KissMeData/143210/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	202600	33087941	1823	1823	1823	1823	427
3	20241227	202500	33087941	1823	1823	1823	1823	0
4	20241227	202400	33087941	1823	1823	1823	1823	0
5	20241227	202300	33087941	1823	1823	1823	1823	0
6	20241227	202200	33087941	1823	1823	1823	1823	0
7	20241227	202100	33087941	1823	1823	1823	1823	0
8	20241227	202000	33087941	1823	1823	1823	1823	0
9	20241227	201900	33087941	1823	1823	1823	1823	0
10	20241227	201800	33087941	1823	1823	1823	1823	0
11	20241227	201700	33087941	1823	1823	1823	1823	0
12	20241227	201600	33087941	1823	1823	1823	1823	0
13	20241227	201500	33087941	1823	1823	1823	1823	0
14	20241227	201400	33087941	1823	1823	1823	1823	0
15	20241227	201300	33087941	1823	1823	1823	1823	0
16	20241227	201200	33087941	1823	1823	1823	1823	0
17	20241227	201100	33087941	1823	1823	1823	1823	0
18	20241227	201000	33087941	1823	1823	1823	1823	0
19	20241227	200900	33087941	1823	1823	1823	1823	0
20	20241227	200800	33087941	1823	1823	1823	1823	0
21	20241227	200700	33087941	1823	1823	1823	1823	0
22	20241227	200600	33087941	1823	1823	1823	1823	0
23	20241227	200500	33087941	1823	1823	1823	1823	0
24	20241227	200400	33087941	1823	1823	1823	1823	0
25	20241227	200300	33087941	1823	1823	1823	1823	0
26	20241227	200200	33087941	1823	1823	1823	1823	0
27	20241227	200100	33087941	1823	1823	1823	1823	0
28	20241227	200000	33087941	1823	1823	1823	1823	0
29	20241227	195900	33087941	1823	1823	1823	1823	0
30	20241227	195800	33087941	1823	1823	1823	1823	0
31	20241227	195700	33087941	1823	1823	1823	1823	0
32	20241227	195600	33087941	1823	1823	1823	1823	427
33	20241227	195500	33087941	1823	1823	1823	1823	0
34	20241227	195400	33087941	1823	1823	1823	1823	0
35	20241227	195300	33087941	1823	1823	1823	1823	0
36	20241227	195200	33087941	1823	1823	1823	1823	0
37	20241227	195100	33087941	1823	1823	1823	1823	0
38	20241227	195000	33087941	1823	1823	1823	1823	0
39	20241227	194900	33087941	1823	1823	1823	1823	0
40	20241227	194800	33087941	1823	1823	1823	1823	0
41	20241227	194700	33087941	1823	1823	1823	1823	0
42	20241227	194600	33087941	1823	1823	1823	1823	0
43	20241227	194500	33087941	1823	1823	1823	1823	0
44	20241227	194400	33087941	1823	1823	1823	1823	0
45	20241227	194300	33087941	1823	1823	1823	1823	0
46	20241227	194200	33087941	1823	1823	1823	1823	0
47	20241227	194100	33087941	1823	1823	1823	1823	0
48	20241227	194000	33087941	1823	1823	1823	1823	0
49	20241227	193900	33087941	1823	1823	1823	1823	0
50	20241227	193800	33087941	1823	1823	1823	1823	0
51	20241227	193700	33087941	1823	1823	1823	1823	0
52	20241227	193600	33087941	1823	1823	1823	1823	0
53	20241227	193500	33087941	1823	1823	1823	1823	0
54	20241227	193400	33087941	1823	1823	1823	1823	0
55	20241227	193300	33087941	1823	1823	1823	1823	0
56	20241227	193200	33087941	1823	1823	1823	1823	0
57	20241227	193100	33087941	1823	1823	1823	1823	0
58	20241227	193000	33087941	1823	1823	1823	1823	0
59	20241227	192900	33087941	1823	1823	1823	1823	0
60	20241227	192800	33087941	1823	1823	1823	1823	0
61	20241227	192700	33087941	1823	1823	1823	1823	0
62	20241227	192600	33087941	1823	1823	1823	1823	427
63	20241227	192500	33087941	1823	1823	1823	1823	0
64	20241227	192400	33087941	1823	1823	1823	1823	0
65	20241227	192300	33087941	1823	1823	1823	1823	0
66	20241227	192200	33087941	1823	1823	1823	1823	0
67	20241227	192100	33087941	1823	1823	1823	1823	0
68	20241227	192000	33087941	1823	1823	1823	1823	0
69	20241227	191900	33087941	1823	1823	1823	1823	0
70	20241227	191800	33087941	1823	1823	1823	1823	0
71	20241227	191700	33087941	1823	1823	1823	1823	0
72	20241227	191600	33087941	1823	1823	1823	1823	0
73	20241227	191500	33087941	1823	1823	1823	1823	0
74	20241227	191400	33087941	1823	1823	1823	1823	0
75	20241227	191300	33087941	1823	1823	1823	1823	0
76	20241227	191200	33087941	1823	1823	1823	1823	0
77	20241227	191100	33087941	1823	1823	1823	1823	0
78	20241227	191000	33087941	1823	1823	1823	1823	0
79	20241227	190900	33087941	1823	1823	1823	1823	0
80	20241227	190800	33087941	1823	1823	1823	1823	0
81	20241227	190700	33087941	1823	1823	1823	1823	0
82	20241227	190600	33087941	1823	1823	1823	1823	0
83	20241227	190500	33087941	1823	1823	1823	1823	0
84	20241227	190400	33087941	1823	1823	1823	1823	0
85	20241227	190300	33087941	1823	1823	1823	1823	0
86	20241227	190200	33087941	1823	1823	1823	1823	0
87	20241227	190100	33087941	1823	1823	1823	1823	0
