KissMeData/168330/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	203000	17985574	1356	1356	1356	1356	171
3	20241227	202900	17985574	1356	1356	1356	1356	0
4	20241227	202800	17985574	1356	1356	1356	1356	0
5	20241227	202700	17985574	1356	1356	1356	1356	0
6	20241227	202600	17985574	1356	1356	1356	1356	0
7	20241227	202500	17985574	1356	1356	1356	1356	0
8	20241227	202400	17985574	1356	1356	1356	1356	0
9	20241227	202300	17985574	1356	1356	1356	1356	0
10	20241227	202200	17985574	1356	1356	1356	1356	0
11	20241227	202100	17985574	1356	1356	1356	1356	0
12	20241227	202000	17985574	1356	1356	1356	1356	0
13	20241227	201900	17985574	1356	1356	1356	1356	0
14	20241227	201800	17985574	1356	1356	1356	1356	0
15	20241227	201700	17985574	1356	1356	1356	1356	0
16	20241227	201600	17985574	1356	1356	1356	1356	0
17	20241227	201500	17985574	1356	1356	1356	1356	0
18	20241227	201400	17985574	1356	1356	1356	1356	0
19	20241227	201300	17985574	1356	1356	1356	1356	0
20	20241227	201200	17985574	1356	1356	1356	1356	0
21	20241227	201100	17985574	1356	1356	1356	1356	0
22	20241227	201000	17985574	1356	1356	1356	1356	0
23	20241227	200900	17985574	1356	1356	1356	1356	0
24	20241227	200800	17985574	1356	1356	1356	1356	0
25	20241227	200700	17985574	1356	1356	1356	1356	0
26	20241227	200600	17985574	1356	1356	1356	1356	0
27	20241227	200500	17985574	1356	1356	1356	1356	0
28	20241227	200400	17985574	1356	1356	1356	1356	0
29	20241227	200300	17985574	1356	1356	1356	1356	0
30	20241227	200200	17985574	1356	1356	1356	1356	0
31	20241227	200100	17985574	1356	1356	1356	1356	0
32	20241227	200000	17985574	1356	1356	1356	1356	171
33	20241227	195900	17985574	1356	1356	1356	1356	0
34	20241227	195800	17985574	1356	1356	1356	1356	0
35	20241227	195700	17985574	1356	1356	1356	1356	0
36	20241227	195600	17985574	1356	1356	1356	1356	0
37	20241227	195500	17985574	1356	1356	1356	1356	0
38	20241227	195400	17985574	1356	1356	1356	1356	0
39	20241227	195300	17985574	1356	1356	1356	1356	0
40	20241227	195200	17985574	1356	1356	1356	1356	0
41	20241227	195100	17985574	1356	1356	1356	1356	0
42	20241227	195000	17985574	1356	1356	1356	1356	0
43	20241227	194900	17985574	1356	1356	1356	1356	0
44	20241227	194800	17985574	1356	1356	1356	1356	0
45	20241227	194700	17985574	1356	1356	1356	1356	0
46	20241227	194600	17985574	1356	1356	1356	1356	0
47	20241227	194500	17985574	1356	1356	1356	1356	0
48	20241227	194400	17985574	1356	1356	1356	1356	0
49	20241227	194300	17985574	1356	1356	1356	1356	0
50	20241227	194200	17985574	1356	1356	1356	1356	0
51	20241227	194100	17985574	1356	1356	1356	1356	0
52	20241227	194000	17985574	1356	1356	1356	1356	0
53	20241227	193900	17985574	1356	1356	1356	1356	0
54	20241227	193800	17985574	1356	1356	1356	1356	0
55	20241227	193700	17985574	1356	1356	1356	1356	0
56	20241227	193600	17985574	1356	1356	1356	1356	0
57	20241227	193500	17985574	1356	1356	1356	1356	0
58	20241227	193400	17985574	1356	1356	1356	1356	0
59	20241227	193300	17985574	1356	1356	1356	1356	0
60	20241227	193200	17985574	1356	1356	1356	1356	0
61	20241227	193100	17985574	1356	1356	1356	1356	0
62	20241227	193000	17985574	1356	1356	1356	1356	171
