KissMeData/376290/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	212800	5313825	2945	2945	2945	2945	455
3	20241227	212700	5313825	2945	2945	2945	2945	0
4	20241227	212600	5313825	2945	2945	2945	2945	0
5	20241227	212500	5313825	2945	2945	2945	2945	0
6	20241227	212400	5313825	2945	2945	2945	2945	0
7	20241227	212300	5313825	2945	2945	2945	2945	0
8	20241227	212200	5313825	2945	2945	2945	2945	0
9	20241227	212100	5313825	2945	2945	2945	2945	0
10	20241227	212000	5313825	2945	2945	2945	2945	0
11	20241227	211900	5313825	2945	2945	2945	2945	0
12	20241227	211800	5313825	2945	2945	2945	2945	0
13	20241227	211700	5313825	2945	2945	2945	2945	0
14	20241227	211600	5313825	2945	2945	2945	2945	0
15	20241227	211500	5313825	2945	2945	2945	2945	0
16	20241227	211400	5313825	2945	2945	2945	2945	0
17	20241227	211300	5313825	2945	2945	2945	2945	0
18	20241227	211200	5313825	2945	2945	2945	2945	0
19	20241227	211100	5313825	2945	2945	2945	2945	0
20	20241227	211000	5313825	2945	2945	2945	2945	0
21	20241227	210900	5313825	2945	2945	2945	2945	0
22	20241227	210800	5313825	2945	2945	2945	2945	0
23	20241227	210700	5313825	2945	2945	2945	2945	0
24	20241227	210600	5313825	2945	2945	2945	2945	0
25	20241227	210500	5313825	2945	2945	2945	2945	0
26	20241227	210400	5313825	2945	2945	2945	2945	0
27	20241227	210300	5313825	2945	2945	2945	2945	0
28	20241227	210200	5313825	2945	2945	2945	2945	0
29	20241227	210100	5313825	2945	2945	2945	2945	0
30	20241227	210000	5313825	2945	2945	2945	2945	0
31	20241227	205900	5313825	2945	2945	2945	2945	0
32	20241227	205800	5313825	2945	2945	2945	2945	455
33	20241227	205700	5313825	2945	2945	2945	2945	0
34	20241227	205600	5313825	2945	2945	2945	2945	0
35	20241227	205500	5313825	2945	2945	2945	2945	0
36	20241227	205400	5313825	2945	2945	2945	2945	0
37	20241227	205300	5313825	2945	2945	2945	2945	0
38	20241227	205200	5313825	2945	2945	2945	2945	0
39	20241227	205100	5313825	2945	2945	2945	2945	0
40	20241227	205000	5313825	2945	2945	2945	2945	0
41	20241227	204900	5313825	2945	2945	2945	2945	0
42	20241227	204800	5313825	2945	2945	2945	2945	0
43	20241227	204700	5313825	2945	2945	2945	2945	0
44	20241227	204600	5313825	2945	2945	2945	2945	0
45	20241227	204500	5313825	2945	2945	2945	2945	0
46	20241227	204400	5313825	2945	2945	2945	2945	0
47	20241227	204300	5313825	2945	2945	2945	2945	0
48	20241227	204200	5313825	2945	2945	2945	2945	0
49	20241227	204100	5313825	2945	2945	2945	2945	0
50	20241227	204000	5313825	2945	2945	2945	2945	0
51	20241227	203900	5313825	2945	2945	2945	2945	0
52	20241227	203800	5313825	2945	2945	2945	2945	0
53	20241227	203700	5313825	2945	2945	2945	2945	0
54	20241227	203600	5313825	2945	2945	2945	2945	0
55	20241227	203500	5313825	2945	2945	2945	2945	0
56	20241227	203400	5313825	2945	2945	2945	2945	0
57	20241227	203300	5313825	2945	2945	2945	2945	0
58	20241227	203200	5313825	2945	2945	2945	2945	0
59	20241227	203100	5313825	2945	2945	2945	2945	0
60	20241227	203000	5313825	2945	2945	2945	2945	0
61	20241227	202900	5313825	2945	2945	2945	2945	0
62	20241227	202800	5313825	2945	2945	2945	2945	455
63	20241227	202700	5313825	2945	2945	2945	2945	0
64	20241227	202600	5313825	2945	2945	2945	2945	0
65	20241227	202500	5313825	2945	2945	2945	2945	0
66	20241227	202400	5313825	2945	2945	2945	2945	0
67	20241227	202300	5313825	2945	2945	2945	2945	0
68	20241227	202200	5313825	2945	2945	2945	2945	0
69	20241227	202100	5313825	2945	2945	2945	2945	0
70	20241227	202000	5313825	2945	2945	2945	2945	0
71	20241227	201900	5313825	2945	2945	2945	2945	0
72	20241227	201800	5313825	2945	2945	2945	2945	0
73	20241227	201700	5313825	2945	2945	2945	2945	0
74	20241227	201600	5313825	2945	2945	2945	2945	0
75	20241227	201500	5313825	2945	2945	2945	2945	0
76	20241227	201400	5313825	2945	2945	2945	2945	0
77	20241227	201300	5313825	2945	2945	2945	2945	0
78	20241227	201200	5313825	2945	2945	2945	2945	0
79	20241227	201100	5313825	2945	2945	2945	2945	0
80	20241227	201000	5313825	2945	2945	2945	2945	0
81	20241227	200900	5313825	2945	2945	2945	2945	0
82	20241227	200800	5313825	2945	2945	2945	2945	0
83	20241227	200700	5313825	2945	2945	2945	2945	0
84	20241227	200600	5313825	2945	2945	2945	2945	0
85	20241227	200500	5313825	2945	2945	2945	2945	0
86	20241227	200400	5313825	2945	2945	2945	2945	0
87	20241227	200300	5313825	2945	2945	2945	2945	0
88	20241227	200200	5313825	2945	2945	2945	2945	0
89	20241227	200100	5313825	2945	2945	2945	2945	0
90	20241227	200000	5313825	2945	2945	2945	2945	0
91	20241227	195900	5313825	2945	2945	2945	2945	0
92	20241227	195800	5313825	2945	2945	2945	2945	455
93	20241227	195700	5313825	2945	2945	2945	2945	0
94	20241227	195600	5313825	2945	2945	2945	2945	0
95	20241227	195500	5313825	2945	2945	2945	2945	0