88	20241227	190000	33087941	1823	1823	1823	1823	0
89	20241227	185900	33087941	1823	1823	1823	1823	0
90	20241227	185800	33087941	1823	1823	1823	1823	0
91	20241227	185700	33087941	1823	1823	1823	1823	0
92	20241227	185600	33087941	1823	1823	1823	1823	427
93	20241227	185500	33087941	1823	1823	1823	1823	0
94	20241227	185400	33087941	1823	1823	1823	1823	0
95	20241227	185300	33087941	1823	1823	1823	1823	0
96	20241227	185200	33087941	1823	1823	1823	1823	0
97	20241227	185100	33087941	1823	1823	1823	1823	0
98	20241227	185000	33087941	1823	1823	1823	1823	0
99	20241227	184900	33087941	1823	1823	1823	1823	0
100	20241227	184800	33087941	1823	1823	1823	1823	0
101	20241227	184700	33087941	1823	1823	1823	1823	0
102	20241227	184600	33087941	1823	1823	1823	1823	0
103	20241227	184500	33087941	1823	1823	1823	1823	0
104	20241227	184400	33087941	1823	1823	1823	1823	0
105	20241227	184300	33087941	1823	1823	1823	1823	0
106	20241227	184200	33087941	1823	1823	1823	1823	0
107	20241227	184100	33087941	1823	1823	1823	1823	0
108	20241227	184000	33087941	1823	1823	1823	1823	0
109	20241227	183900	33087941	1823	1823	1823	1823	0
110	20241227	183800	33087941	1823	1823	1823	1823	0
111	20241227	183700	33087941	1823	1823	1823	1823	0
112	20241227	183600	33087941	1823	1823	1823	1823	0
113	20241227	183500	33087941	1823	1823	1823	1823	0
114	20241227	183400	33087941	1823	1823	1823	1823	0
115	20241227	183300	33087941	1823	1823	1823	1823	0
116	20241227	183200	33087941	1823	1823	1823	1823	0
117	20241227	183100	33087941	1823	1823	1823	1823	0
118	20241227	183000	33087941	1823	1823	1823	1823	0
119	20241227	182900	33087941	1823	1823	1823	1823	0
120	20241227	182800	33087941	1823	1823	1823	1823	0
121	20241227	182700	33087941	1823	1823	1823	1823	0
122	20241227	182600	33087941	1823	1823	1823	1823	427
123	20241227	182500	33087941	1823	1823	1823	1823	0
124	20241227	182400	33087941	1823	1823	1823	1823	0
125	20241227	182300	33087941	1823	1823	1823	1823	0
126	20241227	182200	33087941	1823	1823	1823	1823	0
127	20241227	182100	33087941	1823	1823	1823	1823	0
128	20241227	182000	33087941	1823	1823	1823	1823	0
129	20241227	181900	33087941	1823	1823	1823	1823	0
130	20241227	181800	33087941	1823	1823	1823	1823	0
131	20241227	181700	33087941	1823	1823	1823	1823	0
132	20241227	181600	33087941	1823	1823	1823	1823	0
133	20241227	181500	33087941	1823	1823	1823	1823	0
134	20241227	181400	33087941	1823	1823	1823	1823	0
135	20241227	181300	33087941	1823	1823	1823	1823	0
136	20241227	181200	33087941	1823	1823	1823	1823	0
137	20241227	181100	33087941	1823	1823	1823	1823	0
138	20241227	181000	33087941	1823	1823	1823	1823	0
139	20241227	180900	33087941	1823	1823	1823	1823	0
140	20241227	180800	33087941	1823	1823	1823	1823	0
141	20241227	180700	33087941	1823	1823	1823	1823	0
142	20241227	180600	33087941	1823	1823	1823	1823	0
143	20241227	180500	33087941	1823	1823	1823	1823	0
144	20241227	180400	33087941	1823	1823	1823	1823	0
145	20241227	180300	33087941	1823	1823	1823	1823	0
146	20241227	180200	33087941	1823	1823	1823	1823	0
147	20241227	180100	33087941	1823	1823	1823	1823	0
148	20241227	180000	33087941	1823	1823	1823	1823	0
149	20241227	175900	33087941	1823	1823	1823	1823	0
150	20241227	175800	33087941	1823	1823	1823	1823	0
151	20241227	175700	33087941	1823	1823	1823	1823	0
152	20241227	175600	33087941	1823	1823	1823	1823	427
153	20241227	175500	33087941	1823	1823	1823	1823	0
154	20241227	175400	33087941	1823	1823	1823	1823	0
155	20241227	175300	33087941	1823	1823	1823	1823	0
156	20241227	175200	33087941	1823	1823	1823	1823	0
157	20241227	175100	33087941	1823	1823	1823	1823	0
158	20241227	175000	33087941	1823	1823	1823	1823	0
159	20241227	174900	33087941	1823	1823	1823	1823	0
160	20241227	174800	33087941	1823	1823	1823	1823	0
161	20241227	174700	33087941	1823	1823	1823	1823	0
162	20241227	174600	33087941	1823	1823	1823	1823	0
163	20241227	174500	33087941	1823	1823	1823	1823	0
164	20241227	174400	33087941	1823	1823	1823	1823	0
165	20241227	174300	33087941	1823	1823	1823	1823	0
166	20241227	174200	33087941	1823	1823	1823	1823	0
167	20241227	174100	33087941	1823	1823	1823	1823	0
168	20241227	174000	33087941	1823	1823	1823	1823	0
169	20241227	173900	33087941	1823	1823	1823	1823	0
170	20241227	173800	33087941	1823	1823	1823	1823	0
171	20241227	173700	33087941	1823	1823	1823	1823	0
172	20241227	173600	33087941	1823	1823	1823	1823	0
173	20241227	173500	33087941	1823	1823	1823	1823	0