63	20241227	192900	17985574	1356	1356	1356	1356	0
64	20241227	192800	17985574	1356	1356	1356	1356	0
65	20241227	192700	17985574	1356	1356	1356	1356	0
66	20241227	192600	17985574	1356	1356	1356	1356	0
67	20241227	192500	17985574	1356	1356	1356	1356	0
68	20241227	192400	17985574	1356	1356	1356	1356	0
69	20241227	192300	17985574	1356	1356	1356	1356	0
70	20241227	192200	17985574	1356	1356	1356	1356	0
71	20241227	192100	17985574	1356	1356	1356	1356	0
72	20241227	192000	17985574	1356	1356	1356	1356	0
73	20241227	191900	17985574	1356	1356	1356	1356	0
74	20241227	191800	17985574	1356	1356	1356	1356	0
75	20241227	191700	17985574	1356	1356	1356	1356	0
76	20241227	191600	17985574	1356	1356	1356	1356	0
77	20241227	191500	17985574	1356	1356	1356	1356	0
78	20241227	191400	17985574	1356	1356	1356	1356	0
79	20241227	191300	17985574	1356	1356	1356	1356	0
80	20241227	191200	17985574	1356	1356	1356	1356	0
81	20241227	191100	17985574	1356	1356	1356	1356	0
82	20241227	191000	17985574	1356	1356	1356	1356	0
83	20241227	190900	17985574	1356	1356	1356	1356	0
84	20241227	190800	17985574	1356	1356	1356	1356	0
85	20241227	190700	17985574	1356	1356	1356	1356	0
86	20241227	190600	17985574	1356	1356	1356	1356	0
87	20241227	190500	17985574	1356	1356	1356	1356	0
88	20241227	190400	17985574	1356	1356	1356	1356	0
89	20241227	190300	17985574	1356	1356	1356	1356	0
90	20241227	190200	17985574	1356	1356	1356	1356	0
91	20241227	190100	17985574	1356	1356	1356	1356	0
92	20241227	190000	17985574	1356	1356	1356	1356	171
93	20241227	185900	17985574	1356	1356	1356	1356	0
94	20241227	185800	17985574	1356	1356	1356	1356	0
95	20241227	185700	17985574	1356	1356	1356	1356	0
96	20241227	185600	17985574	1356	1356	1356	1356	0
97	20241227	185500	17985574	1356	1356	1356	1356	0
98	20241227	185400	17985574	1356	1356	1356	1356	0
99	20241227	185300	17985574	1356	1356	1356	1356	0
100	20241227	185200	17985574	1356	1356	1356	1356	0
101	20241227	185100	17985574	1356	1356	1356	1356	0
102	20241227	185000	17985574	1356	1356	1356	1356	0
103	20241227	184900	17985574	1356	1356	1356	1356	0
104	20241227	184800	17985574	1356	1356	1356	1356	0
105	20241227	184700	17985574	1356	1356	1356	1356	0
106	20241227	184600	17985574	1356	1356	1356	1356	0
107	20241227	184500	17985574	1356	1356	1356	1356	0
108	20241227	184400	17985574	1356	1356	1356	1356	0
109	20241227	184300	17985574	1356	1356	1356	1356	0
110	20241227	184200	17985574	1356	1356	1356	1356	0
111	20241227	184100	17985574	1356	1356	1356	1356	0
112	20241227	184000	17985574	1356	1356	1356	1356	0
113	20241227	183900	17985574	1356	1356	1356	1356	0
114	20241227	183800	17985574	1356	1356	1356	1356	0
115	20241227	183700	17985574	1356	1356	1356	1356	0
116	20241227	183600	17985574	1356	1356	1356	1356	0
117	20241227	183500	17985574	1356	1356	1356	1356	0
118	20241227	183400	17985574	1356	1356	1356	1356	0
119	20241227	183300	17985574	1356	1356	1356	1356	0
120	20241227	183200	17985574	1356	1356	1356	1356	0
121	20241227	183100	17985574	1356	1356	1356	1356	0
122	20241227	183000	17985574	1356	1356	1356	1356	171
123	20241227	182900	17985574	1356	1356	1356	1356	0