96	20241227	195400	5313825	2945	2945	2945	2945	0
97	20241227	195300	5313825	2945	2945	2945	2945	0
98	20241227	195200	5313825	2945	2945	2945	2945	0
99	20241227	195100	5313825	2945	2945	2945	2945	0
100	20241227	195000	5313825	2945	2945	2945	2945	0
101	20241227	194900	5313825	2945	2945	2945	2945	0
102	20241227	194800	5313825	2945	2945	2945	2945	0
103	20241227	194700	5313825	2945	2945	2945	2945	0
104	20241227	194600	5313825	2945	2945	2945	2945	0
105	20241227	194500	5313825	2945	2945	2945	2945	0
106	20241227	194400	5313825	2945	2945	2945	2945	0
107	20241227	194300	5313825	2945	2945	2945	2945	0
108	20241227	194200	5313825	2945	2945	2945	2945	0
109	20241227	194100	5313825	2945	2945	2945	2945	0
110	20241227	194000	5313825	2945	2945	2945	2945	0
111	20241227	193900	5313825	2945	2945	2945	2945	0
112	20241227	193800	5313825	2945	2945	2945	2945	0
113	20241227	193700	5313825	2945	2945	2945	2945	0
114	20241227	193600	5313825	2945	2945	2945	2945	0
115	20241227	193500	5313825	2945	2945	2945	2945	0
116	20241227	193400	5313825	2945	2945	2945	2945	0
117	20241227	193300	5313825	2945	2945	2945	2945	0
118	20241227	193200	5313825	2945	2945	2945	2945	0
119	20241227	193100	5313825	2945	2945	2945	2945	0
120	20241227	193000	5313825	2945	2945	2945	2945	0
121	20241227	192900	5313825	2945	2945	2945	2945	0
122	20241227	192800	5313825	2945	2945	2945	2945	455
123	20241227	192700	5313825	2945	2945	2945	2945	0
124	20241227	192600	5313825	2945	2945	2945	2945	0
125	20241227	192500	5313825	2945	2945	2945	2945	0
126	20241227	192400	5313825	2945	2945	2945	2945	0
127	20241227	192300	5313825	2945	2945	2945	2945	0
128	20241227	192200	5313825	2945	2945	2945	2945	0
129	20241227	192100	5313825	2945	2945	2945	2945	0
130	20241227	192000	5313825	2945	2945	2945	2945	0
131	20241227	191900	5313825	2945	2945	2945	2945	0
132	20241227	191800	5313825	2945	2945	2945	2945	0
133	20241227	191700	5313825	2945	2945	2945	2945	0
134	20241227	191600	5313825	2945	2945	2945	2945	0
135	20241227	191500	5313825	2945	2945	2945	2945	0
136	20241227	191400	5313825	2945	2945	2945	2945	0
137	20241227	191300	5313825	2945	2945	2945	2945	0
138	20241227	191200	5313825	2945	2945	2945	2945	0
139	20241227	191100	5313825	2945	2945	2945	2945	0
140	20241227	191000	5313825	2945	2945	2945	2945	0
141	20241227	190900	5313825	2945	2945	2945	2945	0
142	20241227	190800	5313825	2945	2945	2945	2945	0
143	20241227	190700	5313825	2945	2945	2945	2945	0
144	20241227	190600	5313825	2945	2945	2945	2945	0
145	20241227	190500	5313825	2945	2945	2945	2945	0
146	20241227	190400	5313825	2945	2945	2945	2945	0
147	20241227	190300	5313825	2945	2945	2945	2945	0
148	20241227	190200	5313825	2945	2945	2945	2945	0
149	20241227	190100	5313825	2945	2945	2945	2945	0
150	20241227	190000	5313825	2945	2945	2945	2945	0
151	20241227	185900	5313825	2945	2945	2945	2945	0
152	20241227	185800	5313825	2945	2945	2945	2945	455
153	20241227	185700	5313825	2945	2945	2945	2945	0
154	20241227	185600	5313825	2945	2945	2945	2945	0
155	20241227	185500	5313825	2945	2945	2945	2945	0
156	20241227	185400	5313825	2945	2945	2945	2945	0
157	20241227	185300	5313825	2945	2945	2945	2945	0
158	20241227	185200	5313825	2945	2945	2945	2945	0
159	20241227	185100	5313825	2945	2945	2945	2945	0
160	20241227	185000	5313825	2945	2945	2945	2945	0
161	20241227	184900	5313825	2945	2945	2945	2945	0
162	20241227	184800	5313825	2945	2945	2945	2945	0
163	20241227	184700	5313825	2945	2945	2945	2945	0
164	20241227	184600	5313825	2945	2945	2945	2945	0
165	20241227	184500	5313825	2945	2945	2945	2945	0
166	20241227	184400	5313825	2945	2945	2945	2945	0
167	20241227	184300	5313825	2945	2945	2945	2945	0
168	20241227	184200	5313825	2945	2945	2945	2945	0
169	20241227	184100	5313825	2945	2945	2945	2945	0
170	20241227	184000	5313825	2945	2945	2945	2945	0
171	20241227	183900	5313825	2945	2945	2945	2945	0
172	20241227	183800	5313825	2945	2945	2945	2945	0
173	20241227	183700	5313825	2945	2945	2945	2945	0
174	20241227	183600	5313825	2945	2945	2945	2945	0
175	20241227	183500	5313825	2945	2945	2945	2945	0
176	20241227	183400	5313825	2945	2945	2945	2945	0
177	20241227	183300	5313825	2945	2945	2945	2945	0
178	20241227	183200	5313825	2945	2945	2945	2945	0
179	20241227	183100	5313825	2945	2945	2945	2945	0
180	20241227	183000	5313825	2945	2945	2945	2945	0
181	20241227	182900	5313825	2945	2945	2945	2945	0
182	20241227	182800	5313825	2945	2945	2945	2945	455
183	20241227	182700	5313825	2945	2945	2945	2945	0
184	20241227	182600	5313825	2945	2945	2945	2945	0
185	20241227	182500	5313825	2945	2945	2945	2945	0
186	20241227	182400	5313825	2945	2945	2945	2945	0
187	20241227	182300	5313825	2945	2945	2945	2945	0
188	20241227	182200	5313825	2945	2945	2945	2945	0
