942	0
239	20241227	170200	19317823	1942	1942	1942	1942	0
240	20241227	170100	19317823	1942	1942	1942	1942	0
241	20241227	170000	19317823	1942	1942	1942	1942	0
242	20241227	165900	19317823	1942	1942	1942	1942	48
243	20241227	165800	19317823	1942	1942	1942	1942	0
244	20241227	165700	19317823	1942	1942	1942	1942	0
245	20241227	165600	19317823	1942	1942	1942	1942	0
246	20241227	165500	19317823	1942	1942	1942	1942	0
247	20241227	165400	19317823	1942	1942	1942	1942	0
248	20241227	165300	19317823	1942	1942	1942	1942	0
249	20241227	165200	19317823	1942	1942	1942	1942	0
250	20241227	165100	19317823	1942	1942	1942	1942	0
251	20241227	165000	19317823	1942	1942	1942	1942	0
252	20241227	164900	19317823	1942	1942	1942	1942	0
253	20241227	164800	19317823	1942	1942	1942	1942	0
254	20241227	164700	19317823	1942	1942	1942	1942	0
255	20241227	164600	19317823	1942	1942	1942	1942	0
256	20241227	164500	19317823	1942	1942	1942	1942	0
257	20241227	164400	19317823	1942	1942	1942	1942	0
258	20241227	164300	19317823	1942	1942	1942	1942	0
259	20241227	164200	19317823	1942	1942	1942	1942	0
260	20241227	164100	19317823	1942	1942	1942	1942	0
261	20241227	164000	19317823	1942	1942	1942	1942	0
262	20241227	163900	19317823	1942	1942	1942	1942	0
263	20241227	163800	19317823	1942	1942	1942	1942	0
264	20241227	163700	19317823	1942	1942	1942	1942	0
265	20241227	163600	19317823	1942	1942	1942	1942	0
266	20241227	163500	19317823	1942	1942	1942	1942	0
267	20241227	163400	19317823	1942	1942	1942	1942	0
268	20241227	163300	19317823	1942	1942	1942	1942	0
269	20241227	163200	19317823	1942	1942	1942	1942	0
270	20241227	163100	19317823	1942	1942	1942	1942	0
271	20241227	163000	19317823	1942	1942	1942	1942	0
272	20241227	162900	19317823	1942	1942	1942	1942	48
273	20241227	162800	19317823	1942	1942	1942	1942	0
274	20241227	162700	19317823	1942	1942	1942	1942	0
275	20241227	162600	19317823	1942	1942	1942	1942	0
276	20241227	162500	19317823	1942	1942	1942	1942	0
277	20241227	162400	19317823	1942	1942	1942	1942	0
278	20241227	162300	19317823	1942	1942	1942	1942	0
279	20241227	162200	19317823	1942	1942	1942	1942	0
280	20241227	162100	19317823	1942	1942	1942	1942	0
281	20241227	162000	19317823	1942	1942	1942	1942	0
282	20241227	161900	19317823	1942	1942	1942	1942	0
283	20241227	161800	19317823	1942	1942	1942	1942	0
284	20241227	161700	19317823	1942	1942	1942	1942	0
285	20241227	161600	19317823	1942	1942	1942	1942	0
286	20241227	161500	19317823	1942	1942	1942	1942	0
287	20241227	161400	19317823	1942	1942	1942	1942	0
288	20241227	161300	19317823	1942	1942	1942	1942	0
289	20241227	161200	19317823	1942	1942	1942	1942	0
290	20241227	161100	19317823	1942	1942	1942	1942	0
291	20241227	161000	19317823	1942	1942	1942	1942	0
292	20241227	160900	19317823	1942	1942	1942	1942	0
293	20241227	160800	19317823	1942	1942	1942	1942	0
294	20241227	160700	19317823	1942	1942	1942	1942	0
295	20241227	160600	19317823	1942	1942	1942	1942	0
296	20241227	160500	19317823	1942	1942	1942	1942	0
297	20241227	160400	19317823	1942	1942	1942	1942	0
298	20241227	160300	19317823	1942	1942	1942	1942	0