124	20241227	182800	17985574	1356	1356	1356	1356	0
125	20241227	182700	17985574	1356	1356	1356	1356	0
126	20241227	182600	17985574	1356	1356	1356	1356	0
127	20241227	182500	17985574	1356	1356	1356	1356	0
128	20241227	182400	17985574	1356	1356	1356	1356	0
129	20241227	182300	17985574	1356	1356	1356	1356	0
130	20241227	182200	17985574	1356	1356	1356	1356	0
131	20241227	182100	17985574	1356	1356	1356	1356	0
132	20241227	182000	17985574	1356	1356	1356	1356	0
133	20241227	181900	17985574	1356	1356	1356	1356	0
134	20241227	181800	17985574	1356	1356	1356	1356	0
135	20241227	181700	17985574	1356	1356	1356	1356	0
136	20241227	181600	17985574	1356	1356	1356	1356	0
137	20241227	181500	17985574	1356	1356	1356	1356	0
138	20241227	181400	17985574	1356	1356	1356	1356	0
139	20241227	181300	17985574	1356	1356	1356	1356	0
140	20241227	181200	17985574	1356	1356	1356	1356	0
141	20241227	181100	17985574	1356	1356	1356	1356	0
142	20241227	181000	17985574	1356	1356	1356	1356	0
143	20241227	180900	17985574	1356	1356	1356	1356	0
144	20241227	180800	17985574	1356	1356	1356	1356	0
145	20241227	180700	17985574	1356	1356	1356	1356	0
146	20241227	180600	17985574	1356	1356	1356	1356	0
147	20241227	180500	17985574	1356	1356	1356	1356	0
148	20241227	180400	17985574	1356	1356	1356	1356	0
149	20241227	180300	17985574	1356	1356	1356	1356	0
150	20241227	180200	17985574	1356	1356	1356	1356	0
151	20241227	180100	17985574	1356	1356	1356	1356	0
152	20241227	180000	17985574	1356	1356	1356	1356	171
153	20241227	175900	17985574	1356	1356	1356	1356	0
154	20241227	175800	17985574	1356	1356	1356	1356	0
155	20241227	175700	17985574	1356	1356	1356	1356	0
156	20241227	175600	17985574	1356	1356	1356	1356	0
157	20241227	175500	17985574	1356	1356	1356	1356	0
158	20241227	175400	17985574	1356	1356	1356	1356	0
159	20241227	175300	17985574	1356	1356	1356	1356	0
160	20241227	175200	17985574	1356	1356	1356	1356	0
161	20241227	175100	17985574	1356	1356	1356	1356	0
162	20241227	175000	17985574	1356	1356	1356	1356	0
163	20241227	174900	17985574	1356	1356	1356	1356	0
164	20241227	174800	17985574	1356	1356	1356	1356	0
165	20241227	174700	17985574	1356	1356	1356	1356	0
166	20241227	174600	17985574	1356	1356	1356	1356	0
167	20241227	174500	17985574	1356	1356	1356	1356	0
168	20241227	174400	17985574	1356	1356	1356	1356	0
169	20241227	174300	17985574	1356	1356	1356	1356	0
170	20241227	174200	17985574	1356	1356	1356	1356	0
171	20241227	174100	17985574	1356	1356	1356	1356	0
172	20241227	174000	17985574	1356	1356	1356	1356	0
173	20241227	173900	17985574	1356	1356	1356	1356	0
174	20241227	173800	17985574	1356	1356	1356	1356	0
175	20241227	173700	17985574	1356	1356	1356	1356	0
176	20241227	173600	17985574	1356	1356	1356	1356	0
177	20241227	173500	17985574	1356	1356	1356	1356	0
178	20241227	173400	17985574	1356	1356	1356	1356	0
179	20241227	173300	17985574	1356	1356	1356	1356	0
180	20241227	173200	17985574	1356	1356	1356	1356	0
181	20241227	173100	17985574	1356	1356	1356	1356	0
182	20241227	173000	17985574	1356	1356	1356	1356	171
183	20241227	172900	17985574	1356	1356	1356	1356	0