174	20241227	173400	33087941	1823	1823	1823	1823	0
175	20241227	173300	33087941	1823	1823	1823	1823	0
176	20241227	173200	33087941	1823	1823	1823	1823	0
177	20241227	173100	33087941	1823	1823	1823	1823	0
178	20241227	173000	33087941	1823	1823	1823	1823	0
179	20241227	172900	33087941	1823	1823	1823	1823	0
180	20241227	172800	33087941	1823	1823	1823	1823	0
181	20241227	172700	33087941	1823	1823	1823	1823	0
182	20241227	172600	33087941	1823	1823	1823	1823	427
183	20241227	172500	33087941	1823	1823	1823	1823	0
184	20241227	172400	33087941	1823	1823	1823	1823	0
185	20241227	172300	33087941	1823	1823	1823	1823	0
186	20241227	172200	33087941	1823	1823	1823	1823	0
187	20241227	172100	33087941	1823	1823	1823	1823	0
188	20241227	172000	33087941	1823	1823	1823	1823	0
189	20241227	171900	33087941	1823	1823	1823	1823	0
190	20241227	171800	33087941	1823	1823	1823	1823	0
191	20241227	171700	33087941	1823	1823	1823	1823	0
192	20241227	171600	33087941	1823	1823	1823	1823	0
193	20241227	171500	33087941	1823	1823	1823	1823	0
194	20241227	171400	33087941	1823	1823	1823	1823	0
195	20241227	171300	33087941	1823	1823	1823	1823	0
196	20241227	171200	33087941	1823	1823	1823	1823	0
197	20241227	171100	33087941	1823	1823	1823	1823	0
198	20241227	171000	33087941	1823	1823	1823	1823	0
199	20241227	170900	33087941	1823	1823	1823	1823	0
200	20241227	170800	33087941	1823	1823	1823	1823	0
201	20241227	170700	33087941	1823	1823	1823	1823	0
202	20241227	170600	33087941	1823	1823	1823	1823	0
203	20241227	170500	33087941	1823	1823	1823	1823	0
204	20241227	170400	33087941	1823	1823	1823	1823	0
205	20241227	170300	33087941	1823	1823	1823	1823	0
206	20241227	170200	33087941	1823	1823	1823	1823	0
207	20241227	170100	33087941	1823	1823	1823	1823	0
208	20241227	170000	33087941	1823	1823	1823	1823	0
209	20241227	165900	33087941	1823	1823	1823	1823	0
210	20241227	165800	33087941	1823	1823	1823	1823	0
211	20241227	165700	33087941	1823	1823	1823	1823	0
212	20241227	165600	33087941	1823	1823	1823	1823	427
213	20241227	165500	33087941	1823	1823	1823	1823	0
214	20241227	165400	33087941	1823	1823	1823	1823	0
215	20241227	165300	33087941	1823	1823	1823	1823	0
216	20241227	165200	33087941	1823	1823	1823	1823	0
217	20241227	165100	33087941	1823	1823	1823	1823	0
218	20241227	165000	33087941	1823	1823	1823	1823	0
219	20241227	164900	33087941	1823	1823	1823	1823	0
220	20241227	164800	33087941	1823	1823	1823	1823	0
221	20241227	164700	33087941	1823	1823	1823	1823	0
222	20241227	164600	33087941	1823	1823	1823	1823	0
223	20241227	164500	33087941	1823	1823	1823	1823	0
224	20241227	164400	33087941	1823	1823	1823	1823	0
225	20241227	164300	33087941	1823	1823	1823	1823	0
226	20241227	164200	33087941	1823	1823	1823	1823	0
227	20241227	164100	33087941	1823	1823	1823	1823	0
228	20241227	164000	33087941	1823	1823	1823	1823	0
229	20241227	163900	33087941	1823	1823	1823	1823	0
230	20241227	163800	33087941	1823	1823	1823	1823	0
231	20241227	163700	33087941	1823	1823	1823	1823	0
232	20241227	163600	33087941	1823	1823	1823	1823	0
233	20241227	163500	33087941	1823	1823	1823	1823	0
234	20241227	163400	33087941	1823	1823	1823	1823	0
235	20241227	163300	33087941	1823	1823	1823	1823	0
236	20241227	163200	33087941	1823	1823	1823	1823	0
237	20241227	163100	33087941	1823	1823	1823	1823	0
238	20241227	163000	33087941	1823	1823	1823	1823	0
239	20241227	162900	33087941	1823	1823	1823	1823	0
240	20241227	162800	33087941	1823	1823	1823	1823	0
241	20241227	162700	33087941	1823	1823	1823	1823	0
242	20241227	162600	33087941	1823	1823	1823	1823	427
243	20241227	162500	33087941	1823	1823	1823	1823	0
244	20241227	162400	33087941	1823	1823	1823	1823	0
245	20241227	162300	33087941	1823	1823	1823	1823	0
246	20241227	162200	33087941	1823	1823	1823	1823	0
247	20241227	162100	33087941	1823	1823	1823	1823	0
248	20241227	162000	33087941	1823	1823	1823	1823	0
249	20241227	161900	33087941	1823	1823	1823	1823	0
250	20241227	161800	33087941	1823	1823	1823	1823	0
251	20241227	161700	33087941	1823	1823	1823	1823	0
252	20241227	161600	33087941	1823	1823	1823	1823	0
253	20241227	161500	33087941	1823	1823	1823	1823	0
254	20241227	161400	33087941	1823	1823	1823	1823	0
255	20241227	161300	33087941	1823	1823	1823	1823	0
256	20241227	161200	33087941	1823	1823	1823	1823	0
257	20241227	161100	33087941	1823	1823	1823	1823	0
258	20241227	161000	33087941	1823	1823	1823	1823	0
259	20241227	160900	33087941	1823	1823	1823	1823	0