299	20241227	160200	19317823	1942	1942	1942	1942	0
300	20241227	160100	19317823	1942	1942	1942	1942	0
301	20241227	160000	19317823	1942	1942	1942	1942	0
302	20241227	155900	19317823	1942	1942	1942	1942	48
303	20241227	155800	19317823	1942	1942	1942	1942	0
304	20241227	155700	19317823	1942	1942	1942	1942	0
305	20241227	155600	19317823	1942	1942	1942	1942	0
306	20241227	155500	19317823	1942	1942	1942	1942	0
307	20241227	155400	19317823	1942	1942	1942	1942	0
308	20241227	155300	19317823	1942	1942	1942	1942	0
309	20241227	155200	19317823	1942	1942	1942	1942	0
310	20241227	155100	19317823	1942	1942	1942	1942	0
311	20241227	155000	19317823	1942	1942	1942	1942	0
312	20241227	154900	19317823	1942	1942	1942	1942	0
313	20241227	154800	19317823	1942	1942	1942	1942	0
314	20241227	154700	19317823	1942	1942	1942	1942	0
315	20241227	154600	19317823	1942	1942	1942	1942	0
316	20241227	154500	19317823	1942	1942	1942	1942	0
317	20241227	154400	19317823	1942	1942	1942	1942	0
318	20241227	154300	19317823	1942	1942	1942	1942	0
319	20241227	154200	19317823	1942	1942	1942	1942	0
320	20241227	154100	19317823	1942	1942	1942	1942	0
321	20241227	154000	19317823	1942	1942	1942	1942	0
322	20241227	153900	19317823	1942	1942	1942	1942	0
323	20241227	153800	19317823	1942	1942	1942	1942	0
324	20241227	153700	19317823	1942	1942	1942	1942	0
325	20241227	153600	19317823	1942	1942	1942	1942	0
326	20241227	153500	19317823	1942	1942	1942	1942	0
327	20241227	153400	19317823	1942	1942	1942	1942	0
328	20241227	153300	19317823	1942	1942	1942	1942	0
329	20241227	153200	19317823	1942	1942	1942	1942	0
330	20241227	153100	19317823	1942	1942	1942	1942	0
331	20241227	153000	19317823	1942	1942	1942	1942	48
332	20241227	152900	19224607	1930	1930	1930	1930	0
333	20241227	152800	19224607	1930	1930	1930	1930	0
334	20241227	152700	19224607	1930	1930	1930	1930	0
335	20241227	152600	19224607	1930	1930	1930	1930	0
336	20241227	152500	19224607	1930	1930	1930	1930	0
337	20241227	152400	19224607	1930	1930	1930	1930	0
338	20241227	152300	19224607	1930	1930	1930	1930	0
339	20241227	152200	19224607	1930	1930	1930	1930	0
340	20241227	152100	19224607	1930	1930	1930	1930	0
341	20241227	152000	19224607	1930	1930	1930	1930	0
342	20241227	151900	19224607	1930	1930	1930	1930	0
343	20241227	151800	19224607	1930	1930	1930	1930	0
344	20241227	151700	19224607	1930	1930	1930	1930	0
345	20241227	151600	19224607	1930	1930	1930	1930	0
346	20241227	151500	19224607	1930	1930	1930	1930	0
347	20241227	151400	19224607	1930	1930	1930	1930	0
348	20241227	151300	19224607	1930	1930	1930	1930	0
349	20241227	151200	19224607	1930	1930	1930	1930	0
350	20241227	151100	19224607	1930	1930	1930	1930	15
351	20241227	151000	19195657	1942	1942	1942	1942	0
352	20241227	150900	19195657	1942	1942	1942	1942	0
353	20241227	150800	19195657	1942	1942	1942	1942	0
354	20241227	150700	19195657	1942	1942	1942	1942	0
355	20241227	150600	19195657	1942	1942	1942	1942	5
356	20241227	150500	19185947	1941	1941	1941	1941	0
357	20241227	150400	19185947	1941	1941	1941	1941	0