184	20241227	172800	17985574	1356	1356	1356	1356	0
185	20241227	172700	17985574	1356	1356	1356	1356	0
186	20241227	172600	17985574	1356	1356	1356	1356	0
187	20241227	172500	17985574	1356	1356	1356	1356	0
188	20241227	172400	17985574	1356	1356	1356	1356	0
189	20241227	172300	17985574	1356	1356	1356	1356	0
190	20241227	172200	17985574	1356	1356	1356	1356	0
191	20241227	172100	17985574	1356	1356	1356	1356	0
192	20241227	172000	17985574	1356	1356	1356	1356	0
193	20241227	171900	17985574	1356	1356	1356	1356	0
194	20241227	171800	17985574	1356	1356	1356	1356	0
195	20241227	171700	17985574	1356	1356	1356	1356	0
196	20241227	171600	17985574	1356	1356	1356	1356	0
197	20241227	171500	17985574	1356	1356	1356	1356	0
198	20241227	171400	17985574	1356	1356	1356	1356	0
199	20241227	171300	17985574	1356	1356	1356	1356	0
200	20241227	171200	17985574	1356	1356	1356	1356	0
201	20241227	171100	17985574	1356	1356	1356	1356	0
202	20241227	171000	17985574	1356	1356	1356	1356	0
203	20241227	170900	17985574	1356	1356	1356	1356	0
204	20241227	170800	17985574	1356	1356	1356	1356	0
205	20241227	170700	17985574	1356	1356	1356	1356	0
206	20241227	170600	17985574	1356	1356	1356	1356	0
207	20241227	170500	17985574	1356	1356	1356	1356	0
208	20241227	170400	17985574	1356	1356	1356	1356	0
209	20241227	170300	17985574	1356	1356	1356	1356	0
210	20241227	170200	17985574	1356	1356	1356	1356	0
211	20241227	170100	17985574	1356	1356	1356	1356	0
212	20241227	170000	17985574	1356	1356	1356	1356	171
213	20241227	165900	17985574	1356	1356	1356	1356	0
214	20241227	165800	17985574	1356	1356	1356	1356	0
215	20241227	165700	17985574	1356	1356	1356	1356	0
216	20241227	165600	17985574	1356	1356	1356	1356	0
217	20241227	165500	17985574	1356	1356	1356	1356	0
218	20241227	165400	17985574	1356	1356	1356	1356	0
219	20241227	165300	17985574	1356	1356	1356	1356	0
220	20241227	165200	17985574	1356	1356	1356	1356	0
221	20241227	165100	17985574	1356	1356	1356	1356	0
222	20241227	165000	17985574	1356	1356	1356	1356	0
223	20241227	164900	17985574	1356	1356	1356	1356	0
224	20241227	164800	17985574	1356	1356	1356	1356	0
225	20241227	164700	17985574	1356	1356	1356	1356	0
226	20241227	164600	17985574	1356	1356	1356	1356	0
227	20241227	164500	17985574	1356	1356	1356	1356	0
228	20241227	164400	17985574	1356	1356	1356	1356	0
229	20241227	164300	17985574	1356	1356	1356	1356	0
230	20241227	164200	17985574	1356	1356	1356	1356	0
231	20241227	164100	17985574	1356	1356	1356	1356	0
232	20241227	164000	17985574	1356	1356	1356	1356	0
233	20241227	163900	17985574	1356	1356	1356	1356	0
234	20241227	163800	17985574	1356	1356	1356	1356	0
235	20241227	163700	17985574	1356	1356	1356	1356	0
236	20241227	163600	17985574	1356	1356	1356	1356	0
237	20241227	163500	17985574	1356	1356	1356	1356	0
238	20241227	163400	17985574	1356	1356	1356	1356	0
239	20241227	163300	17985574	1356	1356	1356	1356	0
240	20241227	163200	17985574	1356	1356	1356	1356	0
241	20241227	163100	17985574	1356	1356	1356	1356	0
242	20241227	163000	17985574	1356	1356	1356	1356	171
243	20241227	162900	17985574	1356	1356	1356	1356	0
244	20241227	162800	17985574	1356	1356	1356	1356	0