260	20241227	160800	33087941	1823	1823	1823	1823	0
261	20241227	160700	33087941	1823	1823	1823	1823	0
262	20241227	160600	33087941	1823	1823	1823	1823	0
263	20241227	160500	33087941	1823	1823	1823	1823	0
264	20241227	160400	33087941	1823	1823	1823	1823	0
265	20241227	160300	33087941	1823	1823	1823	1823	0
266	20241227	160200	33087941	1823	1823	1823	1823	0
267	20241227	160100	33087941	1823	1823	1823	1823	0
268	20241227	160000	33087941	1823	1823	1823	1823	0
269	20241227	155900	33087941	1823	1823	1823	1823	0
270	20241227	155800	33087941	1823	1823	1823	1823	0
271	20241227	155700	33087941	1823	1823	1823	1823	0
272	20241227	155600	33087941	1823	1823	1823	1823	427
273	20241227	155500	33087941	1823	1823	1823	1823	0
274	20241227	155400	33087941	1823	1823	1823	1823	0
275	20241227	155300	33087941	1823	1823	1823	1823	0
276	20241227	155200	33087941	1823	1823	1823	1823	0
277	20241227	155100	33087941	1823	1823	1823	1823	0
278	20241227	155000	33087941	1823	1823	1823	1823	0
279	20241227	154900	33087941	1823	1823	1823	1823	0
280	20241227	154800	33087941	1823	1823	1823	1823	0
281	20241227	154700	33087941	1823	1823	1823	1823	0
282	20241227	154600	33087941	1823	1823	1823	1823	0
283	20241227	154500	33087941	1823	1823	1823	1823	0
284	20241227	154400	33087941	1823	1823	1823	1823	0
285	20241227	154300	33087941	1823	1823	1823	1823	0
286	20241227	154200	33087941	1823	1823	1823	1823	0
287	20241227	154100	33087941	1823	1823	1823	1823	0
288	20241227	154000	33087941	1823	1823	1823	1823	0
289	20241227	153900	33087941	1823	1823	1823	1823	0
290	20241227	153800	33087941	1823	1823	1823	1823	0
291	20241227	153700	33087941	1823	1823	1823	1823	0
292	20241227	153600	33087941	1823	1823	1823	1823	0
293	20241227	153500	33087941	1823	1823	1823	1823	0
294	20241227	153400	33087941	1823	1823	1823	1823	0
295	20241227	153300	33087941	1823	1823	1823	1823	0
296	20241227	153200	33087941	1823	1823	1823	1823	0
297	20241227	153100	33087941	1823	1823	1823	1823	0
298	20241227	153000	33087941	1823	1823	1823	1823	427
299	20241227	152900	32309520	1825	1825	1825	1825	0
300	20241227	152800	32309520	1825	1825	1825	1825	0
301	20241227	152700	32309520	1825	1825	1825	1825	0
302	20241227	152600	32309520	1825	1825	1825	1825	0
303	20241227	152500	32309520	1825	1825	1825	1825	0
304	20241227	152400	32309520	1825	1825	1825	1825	0
305	20241227	152300	32309520	1825	1825	1825	1825	0
306	20241227	152200	32309520	1825	1825	1825	1825	0
307	20241227	152100	32309520	1825	1825	1825	1825	0
308	20241227	152000	32309520	1825	1825	1825	1825	0
309	20241227	151900	32309520	1825	1827	1827	1825	325
310	20241227	151800	31715959	1828	1828	1828	1828	1
311	20241227	151700	31714131	1829	1829	1829	1829	0
312	20241227	151600	31714131	1829	1829	1829	1829	0
313	20241227	151500	31714131	1829	1829	1829	1829	36
314	20241227	151400	31648287	1830	1830	1830	1830	0
315	20241227	151300	31648287	1830	1830	1830	1830	0
316	20241227	151200	31648287	1830	1830	1830	1830	0
317	20241227	151100	31648287	1830	1830	1830	1830	0
318	20241227	151000	31648287	1830	1830	1830	1830	0
319	20241227	150900	31648287	1830	1830	1830	1830	0
320	20241227	150800	31648287	1830	1830	1830	1830	28
321	20241227	150700	31597047	1833	1833	1833	1833	0
322	20241227	150600	31597047	1833	1833	1833	1833	3
323	20241227	150500	31591548	1833	1833	1833	1833	0
324	20241227	150400	31591548	1833	1833	1833	1833	0
325	20241227	150300	31591548	1833	1832	1833	1832	14
326	20241227	150200	31565896	1833	1833	1833	1833	0
327	20241227	150100	31565896	1833	1833	1833	1833	0
328	20241227	150000	31565896	1833	1833	1833	1833	0
329	20241227	145900	31565896	1833	1833	1833	1833	3
330	20241227	145800	31560397	1833	1833	1833	1833	0
331	20241227	145700	31560397	1833	1833	1833	1833	0
332	20241227	145600	31560397	1833	1833	1833	1833	0
333	20241227	145500	31560397	1833	1833	1833	1833	0
334	20241227	145400	31560397	1833	1833	1833	1833	8
335	20241227	145300	31545733	1829	1829	1829	1829	0
336	20241227	145200	31545733	1829	1829	1829	1829	0
337	20241227	145100	31545733	1829	1829	1829	1829	0
338	20241227	145000	31545733	1829	1829	1829	1829	0
339	20241227	144900	31545733	1829	1829	1829	1829	0
340	20241227	144800	31545733	1829	1829	1829	1829	0
341	20241227	144700	31545733	1829	1829	1829	1829	0
342	20241227	144600	31545733	1829	1829	1829	1829	0
343	20241227	144500	31545733	1829	1829	1829	1829	0
344	20241227	144400	31545733	1829	1829	1829	1829	0
345	20241227	144300	31545733	1829	1829	1829	1829	0