358	20241227	150300	19185947	1941	1941	1941	1941	0
359	20241227	150200	19185947	1941	1941	1941	1941	0
360	20241227	150100	19185947	1941	1941	1941	1941	0
361	20241227	150000	19185947	1941	1941	1941	1941	701
362	20241227	145900	17825306	1941	1941	1941	1941	0
363	20241227	145800	17825306	1941	1941	1941	1941	0
364	20241227	145700	17825306	1941	1941	1941	1941	0
365	20241227	145600	17825306	1941	1941	1941	1941	10
366	20241227	145500	17805896	1944	1944	1944	1944	0
367	20241227	145400	17805896	1944	1944	1944	1944	0
368	20241227	145300	17805896	1944	1944	1944	1944	0
369	20241227	145200	17805896	1944	1944	1944	1944	0
370	20241227	145100	17805896	1944	1944	1944	1944	0
371	20241227	145000	17805896	1944	1944	1944	1944	0
372	20241227	144900	17805896	1944	1944	1944	1944	0
373	20241227	144800	17805896	1944	1944	1944	1944	0
374	20241227	144700	17805896	1944	1944	1944	1944	0
375	20241227	144600	17805896	1944	1944	1944	1944	0
376	20241227	144500	17805896	1944	1944	1944	1944	0
377	20241227	144400	17805896	1944	1944	1944	1944	0
378	20241227	144300	17805896	1944	1944	1944	1944	0
379	20241227	144200	17805896	1944	1944	1944	1944	0
380	20241227	144100	17805896	1944	1944	1944	1944	0
381	20241227	144000	17805896	1944	1944	1944	1944	0
382	20241227	143900	17805896	1944	1944	1944	1944	0
383	20241227	143800	17805896	1944	1944	1944	1944	0
384	20241227	143700	17805896	1944	1944	1944	1944	0
385	20241227	143600	17805896	1944	1944	1944	1944	0
386	20241227	143500	17805896	1944	1944	1944	1944	0
387	20241227	143400	17805896	1944	1944	1944	1944	0
388	20241227	143300	17805896	1944	1944	1944	1944	0
389	20241227	143200	17805896	1944	1944	1944	1944	0
390	20241227	143100	17805896	1944	1944	1944	1944	0
391	20241227	143000	17805896	1944	1944	1944	1944	0
392	20241227	142900	17805896	1944	1944	1944	1944	0
393	20241227	142800	17805896	1944	1944	1944	1944	0
394	20241227	142700	17805896	1944	1944	1944	1944	0
395	20241227	142600	17805896	1944	1944	1944	1944	0
396	20241227	142500	17805896	1944	1944	1944	1944	0
397	20241227	142400	17805896	1944	1944	1944	1944	1
398	20241227	142300	17803952	1919	1919	1919	1919	0
399	20241227	142200	17803952	1919	1919	1919	1919	1
400	20241227	142100	17802033	1939	1939	1939	1939	0
401	20241227	142000	17802033	1939	1939	1939	1939	0
402	20241227	141900	17802033	1939	1939	1939	1939	0
403	20241227	141800	17802033	1939	1939	1939	1939	0
404	20241227	141700	17802033	1939	1939	1939	1939	0
405	20241227	141600	17802033	1939	1939	1939	1939	0
406	20241227	141500	17802033	1939	1939	1939	1939	3958
407	20241227	141400	10127471	1939	1939	1939	1939	0
408	20241227	141300	10127471	1939	1939	1939	1939	0
409	20241227	141200	10127471	1939	1939	1939	1939	0
410	20241227	141100	10127471	1939	1939	1939	1939	0
411	20241227	141000	10127471	1939	1939	1939	1939	20
412	20241227	140900	10088691	1939	1939	1939	1939	0
413	20241227	140800	10088691	1939	1939	1939	1939	0
414	20241227	140700	10088691	1939	1939	1939	1939	0
415	20241227	140600	10088691	1939	1939	1939	1939	0
416	20241227	140500	10088691	1939	1939	1939	1939	0
417	20241227	140400	10088691	1939	1939	1939	1939	0