245	20241227	162700	17985574	1356	1356	1356	1356	0
246	20241227	162600	17985574	1356	1356	1356	1356	0
247	20241227	162500	17985574	1356	1356	1356	1356	0
248	20241227	162400	17985574	1356	1356	1356	1356	0
249	20241227	162300	17985574	1356	1356	1356	1356	0
250	20241227	162200	17985574	1356	1356	1356	1356	0
251	20241227	162100	17985574	1356	1356	1356	1356	0
252	20241227	162000	17985574	1356	1356	1356	1356	0
253	20241227	161900	17985574	1356	1356	1356	1356	0
254	20241227	161800	17985574	1356	1356	1356	1356	0
255	20241227	161700	17985574	1356	1356	1356	1356	0
256	20241227	161600	17985574	1356	1356	1356	1356	0
257	20241227	161500	17985574	1356	1356	1356	1356	0
258	20241227	161400	17985574	1356	1356	1356	1356	0
259	20241227	161300	17985574	1356	1356	1356	1356	0
260	20241227	161200	17985574	1356	1356	1356	1356	0
261	20241227	161100	17985574	1356	1356	1356	1356	0
262	20241227	161000	17985574	1356	1356	1356	1356	0
263	20241227	160900	17985574	1356	1356	1356	1356	0
264	20241227	160800	17985574	1356	1356	1356	1356	0
265	20241227	160700	17985574	1356	1356	1356	1356	0
266	20241227	160600	17985574	1356	1356	1356	1356	0
267	20241227	160500	17985574	1356	1356	1356	1356	0
268	20241227	160400	17985574	1356	1356	1356	1356	0
269	20241227	160300	17985574	1356	1356	1356	1356	0
270	20241227	160200	17985574	1356	1356	1356	1356	0
271	20241227	160100	17985574	1356	1356	1356	1356	0
272	20241227	160000	17985574	1356	1356	1356	1356	171
273	20241227	155900	17985574	1356	1356	1356	1356	0
274	20241227	155800	17985574	1356	1356	1356	1356	0
275	20241227	155700	17985574	1356	1356	1356	1356	0
276	20241227	155600	17985574	1356	1356	1356	1356	0
277	20241227	155500	17985574	1356	1356	1356	1356	0
278	20241227	155400	17985574	1356	1356	1356	1356	0
279	20241227	155300	17985574	1356	1356	1356	1356	0
280	20241227	155200	17985574	1356	1356	1356	1356	0
281	20241227	155100	17985574	1356	1356	1356	1356	0
282	20241227	155000	17985574	1356	1356	1356	1356	0
283	20241227	154900	17985574	1356	1356	1356	1356	0
284	20241227	154800	17985574	1356	1356	1356	1356	0
285	20241227	154700	17985574	1356	1356	1356	1356	0
286	20241227	154600	17985574	1356	1356	1356	1356	0
287	20241227	154500	17985574	1356	1356	1356	1356	0
288	20241227	154400	17985574	1356	1356	1356	1356	0
289	20241227	154300	17985574	1356	1356	1356	1356	0
290	20241227	154200	17985574	1356	1356	1356	1356	0
291	20241227	154100	17985574	1356	1356	1356	1356	0
292	20241227	154000	17985574	1356	1356	1356	1356	0
293	20241227	153900	17985574	1356	1356	1356	1356	0
294	20241227	153800	17985574	1356	1356	1356	1356	0
295	20241227	153700	17985574	1356	1356	1356	1356	0
296	20241227	153600	17985574	1356	1356	1356	1356	0
297	20241227	153500	17985574	1356	1356	1356	1356	0
298	20241227	153400	17985574	1356	1356	1356	1356	0
299	20241227	153300	17985574	1356	1356	1356	1356	0
300	20241227	153200	17985574	1356	1356	1356	1356	0
301	20241227	153100	17985574	1356	1356	1356	1356	0
302	20241227	153000	17985574	1356	1356	1356	1356	342
303	20241227	152900	17753698	1356	1356	1356	1356	0
304	20241227	152800	17753698	1356	1356	1356	1356	0