346	20241227	144200	31545733	1829	1829	1829	1829	0
347	20241227	144100	31545733	1829	1829	1829	1829	0
348	20241227	144000	31545733	1829	1829	1829	1829	0
349	20241227	143900	31545733	1829	1829	1829	1829	0
350	20241227	143800	31545733	1829	1829	1829	1829	0
351	20241227	143700	31545733	1829	1829	1829	1829	0
352	20241227	143600	31545733	1829	1829	1829	1829	0
353	20241227	143500	31545733	1829	1829	1829	1829	0
354	20241227	143400	31545733	1829	1829	1829	1829	0
355	20241227	143300	31545733	1829	1829	1829	1829	5
356	20241227	143200	31536588	1833	1833	1833	1833	0
357	20241227	143100	31536588	1833	1833	1833	1833	0
358	20241227	143000	31536588	1833	1833	1833	1833	0
359	20241227	142900	31536588	1833	1833	1833	1833	96
360	20241227	142800	31360620	1833	1833	1833	1833	0
361	20241227	142700	31360620	1833	1833	1833	1833	0
362	20241227	142600	31360620	1833	1833	1833	1833	0
363	20241227	142500	31360620	1833	1833	1833	1833	6
364	20241227	142400	31349622	1833	1833	1833	1833	0
365	20241227	142300	31349622	1833	1833	1833	1833	0
366	20241227	142200	31349622	1833	1833	1833	1833	0
367	20241227	142100	31349622	1833	1833	1833	1833	0
368	20241227	142000	31349622	1833	1833	1833	1833	0
369	20241227	141900	31349622	1833	1833	1833	1833	0
370	20241227	141800	31349622	1833	1833	1833	1833	265
371	20241227	141700	30863877	1833	1833	1833	1833	0
372	20241227	141600	30863877	1833	1833	1833	1833	109
373	20241227	141500	30664080	1833	1833	1833	1833	107
374	20241227	141400	30467949	1833	1832	1833	1832	100
375	20241227	141300	30284651	1832	1832	1832	1832	0
376	20241227	141200	30284651	1832	1832	1832	1832	0
377	20241227	141100	30284651	1832	1832	1832	1832	0
378	20241227	141000	30284651	1832	1832	1832	1832	0
379	20241227	140900	30284651	1832	1832	1832	1832	0
380	20241227	140800	30284651	1832	1832	1832	1832	0
381	20241227	140700	30284651	1832	1832	1832	1832	49
382	20241227	140600	30194883	1829	1829	1829	1829	0
383	20241227	140500	30194883	1829	1829	1829	1829	0
384	20241227	140400	30194883	1829	1829	1829	1829	0
385	20241227	140300	30194883	1829	1829	1829	1829	0
386	20241227	140200	30194883	1829	1829	1829	1829	0
387	20241227	140100	30194883	1829	1829	1829	1829	0
388	20241227	140000	30194883	1829	1829	1829	1829	0
389	20241227	135900	30194883	1829	1829	1829	1829	0
390	20241227	135800	30194883	1829	1829	1829	1829	49
391	20241227	135700	30105262	1829	1829	1829	1829	0
392	20241227	135600	30105262	1829	1829	1829	1829	0
393	20241227	135500	30105262	1829	1829	1829	1829	0
394	20241227	135400	30105262	1829	1829	1829	1829	0
395	20241227	135300	30105262	1829	1829	1829	1829	0
396	20241227	135200	30105262	1829	1829	1829	1829	0
397	20241227	135100	30105262	1829	1829	1829	1829	0
398	20241227	135000	30105262	1829	1829	1829	1829	0
399	20241227	134900	30105262	1829	1829	1829	1829	0
400	20241227	134800	30105262	1829	1829	1829	1829	0
401	20241227	134700	30105262	1829	1829	1829	1829	0
402	20241227	134600	30105262	1829	1829	1829	1829	0
403	20241227	134500	30105262	1829	1829	1829	1829	0
404	20241227	134400	30105262	1829	1829	1829	1829	0
405	20241227	134300	30105262	1829	1829	1829	1829	0
406	20241227	134200	30105262	1829	1829	1829	1829	0
407	20241227	134100	30105262	1829	1829	1829	1829	0
408	20241227	134000	30105262	1829	1829	1829	1829	0
409	20241227	133900	30105262	1829	1829	1829	1829	0
410	20241227	133800	30105262	1829	1829	1829	1829	0
411	20241227	133700	30105262	1829	1829	1829	1829	0
412	20241227	133600	30105262	1829	1829	1829	1829	0
413	20241227	133500	30105262	1829	1829	1829	1829	0
414	20241227	133400	30105262	1829	1829	1829	1829	0
415	20241227	133300	30105262	1829	1829	1829	1829	50
416	20241227	133200	30013812	1829	1829	1829	1829	0
417	20241227	133100	30013812	1829	1829	1829	1829	0
418	20241227	133000	30013812	1829	1829	1829	1829	0
419	20241227	132900	30013812	1829	1829	1829	1829	1
420	20241227	132800	30011983	1832	1832	1832	1832	0
421	20241227	132700	30011983	1832	1832	1832	1832	0
422	20241227	132600	30011983	1832	1832	1832	1832	0
423	20241227	132500	30011983	1832	1832	1832	1832	0
424	20241227	132400	30011983	1832	1832	1832	1832	0
425	20241227	132300	30011983	1832	1832	1832	1832	0
426	20241227	132200	30011983	1832	1832	1832	1832	0
427	20241227	132100	30011983	1832	1832	1832	1832	0
428	20241227	132000	30011983	1832	1832	1832	1832	0
429	20241227	131900	30011983	1832	1832	1832	1832	0
430	20241227	131800	30011983	1832	1832	1832	1832	1