418	20241227	140300	10088691	1939	1933	1939	1933	1173
419	20241227	140200	7816254	1939	1939	1939	1939	0
420	20241227	140100	7816254	1939	1939	1939	1939	0
421	20241227	140000	7816254	1939	1939	1939	1939	0
422	20241227	135900	7816254	1939	1939	1939	1939	0
423	20241227	135800	7816254	1939	1939	1939	1939	0
424	20241227	135700	7816254	1939	1939	1939	1939	0
425	20241227	135600	7816254	1939	1939	1939	1939	0
426	20241227	135500	7816254	1939	1939	1939	1939	0
427	20241227	135400	7816254	1939	1939	1939	1939	0
428	20241227	135300	7816254	1939	1939	1939	1939	0
429	20241227	135200	7816254	1939	1939	1939	1939	0
430	20241227	135100	7816254	1939	1939	1939	1939	0
431	20241227	135000	7816254	1939	1939	1939	1939	0
432	20241227	134900	7816254	1939	1939	1939	1939	0
433	20241227	134800	7816254	1939	1939	1939	1939	1
434	20241227	134700	7814315	1904	1904	1904	1904	0
435	20241227	134600	7814315	1904	1904	1904	1904	0
436	20241227	134500	7814315	1904	1904	1904	1904	0
437	20241227	134400	7814315	1904	1904	1904	1904	0
438	20241227	134300	7814315	1904	1904	1904	1904	0
439	20241227	134200	7814315	1904	1904	1904	1904	0
440	20241227	134100	7814315	1904	1904	1904	1904	0
441	20241227	134000	7814315	1904	1904	1904	1904	0
442	20241227	133900	7814315	1904	1904	1904	1904	0
443	20241227	133800	7814315	1904	1904	1904	1904	0
444	20241227	133700	7814315	1904	1904	1904	1904	0
445	20241227	133600	7814315	1904	1904	1904	1904	0
446	20241227	133500	7814315	1904	1904	1904	1904	0
447	20241227	133400	7814315	1904	1904	1904	1904	0
448	20241227	133300	7814315	1904	1904	1904	1904	0
449	20241227	133200	7814315	1904	1904	1904	1904	0
450	20241227	133100	7814315	1904	1904	1904	1904	0
451	20241227	133000	7814315	1904	1904	1904	1904	0
452	20241227	132900	7814315	1904	1904	1904	1904	0
453	20241227	132800	7814315	1904	1904	1904	1904	249
454	20241227	132700	7340219	1904	1904	1904	1904	0
455	20241227	132600	7340219	1904	1904	1904	1904	0
456	20241227	132500	7340219	1904	1904	1904	1904	0
457	20241227	132400	7340219	1904	1904	1904	1904	0
458	20241227	132300	7340219	1904	1904	1904	1904	0
459	20241227	132200	7340219	1904	1904	1904	1904	0
460	20241227	132100	7340219	1904	1904	1904	1904	0
461	20241227	132000	7340219	1904	1904	1904	1904	0
462	20241227	131900	7340219	1904	1904	1904	1904	0
463	20241227	131800	7340219	1904	1904	1904	1904	0
464	20241227	131700	7340219	1904	1904	1904	1904	0
465	20241227	131600	7340219	1904	1904	1904	1904	0
466	20241227	131500	7340219	1904	1904	1904	1904	0
467	20241227	131400	7340219	1904	1904	1904	1904	0
468	20241227	131300	7340219	1904	1904	1904	1904	0
469	20241227	131200	7340219	1904	1904	1904	1904	0
470	20241227	131100	7340219	1904	1904	1904	1904	0
471	20241227	131000	7340219	1904	1904	1904	1904	6
472	20241227	130900	7328795	1900	1900	1900	1900	0
473	20241227	130800	7328795	1900	1900	1900	1900	0
474	20241227	130700	7328795	1900	1900	1900	1900	0
475	20241227	130600	7328795	1900	1900	1900	1900	0
476	20241227	130500	7328795	1900	1900	1900	1900	0
477	20241227	130400	7328795	1900	1900	1900	1900	0
478	20241227	130300	7328795	1900	1900	1900	1900	0