305	20241227	152700	17753698	1356	1356	1356	1356	0
306	20241227	152600	17753698	1356	1356	1356	1356	0
307	20241227	152500	17753698	1356	1356	1356	1356	0
308	20241227	152400	17753698	1356	1356	1356	1356	0
309	20241227	152300	17753698	1356	1356	1356	1356	0
310	20241227	152200	17753698	1356	1356	1356	1356	0
311	20241227	152100	17753698	1356	1356	1356	1356	0
312	20241227	152000	17753698	1356	1356	1356	1356	0
313	20241227	151900	17753698	1356	1356	1356	1356	3
314	20241227	151800	17749630	1359	1359	1359	1359	0
315	20241227	151700	17749630	1359	1359	1359	1359	0
316	20241227	151600	17749630	1359	1359	1359	1359	0
317	20241227	151500	17749630	1359	1359	1359	1359	0
318	20241227	151400	17749630	1359	1359	1359	1359	0
319	20241227	151300	17749630	1359	1359	1359	1359	0
320	20241227	151200	17749630	1359	1359	1359	1359	0
321	20241227	151100	17749630	1359	1359	1359	1359	0
322	20241227	151000	17749630	1359	1359	1359	1359	747
323	20241227	150900	16734457	1359	1359	1359	1359	0
324	20241227	150800	16734457	1359	1359	1359	1359	0
325	20241227	150700	16734457	1359	1359	1359	1359	0
326	20241227	150600	16734457	1359	1359	1359	1359	0
327	20241227	150500	16734457	1359	1359	1359	1359	0
328	20241227	150400	16734457	1359	1359	1359	1359	0
329	20241227	150300	16734457	1359	1359	1359	1359	0
330	20241227	150200	16734457	1359	1359	1359	1359	0
331	20241227	150100	16734457	1359	1359	1359	1359	5
332	20241227	150000	16727662	1341	1341	1341	1341	0
333	20241227	145900	16727662	1341	1341	1341	1341	0
334	20241227	145800	16727662	1341	1341	1341	1341	0
335	20241227	145700	16727662	1341	1341	1341	1341	0
336	20241227	145600	16727662	1341	1341	1341	1341	0
337	20241227	145500	16727662	1341	1341	1341	1341	1
338	20241227	145400	16726321	1340	1340	1340	1340	0
339	20241227	145300	16726321	1340	1340	1340	1340	0
340	20241227	145200	16726321	1340	1340	1340	1340	0
341	20241227	145100	16726321	1340	1340	1340	1340	0
342	20241227	145000	16726321	1340	1340	1340	1340	0
343	20241227	144900	16726321	1340	1340	1340	1340	0
344	20241227	144800	16726321	1340	1340	1340	1340	0
345	20241227	144700	16726321	1340	1340	1340	1340	0
346	20241227	144600	16726321	1340	1340	1340	1340	0
347	20241227	144500	16726321	1340	1340	1340	1340	0
348	20241227	144400	16726321	1340	1340	1340	1340	0
349	20241227	144300	16726321	1340	1340	1340	1340	0
350	20241227	144200	16726321	1340	1340	1340	1340	444
351	20241227	144100	16131361	1340	1340	1340	1340	0
352	20241227	144000	16131361	1340	1340	1340	1340	1
353	20241227	143900	16130021	1340	1340	1340	1340	0
354	20241227	143800	16130021	1340	1340	1340	1340	255
355	20241227	143700	15788321	1340	1340	1340	1340	0
356	20241227	143600	15788321	1340	1340	1340	1340	0
357	20241227	143500	15788321	1340	1340	1340	1340	0
358	20241227	143400	15788321	1340	1340	1340	1340	0
359	20241227	143300	15788321	1340	1340	1340	1340	0
360	20241227	143200	15788321	1340	1340	1340	1340	0
361	20241227	143100	15788321	1340	1340	1340	1340	0
362	20241227	143000	15788321	1340	1340	1340	1340	0
363	20241227	142900	15788321	1340	1340	1340	1340	0
364	20241227	142800	15788321	1340	1340	1340	1340	9
365	20241227	142700	15776261	1340	1340	1340	1340	0