189	20241227	182100	5313825	2945	2945	2945	2945	0
190	20241227	182000	5313825	2945	2945	2945	2945	0
191	20241227	181900	5313825	2945	2945	2945	2945	0
192	20241227	181800	5313825	2945	2945	2945	2945	0
193	20241227	181700	5313825	2945	2945	2945	2945	0
194	20241227	181600	5313825	2945	2945	2945	2945	0
195	20241227	181500	5313825	2945	2945	2945	2945	0
196	20241227	181400	5313825	2945	2945	2945	2945	0
197	20241227	181300	5313825	2945	2945	2945	2945	0
198	20241227	181200	5313825	2945	2945	2945	2945	0
199	20241227	181100	5313825	2945	2945	2945	2945	0
200	20241227	181000	5313825	2945	2945	2945	2945	0
201	20241227	180900	5313825	2945	2945	2945	2945	0
202	20241227	180800	5313825	2945	2945	2945	2945	0
203	20241227	180700	5313825	2945	2945	2945	2945	0
204	20241227	180600	5313825	2945	2945	2945	2945	0
205	20241227	180500	5313825	2945	2945	2945	2945	0
206	20241227	180400	5313825	2945	2945	2945	2945	0
207	20241227	180300	5313825	2945	2945	2945	2945	0
208	20241227	180200	5313825	2945	2945	2945	2945	0
209	20241227	180100	5313825	2945	2945	2945	2945	0
210	20241227	180000	5313825	2945	2945	2945	2945	0
211	20241227	175900	5313825	2945	2945	2945	2945	0
212	20241227	175800	5313825	2945	2945	2945	2945	455
213	20241227	175700	5313825	2945	2945	2945	2945	0
214	20241227	175600	5313825	2945	2945	2945	2945	0
215	20241227	175500	5313825	2945	2945	2945	2945	0
216	20241227	175400	5313825	2945	2945	2945	2945	0
217	20241227	175300	5313825	2945	2945	2945	2945	0
218	20241227	175200	5313825	2945	2945	2945	2945	0
219	20241227	175100	5313825	2945	2945	2945	2945	0
220	20241227	175000	5313825	2945	2945	2945	2945	0
221	20241227	174900	5313825	2945	2945	2945	2945	0
222	20241227	174800	5313825	2945	2945	2945	2945	0
223	20241227	174700	5313825	2945	2945	2945	2945	0
224	20241227	174600	5313825	2945	2945	2945	2945	0
225	20241227	174500	5313825	2945	2945	2945	2945	0
226	20241227	174400	5313825	2945	2945	2945	2945	0
227	20241227	174300	5313825	2945	2945	2945	2945	0
228	20241227	174200	5313825	2945	2945	2945	2945	0
229	20241227	174100	5313825	2945	2945	2945	2945	0
230	20241227	174000	5313825	2945	2945	2945	2945	0
231	20241227	173900	5313825	2945	2945	2945	2945	0
232	20241227	173800	5313825	2945	2945	2945	2945	0
233	20241227	173700	5313825	2945	2945	2945	2945	0
234	20241227	173600	5313825	2945	2945	2945	2945	0
235	20241227	173500	5313825	2945	2945	2945	2945	0
236	20241227	173400	5313825	2945	2945	2945	2945	0
237	20241227	173300	5313825	2945	2945	2945	2945	0
238	20241227	173200	5313825	2945	2945	2945	2945	0
239	20241227	173100	5313825	2945	2945	2945	2945	0
240	20241227	173000	5313825	2945	2945	2945	2945	0
241	20241227	172900	5313825	2945	2945	2945	2945	0
242	20241227	172800	5313825	2945	2945	2945	2945	455
243	20241227	172700	5313825	2945	2945	2945	2945	0
244	20241227	172600	5313825	2945	2945	2945	2945	0
245	20241227	172500	5313825	2945	2945	2945	2945	0
246	20241227	172400	5313825	2945	2945	2945	2945	0
247	20241227	172300	5313825	2945	2945	2945	2945	0
248	20241227	172200	5313825	2945	2945	2945	2945	0
249	20241227	172100	5313825	2945	2945	2945	2945	0
250	20241227	172000	5313825	2945	2945	2945	2945	0
251	20241227	171900	5313825	2945	2945	2945	2945	0
252	20241227	171800	5313825	2945	2945	2945	2945	0
253	20241227	171700	5313825	2945	2945	2945	2945	0
254	20241227	171600	5313825	2945	2945	2945	2945	0
255	20241227	171500	5313825	2945	2945	2945	2945	0
256	20241227	171400	5313825	2945	2945	2945	2945	0
257	20241227	171300	5313825	2945	2945	2945	2945	0
258	20241227	171200	5313825	2945	2945	2945	2945	0
259	20241227	171100	5313825	2945	2945	2945	2945	0
260	20241227	171000	5313825	2945	2945	2945	2945	0
261	20241227	170900	5313825	2945	2945	2945	2945	0
262	20241227	170800	5313825	2945	2945	2945	2945	0
263	20241227	170700	5313825	2945	2945	2945	2945	0
264	20241227	170600	5313825	2945	2945	2945	2945	0
265	20241227	170500	5313825	2945	2945	2945	2945	0
266	20241227	170400	5313825	2945	2945	2945	2945	0
267	20241227	170300	5313825	2945	2945	2945	2945	0
268	20241227	170200	5313825	2945	2945	2945	2945	0
269	20241227	170100	5313825	2945	2945	2945	2945	0
270	20241227	170000	5313825	2945	2945	2945	2945	0
271	20241227	165900	5313825	2945	2945	2945	2945	0
272	20241227	165800	5313825	2945	2945	2945	2945	455
273	20241227	165700	5313825	2945	2945	2945	2945	0
274	20241227	165600	5313825	2945	2945	2945	2945	0
275	20241227	165500	5313825	2945	2945	2945	2945	0
276	20241227	165400	5313825	2945	2945	2945	2945	0
277	20241227	165300	5313825	2945	2945	2945	2945	0
278	20241227	165200	5313825	2945	2945	2945	2945	0
279	20241227	165100	5313825	2945	2945	2945	2945	0
280	20241227	165000	5313825	2945	2945	2945	2945	0
281	20241227	164900	5313825	2945	2945	2945	2945	0
282	20241227	164800	5313825	2945	2945	2945	2945	0