431	20241227	131700	30010151	1833	1833	1833	1833	0
432	20241227	131600	30010151	1833	1833	1833	1833	0
433	20241227	131500	30010151	1833	1833	1833	1833	0
434	20241227	131400	30010151	1833	1833	1833	1833	0
435	20241227	131300	30010151	1833	1833	1833	1833	64
436	20241227	131200	29892839	1832	1832	1832	1832	253
437	20241227	131100	29429343	1833	1833	1833	1833	0
438	20241227	131000	29429343	1833	1833	1833	1833	0
439	20241227	130900	29429343	1833	1833	1833	1833	0
440	20241227	130800	29429343	1833	1833	1833	1833	0
441	20241227	130700	29429343	1833	1833	1833	1833	0
442	20241227	130600	29429343	1833	1833	1833	1833	2
443	20241227	130500	29425677	1833	1833	1833	1833	0
444	20241227	130400	29425677	1833	1833	1833	1833	1
445	20241227	130300	29423844	1833	1833	1833	1833	5
446	20241227	130200	29414679	1832	1832	1832	1832	0
447	20241227	130100	29414679	1832	1832	1832	1832	19
448	20241227	130000	29379871	1832	1832	1832	1832	0
449	20241227	125900	29379871	1832	1832	1832	1832	5
450	20241227	125800	29370711	1833	1833	1833	1833	0
451	20241227	125700	29370711	1833	1833	1833	1833	0
452	20241227	125600	29370711	1833	1833	1833	1833	0
453	20241227	125500	29370711	1833	1833	1833	1833	0
454	20241227	125400	29370711	1833	1833	1833	1833	0
455	20241227	125300	29370711	1833	1833	1833	1833	0
456	20241227	125200	29370711	1833	1833	1833	1833	0
457	20241227	125100	29370711	1833	1833	1833	1833	0
458	20241227	125000	29370711	1833	1833	1833	1833	0
459	20241227	124900	29370711	1833	1833	1833	1833	0
460	20241227	124800	29370711	1833	1833	1833	1833	0
461	20241227	124700	29370711	1833	1833	1833	1833	1
462	20241227	124600	29368878	1833	1832	1833	1832	25
463	20241227	124500	29323075	1832	1832	1832	1832	1
464	20241227	124400	29321243	1832	1832	1832	1832	5
465	20241227	124300	29312083	1832	1832	1832	1832	2
466	20241227	124200	29308419	1828	1828	1828	1828	0
467	20241227	124100	29308419	1828	1828	1828	1828	0
468	20241227	124000	29308419	1828	1828	1828	1828	0
469	20241227	123900	29308419	1828	1828	1828	1828	0
470	20241227	123800	29308419	1828	1828	1828	1828	0
471	20241227	123700	29308419	1828	1828	1828	1828	0
472	20241227	123600	29308419	1828	1828	1828	1828	0
473	20241227	123500	29308419	1828	1828	1828	1828	0
474	20241227	123400	29308419	1828	1828	1828	1828	0
475	20241227	123300	29308419	1828	1828	1828	1828	0
476	20241227	123200	29308419	1828	1828	1828	1828	0
477	20241227	123100	29308419	1828	1828	1828	1828	1
478	20241227	123000	29306591	1833	1833	1833	1833	0
479	20241227	122900	29306591	1833	1833	1833	1833	0
480	20241227	122800	29306591	1833	1833	1833	1833	0
481	20241227	122700	29306591	1833	1833	1833	1833	0
482	20241227	122600	29306591	1833	1833	1833	1833	0
483	20241227	122500	29306591	1833	1833	1833	1833	0
484	20241227	122400	29306591	1833	1833	1833	1833	0
485	20241227	122300	29306591	1833	1833	1833	1833	0
486	20241227	122200	29306591	1833	1833	1833	1833	0
487	20241227	122100	29306591	1833	1833	1833	1833	0
488	20241227	122000	29306591	1833	1833	1833	1833	0
489	20241227	121900	29306591	1833	1833	1833	1833	0
490	20241227	121800	29306591	1833	1833	1833	1833	0
491	20241227	121700	29306591	1833	1833	1833	1833	0
492	20241227	121600	29306591	1833	1833	1833	1833	0
493	20241227	121500	29306591	1833	1833	1833	1833	0
494	20241227	121400	29306591	1833	1833	1833	1833	0
495	20241227	121300	29306591	1833	1833	1833	1833	0
496	20241227	121200	29306591	1833	1833	1833	1833	0
497	20241227	121100	29306591	1833	1833	1833	1833	0
498	20241227	121000	29306591	1833	1833	1833	1833	0
499	20241227	120900	29306591	1833	1833	1833	1833	0
500	20241227	120800	29306591	1833	1833	1833	1833	0
501	20241227	120700	29306591	1833	1833	1833	1833	0
502	20241227	120600	29306591	1833	1833	1833	1833	0
503	20241227	120500	29306591	1833	1833	1833	1833	0
504	20241227	120400	29306591	1833	1833	1833	1833	0
505	20241227	120300	29306591	1833	1833	1833	1833	0
506	20241227	120200	29306591	1833	1833	1833	1833	0
507	20241227	120100	29306591	1833	1833	1833	1833	0
508	20241227	120000	29306591	1833	1833	1833	1833	0
509	20241227	115900	29306591	1833	1833	1833	1833	0
510	20241227	115800	29306591	1833	1833	1833	1833	0
511	20241227	115700	29306591	1833	1833	1833	1833	0
512	20241227	115600	29306591	1833	1833	1833	1833	0
513	20241227	115500	29306591	1833	1833	1833	1833	0
514	20241227	115400	29306591	1833	1833	1833	1833	3
515	20241227	115300	29301092	1833	1833	1833	1833	2
516	20241227	115200	29297426	1833	1833	1833	1833	1