479	20241227	130200	7328795	1900	1900	1900	1900	0
480	20241227	130100	7328795	1900	1900	1900	1900	0
481	20241227	130000	7328795	1900	1919	1919	1900	1454
482	20241227	125900	4556739	1919	1919	1919	1919	0
483	20241227	125800	4556739	1919	1919	1919	1919	0
484	20241227	125700	4556739	1919	1919	1919	1919	0
485	20241227	125600	4556739	1919	1919	1919	1919	0
486	20241227	125500	4556739	1919	1919	1919	1919	0
487	20241227	125400	4556739	1919	1919	1919	1919	0
488	20241227	125300	4556739	1919	1919	1919	1919	0
489	20241227	125200	4556739	1919	1920	1920	1919	37
490	20241227	125100	4485713	1948	1948	1948	1948	0
491	20241227	125000	4485713	1948	1948	1948	1948	0
492	20241227	124900	4485713	1948	1948	1948	1948	0
493	20241227	124800	4485713	1948	1948	1948	1948	0
494	20241227	124700	4485713	1948	1948	1948	1948	0
495	20241227	124600	4485713	1948	1948	1948	1948	0
496	20241227	124500	4485713	1948	1948	1948	1948	0
497	20241227	124400	4485713	1948	1948	1948	1948	0
498	20241227	124300	4485713	1948	1948	1948	1948	0
499	20241227	124200	4485713	1948	1948	1948	1948	0
500	20241227	124100	4485713	1948	1948	1948	1948	0
501	20241227	124000	4485713	1948	1948	1948	1948	0
502	20241227	123900	4485713	1948	1948	1948	1948	0
503	20241227	123800	4485713	1948	1948	1948	1948	2
504	20241227	123700	4481817	1948	1948	1948	1948	0
505	20241227	123600	4481817	1948	1948	1948	1948	0
506	20241227	123500	4481817	1948	1948	1948	1948	0
507	20241227	123400	4481817	1948	1948	1948	1948	0
508	20241227	123300	4481817	1948	1948	1948	1948	0
509	20241227	123200	4481817	1948	1948	1948	1948	2
510	20241227	123100	4477921	1948	1948	1948	1948	0
511	20241227	123000	4477921	1948	1948	1948	1948	0
512	20241227	122900	4477921	1948	1948	1948	1948	0
513	20241227	122800	4477921	1948	1948	1948	1948	0
514	20241227	122700	4477921	1948	1948	1948	1948	0
515	20241227	122600	4477921	1948	1948	1948	1948	0
516	20241227	122500	4477921	1948	1948	1948	1948	0
517	20241227	122400	4477921	1948	1948	1948	1948	0
518	20241227	122300	4477921	1948	1948	1948	1948	0
519	20241227	122200	4477921	1948	1948	1948	1948	0
520	20241227	122100	4477921	1948	1948	1948	1948	0
521	20241227	122000	4477921	1948	1948	1948	1948	0
522	20241227	121900	4477921	1948	1948	1948	1948	0
523	20241227	121800	4477921	1948	1948	1948	1948	0
524	20241227	121700	4477921	1948	1948	1948	1948	0
525	20241227	121600	4477921	1948	1948	1948	1948	10
526	20241227	121500	4458441	1919	1919	1919	1919	0
527	20241227	121400	4458441	1919	1919	1919	1919	0
528	20241227	121300	4458441	1919	1919	1919	1919	0
529	20241227	121200	4458441	1919	1919	1919	1919	0
530	20241227	121100	4458441	1919	1919	1919	1919	0
531	20241227	121000	4458441	1919	1919	1919	1919	0
532	20241227	120900	4458441	1919	1919	1919	1919	0
533	20241227	120800	4458441	1919	1919	1919	1919	0
534	20241227	120700	4458441	1919	1919	1919	1919	0
535	20241227	120600	4458441	1919	1919	1919	1919	0
536	20241227	120500	4458441	1919	1919	1919	1919	0
537	20241227	120400	4458441	1919	1919	1919	1919	0
538	20241227	120300	4458441	1919	1919	1919	1919	0