283	20241227	164700	5313825	2945	2945	2945	2945	0
284	20241227	164600	5313825	2945	2945	2945	2945	0
285	20241227	164500	5313825	2945	2945	2945	2945	0
286	20241227	164400	5313825	2945	2945	2945	2945	0
287	20241227	164300	5313825	2945	2945	2945	2945	0
288	20241227	164200	5313825	2945	2945	2945	2945	0
289	20241227	164100	5313825	2945	2945	2945	2945	0
290	20241227	164000	5313825	2945	2945	2945	2945	0
291	20241227	163900	5313825	2945	2945	2945	2945	0
292	20241227	163800	5313825	2945	2945	2945	2945	0
293	20241227	163700	5313825	2945	2945	2945	2945	0
294	20241227	163600	5313825	2945	2945	2945	2945	0
295	20241227	163500	5313825	2945	2945	2945	2945	0
296	20241227	163400	5313825	2945	2945	2945	2945	0
297	20241227	163300	5313825	2945	2945	2945	2945	0
298	20241227	163200	5313825	2945	2945	2945	2945	0
299	20241227	163100	5313825	2945	2945	2945	2945	0
300	20241227	163000	5313825	2945	2945	2945	2945	0
301	20241227	162900	5313825	2945	2945	2945	2945	0
302	20241227	162800	5313825	2945	2945	2945	2945	455
303	20241227	162700	5313825	2945	2945	2945	2945	0
304	20241227	162600	5313825	2945	2945	2945	2945	0
305	20241227	162500	5313825	2945	2945	2945	2945	0
306	20241227	162400	5313825	2945	2945	2945	2945	0
307	20241227	162300	5313825	2945	2945	2945	2945	0
308	20241227	162200	5313825	2945	2945	2945	2945	0
309	20241227	162100	5313825	2945	2945	2945	2945	0
310	20241227	162000	5313825	2945	2945	2945	2945	0
311	20241227	161900	5313825	2945	2945	2945	2945	0
312	20241227	161800	5313825	2945	2945	2945	2945	0
313	20241227	161700	5313825	2945	2945	2945	2945	0
314	20241227	161600	5313825	2945	2945	2945	2945	0
315	20241227	161500	5313825	2945	2945	2945	2945	0
316	20241227	161400	5313825	2945	2945	2945	2945	0
317	20241227	161300	5313825	2945	2945	2945	2945	0
318	20241227	161200	5313825	2945	2945	2945	2945	0
319	20241227	161100	5313825	2945	2945	2945	2945	0
320	20241227	161000	5313825	2945	2945	2945	2945	0
321	20241227	160900	5313825	2945	2945	2945	2945	0
322	20241227	160800	5313825	2945	2945	2945	2945	0
323	20241227	160700	5313825	2945	2945	2945	2945	0
324	20241227	160600	5313825	2945	2945	2945	2945	0
325	20241227	160500	5313825	2945	2945	2945	2945	0
326	20241227	160400	5313825	2945	2945	2945	2945	0
327	20241227	160300	5313825	2945	2945	2945	2945	0
328	20241227	160200	5313825	2945	2945	2945	2945	0
329	20241227	160100	5313825	2945	2945	2945	2945	0
330	20241227	160000	5313825	2945	2945	2945	2945	0
331	20241227	155900	5313825	2945	2945	2945	2945	0
332	20241227	155800	5313825	2945	2945	2945	2945	455
333	20241227	155700	5313825	2945	2945	2945	2945	0
334	20241227	155600	5313825	2945	2945	2945	2945	0
335	20241227	155500	5313825	2945	2945	2945	2945	0
336	20241227	155400	5313825	2945	2945	2945	2945	0
337	20241227	155300	5313825	2945	2945	2945	2945	0
338	20241227	155200	5313825	2945	2945	2945	2945	0
339	20241227	155100	5313825	2945	2945	2945	2945	0
340	20241227	155000	5313825	2945	2945	2945	2945	0
341	20241227	154900	5313825	2945	2945	2945	2945	0
342	20241227	154800	5313825	2945	2945	2945	2945	0
343	20241227	154700	5313825	2945	2945	2945	2945	0
344	20241227	154600	5313825	2945	2945	2945	2945	0
345	20241227	154500	5313825	2945	2945	2945	2945	0
346	20241227	154400	5313825	2945	2945	2945	2945	0
347	20241227	154300	5313825	2945	2945	2945	2945	0
348	20241227	154200	5313825	2945	2945	2945	2945	0
349	20241227	154100	5313825	2945	2945	2945	2945	0
350	20241227	154000	5313825	2945	2945	2945	2945	0
351	20241227	153900	5313825	2945	2945	2945	2945	0
352	20241227	153800	5313825	2945	2945	2945	2945	0
353	20241227	153700	5313825	2945	2945	2945	2945	0
354	20241227	153600	5313825	2945	2945	2945	2945	0
355	20241227	153500	5313825	2945	2945	2945	2945	0
356	20241227	153400	5313825	2945	2945	2945	2945	0
357	20241227	153300	5313825	2945	2945	2945	2945	0
358	20241227	153200	5313825	2945	2945	2945	2945	0
359	20241227	153100	5313825	2945	2945	2945	2945	0
360	20241227	153000	5313825	2945	2945	2945	2945	455
361	20241227	152900	3973850	2920	2920	2920	2920	0
362	20241227	152800	3973850	2920	2920	2920	2920	0
363	20241227	152700	3973850	2920	2920	2920	2920	0
364	20241227	152600	3973850	2920	2920	2920	2920	0
365	20241227	152500	3973850	2920	2920	2920	2920	0
366	20241227	152400	3973850	2920	2920	2920	2920	0
367	20241227	152300	3973850	2920	2920	2920	2920	0
368	20241227	152200	3973850	2920	2920	2920	2920	0
369	20241227	152100	3973850	2920	2920	2920	2920	0
370	20241227	152000	3973850	2920	2920	2920	2920	0
371	20241227	151900	3973850	2920	2920	2920	2920	0
372	20241227	151800	3973850	2920	2920	2920	2920	0
373	20241227	151700	3973850	2920	2920	2920	2920	0
374	20241227	151600	3973850	2920	2920	2920	2920	0
375	20241227	151500	3973850	2920	2920	2920	2920	100