517	20241227	115100	29295593	1833	1833	1833	1833	1
518	20241227	115000	29293760	1833	1833	1833	1833	0
519	20241227	114900	29293760	1833	1833	1833	1833	0
520	20241227	114800	29293760	1833	1833	1833	1833	1
521	20241227	114700	29291927	1833	1833	1833	1833	0
522	20241227	114600	29291927	1833	1833	1833	1833	0
523	20241227	114500	29291927	1833	1833	1833	1833	0
524	20241227	114400	29291927	1833	1833	1833	1833	0
525	20241227	114300	29291927	1833	1833	1833	1833	0
526	20241227	114200	29291927	1833	1833	1833	1833	0
527	20241227	114100	29291927	1833	1833	1833	1833	0
528	20241227	114000	29291927	1833	1833	1833	1833	0
529	20241227	113900	29291927	1833	1833	1833	1833	0
530	20241227	113800	29291927	1833	1833	1833	1833	0
531	20241227	113700	29291927	1833	1833	1833	1833	0
532	20241227	113600	29291927	1833	1833	1833	1833	0
533	20241227	113500	29291927	1833	1833	1833	1833	50
534	20241227	113400	29200277	1833	1833	1833	1833	0
535	20241227	113300	29200277	1833	1833	1833	1833	0
536	20241227	113200	29200277	1833	1833	1833	1833	0
537	20241227	113100	29200277	1833	1836	1836	1833	2
538	20241227	113000	29196608	1838	1838	1838	1838	1
539	20241227	112900	29194770	1839	1839	1839	1839	0
540	20241227	112800	29194770	1839	1839	1839	1839	0
541	20241227	112700	29194770	1839	1839	1839	1839	0
542	20241227	112600	29194770	1839	1839	1839	1839	0
543	20241227	112500	29194770	1839	1839	1839	1839	0
544	20241227	112400	29194770	1839	1839	1839	1839	10
545	20241227	112300	29176380	1839	1839	1839	1839	0
546	20241227	112200	29176380	1839	1839	1839	1839	0
547	20241227	112100	29176380	1839	1839	1839	1839	0
548	20241227	112000	29176380	1839	1839	1839	1839	0
549	20241227	111900	29176380	1839	1839	1839	1839	0
550	20241227	111800	29176380	1839	1839	1839	1839	0
551	20241227	111700	29176380	1839	1830	1839	1827	10002
552	20241227	111600	10902277	1833	1833	1833	1833	0
553	20241227	111500	10902277	1833	1833	1833	1833	0
554	20241227	111400	10902277	1833	1833	1833	1833	0
555	20241227	111300	10902277	1833	1833	1833	1833	0
556	20241227	111200	10902277	1833	1833	1833	1833	0
557	20241227	111100	10902277	1833	1833	1833	1833	80
558	20241227	111000	10755637	1833	1833	1833	1833	0
559	20241227	110900	10755637	1833	1833	1833	1833	0
560	20241227	110800	10755637	1833	1833	1833	1833	0
561	20241227	110700	10755637	1833	1833	1833	1833	0
562	20241227	110600	10755637	1833	1833	1833	1833	0
563	20241227	110500	10755637	1833	1833	1833	1833	0
564	20241227	110400	10755637	1833	1833	1833	1833	0
565	20241227	110300	10755637	1833	1833	1833	1833	0
566	20241227	110200	10755637	1833	1833	1833	1833	1
567	20241227	110100	10753804	1833	1833	1833	1833	0
568	20241227	110000	10753804	1833	1833	1833	1833	0
569	20241227	105900	10753804	1833	1833	1833	1833	0
570	20241227	105800	10753804	1833	1833	1833	1833	0
571	20241227	105700	10753804	1833	1833	1833	1833	0
572	20241227	105600	10753804	1833	1833	1833	1833	0
573	20241227	105500	10753804	1833	1833	1833	1833	0
574	20241227	105400	10753804	1833	1833	1833	1833	0
575	20241227	105300	10753804	1833	1833	1833	1833	0
576	20241227	105200	10753804	1833	1833	1833	1833	0
577	20241227	105100	10753804	1833	1835	1835	1833	9
578	20241227	105000	10737295	1841	1841	1841	1841	0
579	20241227	104900	10737295	1841	1841	1841	1841	0
580	20241227	104800	10737295	1841	1841	1841	1841	0
581	20241227	104700	10737295	1841	1841	1841	1841	0
582	20241227	104600	10737295	1841	1841	1841	1841	1
583	20241227	104500	10735454	1841	1840	1841	1840	12
584	20241227	104400	10713372	1840	1840	1840	1840	3
585	20241227	104300	10707852	1835	1835	1835	1835	0
586	20241227	104200	10707852	1835	1835	1835	1835	0
587	20241227	104100	10707852	1835	1835	1835	1835	0
588	20241227	104000	10707852	1835	1835	1835	1835	0
589	20241227	103900	10707852	1835	1835	1835	1835	0
590	20241227	103800	10707852	1835	1835	1835	1835	0
591	20241227	103700	10707852	1835	1835	1835	1835	0
592	20241227	103600	10707852	1835	1835	1835	1835	0
593	20241227	103500	10707852	1835	1835	1835	1835	0
594	20241227	103400	10707852	1835	1835	1835	1835	0
595	20241227	103300	10707852	1835	1835	1835	1835	0
596	20241227	103200	10707852	1835	1835	1835	1835	0
597	20241227	103100	10707852	1835	1835	1835	1835	0
598	20241227	103000	10707852	1835	1835	1835	1835	0
599	20241227	102900	10707852	1835	1835	1835	1835	0
600	20241227	102800	10707852	1835	1835	1835	1835	0
601	20241227	102700	10707852	1835	1835	1835	1835	0