539	20241227	120200	4458441	1919	1919	1919	1919	0
540	20241227	120100	4458441	1919	1919	1919	1919	0
541	20241227	120000	4458441	1919	1919	1919	1919	0
542	20241227	115900	4458441	1919	1919	1919	1919	0
543	20241227	115800	4458441	1919	1919	1919	1919	0
544	20241227	115700	4458441	1919	1919	1919	1919	0
545	20241227	115600	4458441	1919	1919	1919	1919	0
546	20241227	115500	4458441	1919	1919	1919	1919	0
547	20241227	115400	4458441	1919	1919	1919	1919	0
548	20241227	115300	4458441	1919	1919	1919	1919	0
549	20241227	115200	4458441	1919	1919	1919	1919	0
550	20241227	115100	4458441	1919	1920	1920	1919	26
551	20241227	115000	4408538	1918	1918	1918	1918	0
552	20241227	114900	4408538	1918	1918	1918	1918	0
553	20241227	114800	4408538	1918	1918	1918	1918	0
554	20241227	114700	4408538	1918	1918	1918	1918	0
555	20241227	114600	4408538	1918	1918	1918	1918	0
556	20241227	114500	4408538	1918	1918	1918	1918	0
557	20241227	114400	4408538	1918	1918	1918	1918	0
558	20241227	114300	4408538	1918	1918	1918	1918	0
559	20241227	114200	4408538	1918	1918	1918	1918	0
560	20241227	114100	4408538	1918	1918	1918	1918	0
561	20241227	114000	4408538	1918	1918	1918	1918	0
562	20241227	113900	4408538	1918	1918	1918	1918	0
563	20241227	113800	4408538	1918	1918	1918	1918	0
564	20241227	113700	4408538	1918	1918	1918	1918	0
565	20241227	113600	4408538	1918	1918	1918	1918	0
566	20241227	113500	4408538	1918	1918	1918	1918	0
567	20241227	113400	4408538	1918	1918	1918	1918	0
568	20241227	113300	4408538	1918	1918	1918	1918	0
569	20241227	113200	4408538	1918	1918	1918	1918	0
570	20241227	113100	4408538	1918	1918	1918	1918	0
571	20241227	113000	4408538	1918	1918	1918	1918	0
572	20241227	112900	4408538	1918	1918	1918	1918	0
573	20241227	112800	4408538	1918	1918	1918	1918	0
574	20241227	112700	4408538	1918	1918	1918	1918	0
575	20241227	112600	4408538	1918	1918	1918	1918	0
576	20241227	112500	4408538	1918	1918	1918	1918	0
577	20241227	112400	4408538	1918	1918	1918	1918	0
578	20241227	112300	4408538	1918	1918	1918	1918	0
579	20241227	112200	4408538	1918	1918	1918	1918	0
580	20241227	112100	4408538	1918	1918	1918	1918	2
581	20241227	112000	4404702	1920	1920	1920	1920	0
582	20241227	111900	4404702	1920	1920	1920	1920	0
583	20241227	111800	4404702	1920	1920	1920	1920	0
584	20241227	111700	4404702	1920	1920	1920	1920	0
585	20241227	111600	4404702	1920	1920	1920	1920	0
586	20241227	111500	4404702	1920	1920	1920	1920	12
587	20241227	111400	4381662	1920	1920	1920	1920	0
588	20241227	111300	4381662	1920	1920	1920	1920	3
589	20241227	111200	4375902	1920	1920	1920	1920	0
590	20241227	111100	4375902	1920	1920	1920	1920	0
591	20241227	111000	4375902	1920	1920	1920	1920	0
592	20241227	110900	4375902	1920	1920	1920	1920	4
593	20241227	110800	4368222	1920	1930	1930	1920	12
594	20241227	110700	4345172	1920	1920	1920	1920	0
595	20241227	110600	4345172	1920	1920	1920	1920	0
596	20241227	110500	4345172	1920	1920	1920	1920	0
597	20241227	110400	4345172	1920	1920	1920	1920	0
598	20241227	110300	4345172	1920	1920	1920	1920	0
599	20241227	110200	4345172	1920	1920	1920	1920	0