376	20241227	151400	3681850	2920	2920	2920	2920	0
377	20241227	151300	3681850	2920	2920	2920	2920	0
378	20241227	151200	3681850	2920	2920	2920	2920	0
379	20241227	151100	3681850	2920	2920	2920	2920	0
380	20241227	151000	3681850	2920	2920	2920	2920	0
381	20241227	150900	3681850	2920	2920	2920	2920	0
382	20241227	150800	3681850	2920	2920	2920	2920	0
383	20241227	150700	3681850	2920	2920	2920	2920	0
384	20241227	150600	3681850	2920	2915	2920	2915	68
385	20241227	150500	3483320	2920	2920	2920	2920	0
386	20241227	150400	3483320	2920	2920	2920	2920	0
387	20241227	150300	3483320	2920	2920	2920	2920	0
388	20241227	150200	3483320	2920	2920	2920	2920	0
389	20241227	150100	3483320	2920	2920	2920	2920	0
390	20241227	150000	3483320	2920	2920	2920	2920	0
391	20241227	145900	3483320	2920	2920	2920	2920	0
392	20241227	145800	3483320	2920	2920	2920	2920	0
393	20241227	145700	3483320	2920	2920	2920	2920	0
394	20241227	145600	3483320	2920	2920	2920	2920	0
395	20241227	145500	3483320	2920	2920	2920	2920	0
396	20241227	145400	3483320	2920	2920	2920	2920	0
397	20241227	145300	3483320	2920	2920	2920	2920	0
398	20241227	145200	3483320	2920	2920	2920	2920	0
399	20241227	145100	3483320	2920	2920	2920	2920	0
400	20241227	145000	3483320	2920	2920	2920	2920	1
401	20241227	144900	3480400	2920	2920	2920	2920	1
402	20241227	144800	3477480	2920	2920	2920	2920	0
403	20241227	144700	3477480	2920	2920	2920	2920	0
404	20241227	144600	3477480	2920	2920	2920	2920	0
405	20241227	144500	3477480	2920	2920	2920	2920	0
406	20241227	144400	3477480	2920	2920	2920	2920	0
407	20241227	144300	3477480	2920	2920	2920	2920	0
408	20241227	144200	3477480	2920	2920	2920	2920	0
409	20241227	144100	3477480	2920	2920	2920	2920	0
410	20241227	144000	3477480	2920	2920	2920	2920	0
411	20241227	143900	3477480	2920	2920	2920	2920	0
412	20241227	143800	3477480	2920	2920	2920	2920	0
413	20241227	143700	3477480	2920	2920	2920	2920	0
414	20241227	143600	3477480	2920	2920	2920	2920	0
415	20241227	143500	3477480	2920	2920	2920	2920	0
416	20241227	143400	3477480	2920	2920	2920	2920	0
417	20241227	143300	3477480	2920	2920	2920	2920	0
418	20241227	143200	3477480	2920	2920	2920	2920	0
419	20241227	143100	3477480	2920	2920	2920	2920	0
420	20241227	143000	3477480	2920	2920	2920	2920	0
421	20241227	142900	3477480	2920	2920	2920	2920	0
422	20241227	142800	3477480	2920	2920	2920	2920	0
423	20241227	142700	3477480	2920	2920	2920	2920	0
424	20241227	142600	3477480	2920	2920	2920	2920	0
425	20241227	142500	3477480	2920	2920	2920	2920	0
426	20241227	142400	3477480	2920	2920	2920	2920	0
427	20241227	142300	3477480	2920	2920	2920	2920	0
428	20241227	142200	3477480	2920	2920	2920	2920	0
429	20241227	142100	3477480	2920	2920	2920	2920	0
430	20241227	142000	3477480	2920	2920	2920	2920	0
431	20241227	141900	3477480	2920	2920	2920	2920	0
432	20241227	141800	3477480	2920	2920	2920	2920	0
433	20241227	141700	3477480	2920	2920	2920	2920	7
434	20241227	141600	3457040	2930	2930	2930	2930	0
435	20241227	141500	3457040	2930	2930	2930	2930	0
436	20241227	141400	3457040	2930	2930	2930	2930	0
437	20241227	141300	3457040	2930	2930	2930	2930	0
438	20241227	141200	3457040	2930	2930	2930	2930	0
439	20241227	141100	3457040	2930	2930	2930	2930	0
440	20241227	141000	3457040	2930	2930	2930	2930	0
441	20241227	140900	3457040	2930	2930	2930	2930	0
442	20241227	140800	3457040	2930	2930	2930	2930	0
443	20241227	140700	3457040	2930	2930	2930	2930	0
444	20241227	140600	3457040	2930	2930	2930	2930	0
445	20241227	140500	3457040	2930	2930	2930	2930	0
446	20241227	140400	3457040	2930	2930	2930	2930	0
447	20241227	140300	3457040	2930	2930	2930	2930	0
448	20241227	140200	3457040	2930	2930	2930	2930	0
449	20241227	140100	3457040	2930	2930	2930	2930	0
450	20241227	140000	3457040	2930	2930	2930	2930	0
451	20241227	135900	3457040	2930	2930	2930	2930	0
452	20241227	135800	3457040	2930	2930	2930	2930	0
453	20241227	135700	3457040	2930	2930	2930	2930	0
454	20241227	135600	3457040	2930	2930	2930	2930	0
455	20241227	135500	3457040	2930	2930	2930	2930	0
456	20241227	135400	3457040	2930	2930	2930	2930	0
457	20241227	135300	3457040	2930	2930	2930	2930	0
458	20241227	135200	3457040	2930	2930	2930	2930	0
459	20241227	135100	3457040	2930	2930	2930	2930	0
460	20241227	135000	3457040	2930	2930	2930	2930	0
461	20241227	134900	3457040	2930	2930	2930	2930	0
462	20241227	134800	3457040	2930	2930	2930	2930	0
463	20241227	134700	3457040	2930	2930	2930	2930	0
464	20241227	134600	3457040	2930	2930	2930	2930	0
465	20241227	134500	3457040	2930	2930	2930	2930	0
466	20241227	134400	3457040	2930	2930	2930	2930	0
467	20241227	134300	3457040	2930	2930	2930	2930	0
468	20241227	134200	3457040	2930	2930	2930	2930	0