602	20241227	102600	10707852	1835	1835	1835	1835	0
603	20241227	102500	10707852	1835	1835	1835	1835	0
604	20241227	102400	10707852	1835	1835	1835	1835	0
605	20241227	102300	10707852	1835	1835	1835	1835	0
606	20241227	102200	10707852	1835	1835	1835	1835	0
607	20241227	102100	10707852	1835	1835	1835	1835	0
608	20241227	102000	10707852	1835	1835	1835	1835	0
609	20241227	101900	10707852	1835	1835	1835	1835	0
610	20241227	101800	10707852	1835	1835	1835	1835	0
611	20241227	101700	10707852	1835	1835	1835	1835	0
612	20241227	101600	10707852	1835	1835	1835	1835	0
613	20241227	101500	10707852	1835	1835	1835	1835	0
614	20241227	101400	10707852	1835	1835	1835	1835	0
615	20241227	101300	10707852	1835	1835	1835	1835	0
616	20241227	101200	10707852	1835	1835	1835	1835	0
617	20241227	101100	10707852	1835	1835	1835	1835	0
618	20241227	101000	10707852	1835	1835	1835	1835	0
619	20241227	100900	10707852	1835	1835	1835	1835	0
620	20241227	100800	10707852	1835	1835	1835	1835	0
621	20241227	100700	10707852	1835	1835	1835	1835	0
622	20241227	100600	10707852	1835	1835	1835	1835	5
623	20241227	100500	10698677	1847	1847	1847	1847	0
624	20241227	100400	10698677	1847	1847	1847	1847	5
625	20241227	100300	10689442	1835	1835	1835	1835	0
626	20241227	100200	10689442	1835	1835	1835	1835	0
627	20241227	100100	10689442	1835	1835	1835	1835	0
628	20241227	100000	10689442	1835	1835	1835	1835	0
629	20241227	095900	10689442	1835	1835	1835	1835	0
630	20241227	095800	10689442	1835	1835	1835	1835	0
631	20241227	095700	10689442	1835	1835	1835	1835	0
632	20241227	095600	10689442	1835	1835	1835	1835	0
633	20241227	095500	10689442	1835	1835	1835	1835	0
634	20241227	095400	10689442	1835	1835	1835	1835	0
635	20241227	095300	10689442	1835	1835	1835	1835	0
636	20241227	095200	10689442	1835	1835	1835	1835	0
637	20241227	095100	10689442	1835	1835	1835	1835	0
638	20241227	095000	10689442	1835	1835	1835	1835	0
639	20241227	094900	10689442	1835	1835	1835	1835	464
640	20241227	094800	9838002	1836	1836	1836	1836	9
641	20241227	094700	9821478	1836	1836	1836	1836	1071
642	20241227	094600	7855122	1854	1854	1854	1854	0
643	20241227	094500	7855122	1854	1854	1854	1854	5
644	20241227	094400	7845852	1855	1855	1855	1855	0
645	20241227	094300	7845852	1855	1855	1855	1855	0
646	20241227	094200	7845852	1855	1855	1855	1855	0
647	20241227	094100	7845852	1855	1855	1855	1855	1
648	20241227	094000	7843997	1836	1836	1836	1836	0
649	20241227	093900	7843997	1836	1836	1836	1836	0
650	20241227	093800	7843997	1836	1836	1836	1836	1
651	20241227	093700	7842161	1836	1836	1836	1836	0
652	20241227	093600	7842161	1836	1836	1836	1836	0
653	20241227	093500	7842161	1836	1836	1836	1836	0
654	20241227	093400	7842161	1836	1840	1840	1836	27
655	20241227	093300	7792565	1847	1855	1855	1847	8
656	20241227	093200	7777749	1847	1847	1847	1847	3
657	20241227	093100	7772208	1847	1847	1847	1847	1
658	20241227	093000	7770361	1860	1860	1860	1860	0
659	20241227	092900	7770361	1860	1860	1860	1860	0
660	20241227	092800	7770361	1860	1860	1860	1860	0
661	20241227	092700	7770361	1860	1860	1860	1860	0
662	20241227	092600	7770361	1860	1860	1860	1860	0
663	20241227	092500	7770361	1860	1860	1860	1860	0
664	20241227	092400	7770361	1860	1860	1860	1860	0
665	20241227	092300	7770361	1860	1860	1860	1860	0
666	20241227	092200	7770361	1860	1860	1860	1860	0
667	20241227	092100	7770361	1860	1860	1860	1860	0
668	20241227	092000	7770361	1860	1860	1860	1860	0
669	20241227	091900	7770361	1860	1840	1860	1836	11
670	20241227	091800	7750129	1835	1835	1835	1835	0
671	20241227	091700	7750129	1835	1835	1835	1835	0
672	20241227	091600	7750129	1835	1835	1835	1835	547
673	20241227	091500	6746384	1836	1835	1836	1835	2217
674	20241227	091400	2677972	1836	1839	1839	1835	1005
675	20241227	091300	833550	1836	1836	1836	1836	0
676	20241227	091200	833550	1836	1836	1836	1836	0
677	20241227	091100	833550	1836	1846	1847	1836	80
678	20241227	091000	685924	1846	1846	1846	1846	30
679	20241227	090900	630544	1845	1845	1845	1845	1
680	20241227	090800	628699	1836	1836	1836	1836	0
681	20241227	090700	628699	1836	1836	1836	1836	0
682	20241227	090600	628699	1836	1839	1839	1836	25
683	20241227	090500	582793	1836	1840	1840	1836	48
684	20241227	090400	494484	1840	1840	1840	1840	0
685	20241227	090300	494484	1840	1840	1840	1840	8
686	20241227	090200	479764	1837	1837	1837	1837	10
687	20241227	090100	461394	1834	1834	1834	1834	0
688	20241227	090000	461394	1834	1880	1880	1833	247