600	20241227	110100	4345172	1920	1920	1920	1920	0
601	20241227	110000	4345172	1920	1920	1920	1920	0
602	20241227	105900	4345172	1920	1920	1920	1920	0
603	20241227	105800	4345172	1920	1920	1920	1920	0
604	20241227	105700	4345172	1920	1920	1920	1920	0
605	20241227	105600	4345172	1920	1920	1920	1920	0
606	20241227	105500	4345172	1920	1920	1920	1920	0
607	20241227	105400	4345172	1920	1920	1920	1920	0
608	20241227	105300	4345172	1920	1920	1920	1920	0
609	20241227	105200	4345172	1920	1920	1920	1920	0
610	20241227	105100	4345172	1920	1920	1920	1920	0
611	20241227	105000	4345172	1920	1935	1935	1920	21
612	20241227	104900	4304812	1936	1936	1936	1936	0
613	20241227	104800	4304812	1936	1936	1936	1936	1
614	20241227	104700	4302876	1948	1948	1948	1948	1
615	20241227	104600	4300928	1948	1948	1948	1948	0
616	20241227	104500	4300928	1948	1948	1948	1948	0
617	20241227	104400	4300928	1948	1948	1948	1948	10
618	20241227	104300	4281448	1948	1948	1948	1948	0
619	20241227	104200	4281448	1948	1948	1948	1948	0
620	20241227	104100	4281448	1948	1948	1948	1948	0
621	20241227	104000	4281448	1948	1948	1948	1948	0
622	20241227	103900	4281448	1948	1948	1948	1948	0
623	20241227	103800	4281448	1948	1948	1948	1948	0
624	20241227	103700	4281448	1948	1948	1948	1948	0
625	20241227	103600	4281448	1948	1948	1948	1948	0
626	20241227	103500	4281448	1948	1948	1948	1948	0
627	20241227	103400	4281448	1948	1948	1948	1948	0
628	20241227	103300	4281448	1948	1948	1948	1948	0
629	20241227	103200	4281448	1948	1948	1948	1948	0
630	20241227	103100	4281448	1948	1948	1948	1948	0
631	20241227	103000	4281448	1948	1948	1948	1948	0
632	20241227	102900	4281448	1948	1948	1948	1948	0
633	20241227	102800	4281448	1948	1948	1948	1948	0
634	20241227	102700	4281448	1948	1948	1948	1948	0
635	20241227	102600	4281448	1948	1948	1948	1948	0
636	20241227	102500	4281448	1948	1948	1948	1948	0
637	20241227	102400	4281448	1948	1948	1948	1948	0
638	20241227	102300	4281448	1948	1948	1948	1948	0
639	20241227	102200	4281448	1948	1948	1948	1948	0
640	20241227	102100	4281448	1948	1948	1948	1948	0
641	20241227	102000	4281448	1948	1948	1948	1948	0
642	20241227	101900	4281448	1948	1948	1948	1948	0
643	20241227	101800	4281448	1948	1948	1948	1948	0
644	20241227	101700	4281448	1948	1948	1948	1948	0
645	20241227	101600	4281448	1948	1948	1948	1948	0
646	20241227	101500	4281448	1948	1948	1948	1948	0
647	20241227	101400	4281448	1948	1948	1948	1948	0
648	20241227	101300	4281448	1948	1948	1948	1948	0
649	20241227	101200	4281448	1948	1948	1948	1948	0
650	20241227	101100	4281448	1948	1948	1948	1948	0
651	20241227	101000	4281448	1948	1948	1948	1948	0
652	20241227	100900	4281448	1948	1948	1948	1948	0
653	20241227	100800	4281448	1948	1948	1948	1948	0
654	20241227	100700	4281448	1948	1948	1948	1948	3
655	20241227	100600	4275604	1948	1948	1948	1948	0
656	20241227	100500	4275604	1948	1948	1948	1948	0
657	20241227	100400	4275604	1948	1948	1948	1948	0
658	20241227	100300	4275604	1948	1948	1948	1948	0
659	20241227	100200	4275604	1948	1948	1948	1948	0
660	20241227	100100	4275604	1948	1948	1948	1948	0