469	20241227	134100	3457040	2930	2930	2930	2930	0
470	20241227	134000	3457040	2930	2930	2930	2930	0
471	20241227	133900	3457040	2930	2930	2930	2930	0
472	20241227	133800	3457040	2930	2930	2930	2930	0
473	20241227	133700	3457040	2930	2930	2930	2930	0
474	20241227	133600	3457040	2930	2930	2930	2930	0
475	20241227	133500	3457040	2930	2930	2930	2930	0
476	20241227	133400	3457040	2930	2930	2930	2930	0
477	20241227	133300	3457040	2930	2930	2930	2930	0
478	20241227	133200	3457040	2930	2930	2930	2930	0
479	20241227	133100	3457040	2930	2930	2930	2930	0
480	20241227	133000	3457040	2930	2930	2930	2930	0
481	20241227	132900	3457040	2930	2930	2930	2930	0
482	20241227	132800	3457040	2930	2930	2930	2930	0
483	20241227	132700	3457040	2930	2930	2930	2930	0
484	20241227	132600	3457040	2930	2930	2930	2930	0
485	20241227	132500	3457040	2930	2930	2930	2930	0
486	20241227	132400	3457040	2930	2930	2930	2930	0
487	20241227	132300	3457040	2930	2930	2930	2930	0
488	20241227	132200	3457040	2930	2930	2930	2930	0
489	20241227	132100	3457040	2930	2930	2930	2930	0
490	20241227	132000	3457040	2930	2930	2930	2930	0
491	20241227	131900	3457040	2930	2930	2930	2930	0
492	20241227	131800	3457040	2930	2930	2930	2930	0
493	20241227	131700	3457040	2930	2930	2930	2930	0
494	20241227	131600	3457040	2930	2930	2930	2930	0
495	20241227	131500	3457040	2930	2930	2930	2930	0
496	20241227	131400	3457040	2930	2930	2930	2930	0
497	20241227	131300	3457040	2930	2930	2930	2930	0
498	20241227	131200	3457040	2930	2930	2930	2930	0
499	20241227	131100	3457040	2930	2930	2930	2930	0
500	20241227	131000	3457040	2930	2930	2930	2930	0
501	20241227	130900	3457040	2930	2930	2930	2930	0
502	20241227	130800	3457040	2930	2930	2930	2930	0
503	20241227	130700	3457040	2930	2930	2930	2930	0
504	20241227	130600	3457040	2930	2930	2930	2930	0
505	20241227	130500	3457040	2930	2930	2930	2930	0
506	20241227	130400	3457040	2930	2930	2930	2930	0
507	20241227	130300	3457040	2930	2930	2930	2930	0
508	20241227	130200	3457040	2930	2930	2930	2930	0
509	20241227	130100	3457040	2930	2930	2930	2930	0
510	20241227	130000	3457040	2930	2930	2930	2930	0
511	20241227	125900	3457040	2930	2930	2930	2930	0
512	20241227	125800	3457040	2930	2930	2930	2930	0
513	20241227	125700	3457040	2930	2930	2930	2930	0
514	20241227	125600	3457040	2930	2930	2930	2930	0
515	20241227	125500	3457040	2930	2930	2930	2930	0
516	20241227	125400	3457040	2930	2930	2930	2930	0
517	20241227	125300	3457040	2930	2930	2930	2930	0
518	20241227	125200	3457040	2930	2930	2930	2930	0
519	20241227	125100	3457040	2930	2930	2930	2930	0
520	20241227	125000	3457040	2930	2930	2930	2930	0
521	20241227	124900	3457040	2930	2930	2930	2930	0
522	20241227	124800	3457040	2930	2930	2930	2930	0
523	20241227	124700	3457040	2930	2930	2930	2930	0
524	20241227	124600	3457040	2930	2930	2930	2930	0
525	20241227	124500	3457040	2930	2930	2930	2930	0
526	20241227	124400	3457040	2930	2930	2930	2930	0
527	20241227	124300	3457040	2930	2930	2930	2930	0
528	20241227	124200	3457040	2930	2930	2930	2930	0
529	20241227	124100	3457040	2930	2930	2930	2930	0
530	20241227	124000	3457040	2930	2930	2930	2930	0
531	20241227	123900	3457040	2930	2930	2930	2930	0
532	20241227	123800	3457040	2930	2930	2930	2930	0
533	20241227	123700	3457040	2930	2930	2930	2930	0
534	20241227	123600	3457040	2930	2930	2930	2930	0
535	20241227	123500	3457040	2930	2930	2930	2930	0
536	20241227	123400	3457040	2930	2930	2930	2930	0
537	20241227	123300	3457040	2930	2930	2930	2930	0
538	20241227	123200	3457040	2930	2930	2930	2930	0
539	20241227	123100	3457040	2930	2930	2930	2930	1
540	20241227	123000	3454110	2870	2870	2870	2870	0
541	20241227	122900	3454110	2870	2900	2900	2870	150
542	20241227	122800	3022710	2900	2900	2900	2900	0
543	20241227	122700	3022710	2900	2900	2900	2900	0
544	20241227	122600	3022710	2900	2900	2900	2900	0
545	20241227	122500	3022710	2900	2900	2900	2900	0
546	20241227	122400	3022710	2900	2915	2915	2900	300
547	20241227	122300	2151700	2920	2920	2920	2920	0
548	20241227	122200	2151700	2920	2920	2920	2920	0
549	20241227	122100	2151700	2920	2920	2920	2920	0
550	20241227	122000	2151700	2920	2920	2920	2920	0
551	20241227	121900	2151700	2920	2920	2920	2920	0
552	20241227	121800	2151700	2920	2920	2920	2920	0
553	20241227	121700	2151700	2920	2920	2920	2920	0
554	20241227	121600	2151700	2920	2920	2920	2920	0
555	20241227	121500	2151700	2920	2920	2920	2920	0
556	20241227	121400	2151700	2920	2920	2920	2920	0
557	20241227	121300	2151700	2920	2920	2920	2920	0
558	20241227	121200	2151700	2920	2920	2920	2920	0
559	20241227	121100	2151700	2920	2920	2920	2920	0
560	20241227	121000	2151700	2920	2920	2920	2920	0
561	20241227	120900	2151700	2920	2920	2920	2920	0
562	20241227	120800	2151700	2920	2920	2920	2920	0