661	20241227	100000	4275604	1948	1948	1948	1948	2
662	20241227	095900	4271708	1948	1948	1948	1948	0
663	20241227	095800	4271708	1948	1948	1948	1948	0
664	20241227	095700	4271708	1948	1948	1948	1948	0
665	20241227	095600	4271708	1948	1948	1948	1948	0
666	20241227	095500	4271708	1948	1948	1948	1948	0
667	20241227	095400	4271708	1948	1948	1948	1948	0
668	20241227	095300	4271708	1948	1948	1948	1948	0
669	20241227	095200	4271708	1948	1948	1948	1948	0
670	20241227	095100	4271708	1948	1948	1948	1948	0
671	20241227	095000	4271708	1948	1948	1948	1948	0
672	20241227	094900	4271708	1948	1948	1948	1948	0
673	20241227	094800	4271708	1948	1948	1948	1948	0
674	20241227	094700	4271708	1948	1948	1948	1948	0
675	20241227	094600	4271708	1948	1948	1948	1948	0
676	20241227	094500	4271708	1948	1948	1948	1948	0
677	20241227	094400	4271708	1948	1948	1948	1948	1
678	20241227	094300	4269760	1948	1948	1948	1948	1
679	20241227	094200	4267812	1948	1948	1948	1948	0
680	20241227	094100	4267812	1948	1948	1948	1948	353
681	20241227	094000	3580168	1948	1948	1948	1948	100
682	20241227	093900	3385368	1948	1948	1948	1948	0
683	20241227	093800	3385368	1948	1948	1948	1948	44
684	20241227	093700	3299656	1948	1948	1948	1948	245
685	20241227	093600	2822396	1950	1950	1950	1950	0
686	20241227	093500	2822396	1950	1950	1950	1950	0
687	20241227	093400	2822396	1950	1950	1950	1950	0
688	20241227	093300	2822396	1950	1950	1950	1950	0
689	20241227	093200	2822396	1950	1950	1950	1950	0
690	20241227	093100	2822396	1950	1950	1950	1950	0
691	20241227	093000	2822396	1950	1950	1950	1950	0
692	20241227	092900	2822396	1950	1950	1950	1950	1
693	20241227	092800	2820446	1948	1948	1948	1948	44
694	20241227	092700	2734734	1948	1948	1948	1948	0
695	20241227	092600	2734734	1948	1948	1948	1948	2
696	20241227	092500	2730838	1948	1948	1948	1948	0
697	20241227	092400	2730838	1948	1948	1948	1948	0
698	20241227	092300	2730838	1948	1948	1948	1948	44
699	20241227	092200	2645126	1948	1948	1948	1948	7
700	20241227	092100	2631490	1948	1948	1948	1948	0
701	20241227	092000	2631490	1948	1948	1948	1948	0
702	20241227	091900	2631490	1948	1948	1948	1948	0
703	20241227	091800	2631490	1948	1948	1948	1948	127
704	20241227	091700	2384094	1948	1948	1948	1948	0
705	20241227	091600	2384094	1948	1948	1948	1948	0
706	20241227	091500	2384094	1948	1948	1948	1948	0
707	20241227	091400	2384094	1948	1948	1948	1948	0
708	20241227	091300	2384094	1948	1948	1948	1948	583
709	20241227	091200	1248410	1948	1948	1948	1948	0
710	20241227	091100	1248410	1948	1948	1948	1948	0
711	20241227	091000	1248410	1948	1948	1948	1948	0
712	20241227	090900	1248410	1948	1944	1948	1944	610
713	20241227	090800	60374	1948	1948	1948	1948	0
714	20241227	090700	60374	1948	1948	1948	1948	0
715	20241227	090600	60374	1948	1948	1948	1948	0
716	20241227	090500	60374	1948	1948	1948	1948	0
717	20241227	090400	60374	1948	1948	1948	1948	0
718	20241227	090300	60374	1948	1948	1948	1948	0
719	20241227	090200	60374	1948	1948	1948	1948	0
720	20241227	090100	60374	1948	1947	1948	1947	5
721	20241227	090000	50635	1935	1948	1948	1935	26