563	20241227	120700	2151700	2920	2920	2920	2920	0
564	20241227	120600	2151700	2920	2920	2920	2920	0
565	20241227	120500	2151700	2920	2920	2920	2920	37
566	20241227	120400	2043660	2925	2925	2925	2925	0
567	20241227	120300	2043660	2925	2925	2925	2925	0
568	20241227	120200	2043660	2925	2925	2925	2925	0
569	20241227	120100	2043660	2925	2925	2925	2925	0
570	20241227	120000	2043660	2925	2925	2925	2925	0
571	20241227	115900	2043660	2925	2925	2925	2925	0
572	20241227	115800	2043660	2925	2925	2925	2925	0
573	20241227	115700	2043660	2925	2925	2925	2925	0
574	20241227	115600	2043660	2925	2925	2925	2925	0
575	20241227	115500	2043660	2925	2925	2925	2925	9
576	20241227	115400	2017335	2925	2925	2925	2925	0
577	20241227	115300	2017335	2925	2925	2925	2925	0
578	20241227	115200	2017335	2925	2925	2925	2925	0
579	20241227	115100	2017335	2925	2925	2925	2925	0
580	20241227	115000	2017335	2925	2925	2925	2925	0
581	20241227	114900	2017335	2925	2925	2925	2925	0
582	20241227	114800	2017335	2925	2925	2925	2925	0
583	20241227	114700	2017335	2925	2925	2925	2925	0
584	20241227	114600	2017335	2925	2925	2925	2925	0
585	20241227	114500	2017335	2925	2920	2925	2920	141
586	20241227	114400	1604920	2925	2925	2925	2925	0
587	20241227	114300	1604920	2925	2925	2925	2925	0
588	20241227	114200	1604920	2925	2925	2925	2925	0
589	20241227	114100	1604920	2925	2925	2925	2925	0
590	20241227	114000	1604920	2925	2925	2925	2925	0
591	20241227	113900	1604920	2925	2925	2925	2925	0
592	20241227	113800	1604920	2925	2925	2925	2925	0
593	20241227	113700	1604920	2925	2925	2925	2925	0
594	20241227	113600	1604920	2925	2925	2925	2925	0
595	20241227	113500	1604920	2925	2925	2925	2925	0
596	20241227	113400	1604920	2925	2925	2925	2925	0
597	20241227	113300	1604920	2925	2925	2925	2925	0
598	20241227	113200	1604920	2925	2925	2925	2925	0
599	20241227	113100	1604920	2925	2925	2925	2925	0
600	20241227	113000	1604920	2925	2925	2925	2925	0
601	20241227	112900	1604920	2925	2925	2925	2925	0
602	20241227	112800	1604920	2925	2925	2925	2925	0
603	20241227	112700	1604920	2925	2925	2925	2925	0
604	20241227	112600	1604920	2925	2925	2925	2925	0
605	20241227	112500	1604920	2925	2925	2925	2925	0
606	20241227	112400	1604920	2925	2925	2925	2925	0
607	20241227	112300	1604920	2925	2925	2925	2925	0
608	20241227	112200	1604920	2925	2925	2925	2925	0
609	20241227	112100	1604920	2925	2925	2925	2925	0
610	20241227	112000	1604920	2925	2925	2925	2925	0
611	20241227	111900	1604920	2925	2925	2925	2925	0
612	20241227	111800	1604920	2925	2925	2925	2925	0
613	20241227	111700	1604920	2925	2925	2925	2925	0
614	20241227	111600	1604920	2925	2925	2925	2925	0
615	20241227	111500	1604920	2925	2925	2925	2925	0
616	20241227	111400	1604920	2925	2925	2925	2925	0
617	20241227	111300	1604920	2925	2925	2925	2925	0
618	20241227	111200	1604920	2925	2925	2925	2925	0
619	20241227	111100	1604920	2925	2925	2925	2925	0
620	20241227	111000	1604920	2925	2925	2925	2925	0
621	20241227	110900	1604920	2925	2925	2925	2925	0
622	20241227	110800	1604920	2925	2925	2925	2925	0
623	20241227	110700	1604920	2925	2925	2925	2925	1
624	20241227	110600	1601995	2925	2925	2925	2925	0
625	20241227	110500	1601995	2925	2925	2925	2925	0
626	20241227	110400	1601995	2925	2925	2925	2925	0
627	20241227	110300	1601995	2925	2925	2925	2925	0
628	20241227	110200	1601995	2925	2925	2925	2925	0
629	20241227	110100	1601995	2925	2925	2925	2925	0
630	20241227	110000	1601995	2925	2925	2925	2925	0
631	20241227	105900	1601995	2925	2925	2925	2925	0
632	20241227	105800	1601995	2925	2925	2925	2925	0
633	20241227	105700	1601995	2925	2925	2925	2925	0
634	20241227	105600	1601995	2925	2925	2925	2925	0
635	20241227	105500	1601995	2925	2925	2925	2925	0
636	20241227	105400	1601995	2925	2925	2925	2925	0
637	20241227	105300	1601995	2925	2925	2925	2925	0
638	20241227	105200	1601995	2925	2925	2925	2925	0
639	20241227	105100	1601995	2925	2925	2925	2925	8
640	20241227	105000	1578595	2925	2925	2925	2925	0
641	20241227	104900	1578595	2925	2925	2925	2925	0
642	20241227	104800	1578595	2925	2925	2925	2925	1
643	20241227	104700	1575670	2945	2945	2945	2945	0
644	20241227	104600	1575670	2945	2945	2945	2945	0
645	20241227	104500	1575670	2945	2945	2945	2945	0
646	20241227	104400	1575670	2945	2945	2945	2945	0
647	20241227	104300	1575670	2945	2945	2945	2945	0
648	20241227	104200	1575670	2945	2945	2945	2945	0
649	20241227	104100	1575670	2945	2945	2945	2945	0
650	20241227	104000	1575670	2945	2945	2945	2945	0
651	20241227	103900	1575670	2945	2945	2945	2945	0
652	20241227	103800	1575670	2945	2945	2945	2945	0
653	20241227	103700	1575670	2945	2945	2945	2945	0
654	20241227	103600	1575670	2945	2945	2945	2945	0
655	20241227	103500	1575670	2945	2945	2945	2945	0
656	20241227	103400	1575670	2945	2945	2945	2945	0
657	20241227	103300	1575670	2945	2945	2945	2945	0
658	20241227	103200	1575670	2945	2945	2945	2945	0
659	20241227	103100	1575670	2945	2945	2945	2945	0
660	20241227	103000	1575670	2945	2945	2945	2945	0
661	20241227	102900	1575670	2945	2945	2945	2945	0
662	20241227	102800	1575670	2945	2945	2945	2945	0
663	20241227	102700	1575670	2945	2945	2945	2945	0
664	20241227	102600	1575670	2945	2945	2945	2945	0
665	20241227	102500	1575670	2945	2945	2945	2945	0
666	20241227	102400	1575670	2945	2945	2945	2945	0
667	20241227	102300	1575670	2945	2945	2945	2945	0
668	20241227	102200	1575670	2945	2945	2945	2945	0
669	20241227	102100	1575670	2945	2945	2945	2945	0
670	20241227	102000	1575670	2945	2945	2945	2945	0
671	20241227	101900	1575670	2945	2945	2945	2945	0
672	20241227	101800	1575670	2945	2940	2945	2940	3
673	20241227	101700	1566840	2925	2935	2935	2925	342
674	20241227	101600	566365	2945	2945	2945	2945	0
675	20241227	101500	566365	2945	2945	2945	2945	0
676	20241227	101400	566365	2945	2945	2945	2945	0
677	20241227	101300	566365	2945	2945	2945	2945	0
678	20241227	101200	566365	2945	2945	2945	2945	0
679	20241227	101100	566365	2945	2945	2945	2945	0
680	20241227	101000	566365	2945	2945	2945	2945	0
681	20241227	100900	566365	2945	2945	2945	2945	0
682	20241227	100800	566365	2945	2945	2945	2945	0
683	20241227	100700	566365	2945	2945	2945	2945	0
684	20241227	100600	566365	2945	2945	2945	2945	0
685	20241227	100500	566365	2945	2945	2945	2945	0
686	20241227	100400	566365	2945	2945	2945	2945	0
687	20241227	100300	566365	2945	2945	2945	2945	0
688	20241227	100200	566365	2945	2945	2945	2945	0
689	20241227	100100	566365	2945	2945	2945	2945	0
690	20241227	100000	566365	2945	2945	2945	2945	0
691	20241227	095900	566365	2945	2945	2945	2945	0
692	20241227	095800	566365	2945	2945	2945	2945	0
693	20241227	095700	566365	2945	2945	2945	2945	0
694	20241227	095600	566365	2945	2945	2945	2945	0
695	20241227	095500	566365	2945	2945	2945	2945	0
696	20241227	095400	566365	2945	2945	2945	2945	0
697	20241227	095300	566365	2945	2945	2945	2945	0
698	20241227	095200	566365	2945	2945	2945	2945	0
699	20241227	095100	566365	2945	2945	2945	2945	0
700	20241227	095000	566365	2945	2945	2945	2945	0
701	20241227	094900	566365	2945	2945	2945	2945	1
702	20241227	094800	563420	2945	2945	2945	2945	0
703	20241227	094700	563420	2945	2945	2945	2945	0
704	20241227	094600	563420	2945	2945	2945	2945	0
705	20241227	094500	563420	2945	2945	2945	2945	1
706	20241227	094400	560475	2945	2945	2945	2945	0
707	20241227	094300	560475	2945	2945	2945	2945	0
708	20241227	094200	560475	2945	2945	2945	2945	1
709	20241227	094100	557530	2945	2945	2945	2945	0
710	20241227	094000	557530	2945	2945	2945	2945	0
711	20241227	093900	557530	2945	2945	2945	2945	2
712	20241227	093800	551640	2945	2945	2945	2945	0
713	20241227	093700	551640	2945	2945	2945	2945	0
714	20241227	093600	551640	2945	2945	2945	2945	0
715	20241227	093500	551640	2945	2945	2945	2945	0
716	20241227	093400	551640	2945	2945	2945	2945	0
717	20241227	093300	551640	2945	2945	2945	2945	0
718	20241227	093200	551640	2945	2945	2945	2945	0
719	20241227	093100	551640	2945	2945	2945	2945	1
720	20241227	093000	548695	2950	2950	2950	2950	0
721	20241227	092900	548695	2950	2950	2950	2950	0
722	20241227	092800	548695	2950	2950	2950	2950	0
723	20241227	092700	548695	2950	2950	2950	2950	0
724	20241227	092600	548695	2950	2950	2950	2950	0
725	20241227	092500	548695	2950	2950	2950	2950	0
726	20241227	092400	548695	2950	2950	2950	2950	0
727	20241227	092300	548695	2950	2950	2950	2950	0
728	20241227	092200	548695	2950	2950	2950	2950	0
729	20241227	092100	548695	2950	2950	2950	2950	0
730	20241227	092000	548695	2950	2950	2950	2950	0
731	20241227	091900	548695	2950	2950	2950	2950	0
732	20241227	091800	548695	2950	2950	2950	2950	100
733	20241227	091700	253695	2950	2945	2950	2945	2
734	20241227	091600	247800	2950	2950	2950	2950	0
735	20241227	091500	247800	2950	2950	2950	2950	0
736	20241227	091400	247800	2950	2950	2950	2950	0
737	20241227	091300	247800	2950	2950	2950	2950	0
738	20241227	091200	247800	2950	2950	2950	2950	0
739	20241227	091100	247800	2950	2950	2950	2950	0
740	20241227	091000	247800	2950	2950	2950	2950	0
741	20241227	090900	247800	2950	2950	2950	2950	0
742	20241227	090800	247800	2950	2950	2950	2950	0
743	20241227	090700	247800	2950	2950	2950	2950	0
744	20241227	090600	247800	2950	2950	2950	2950	0
745	20241227	090500	247800	2950	2950	2950	2950	0
746	20241227	090400	247800	2950	2950	2950	2950	0
747	20241227	090300	247800	2950	2950	2950	2950	0
748	20241227	090200	247800	2950	2950	2950	2950	0
749	20241227	090100	247800	2950	2950	2950	2950	0
750	20241227	090000	247800	2950	2950	2950	2950	84