366	20241227	142600	15776261	1340	1340	1340	1340	0
367	20241227	142500	15776261	1340	1340	1340	1340	0
368	20241227	142400	15776261	1340	1340	1340	1340	89
369	20241227	142300	15657001	1340	1340	1340	1340	0
370	20241227	142200	15657001	1340	1340	1340	1340	0
371	20241227	142100	15657001	1340	1340	1340	1340	0
372	20241227	142000	15657001	1340	1340	1340	1340	12
373	20241227	141900	15640921	1340	1340	1340	1340	0
374	20241227	141800	15640921	1340	1340	1340	1340	0
375	20241227	141700	15640921	1340	1340	1340	1340	0
376	20241227	141600	15640921	1340	1340	1340	1340	299
377	20241227	141500	15240261	1340	1346	1346	1340	1700
378	20241227	141400	12959437	1346	1346	1346	1346	0
379	20241227	141300	12959437	1346	1346	1346	1346	0
380	20241227	141200	12959437	1346	1346	1346	1346	0
381	20241227	141100	12959437	1346	1346	1346	1346	0
382	20241227	141000	12959437	1346	1346	1346	1346	0
383	20241227	140900	12959437	1346	1346	1346	1346	0
384	20241227	140800	12959437	1346	1346	1346	1346	0
385	20241227	140700	12959437	1346	1346	1346	1346	0
386	20241227	140600	12959437	1346	1346	1346	1346	0
387	20241227	140500	12959437	1346	1346	1346	1346	0
388	20241227	140400	12959437	1346	1346	1346	1346	0
389	20241227	140300	12959437	1346	1346	1346	1346	0
390	20241227	140200	12959437	1346	1346	1346	1346	0
391	20241227	140100	12959437	1346	1346	1346	1346	0
392	20241227	140000	12959437	1346	1346	1346	1346	0
393	20241227	135900	12959437	1346	1346	1346	1346	0
394	20241227	135800	12959437	1346	1346	1346	1346	0
395	20241227	135700	12959437	1346	1346	1346	1346	0
396	20241227	135600	12959437	1346	1346	1346	1346	0
397	20241227	135500	12959437	1346	1346	1346	1346	0
398	20241227	135400	12959437	1346	1346	1346	1346	0
399	20241227	135300	12959437	1346	1346	1346	1346	0
400	20241227	135200	12959437	1346	1346	1346	1346	0
401	20241227	135100	12959437	1346	1346	1346	1346	0
402	20241227	135000	12959437	1346	1350	1350	1346	516
403	20241227	134900	12262901	1356	1356	1356	1356	0
404	20241227	134800	12262901	1356	1356	1356	1356	0
405	20241227	134700	12262901	1356	1356	1356	1356	0
406	20241227	134600	12262901	1356	1356	1356	1356	0
407	20241227	134500	12262901	1356	1356	1356	1356	0
408	20241227	134400	12262901	1356	1356	1356	1356	0
409	20241227	134300	12262901	1356	1356	1356	1356	0
410	20241227	134200	12262901	1356	1356	1356	1356	0
411	20241227	134100	12262901	1356	1356	1356	1356	0
412	20241227	134000	12262901	1356	1356	1356	1356	0
413	20241227	133900	12262901	1356	1356	1356	1356	0
414	20241227	133800	12262901	1356	1356	1356	1356	0
415	20241227	133700	12262901	1356	1356	1356	1356	0
416	20241227	133600	12262901	1356	1356	1356	1356	0
417	20241227	133500	12262901	1356	1356	1356	1356	0
418	20241227	133400	12262901	1356	1356	1356	1356	0
419	20241227	133300	12262901	1356	1356	1356	1356	0
420	20241227	133200	12262901	1356	1356	1356	1356	0
421	20241227	133100	12262901	1356	1356	1356	1356	0
422	20241227	133000	12262901	1356	1356	1356	1356	0
423	20241227	132900	12262901	1356	1356	1356	1356	0
424	20241227	132800	12262901	1356	1356	1356	1356	0
425	20241227	132700	12262901	1356	1356	1356	1356	0
426	20241227	132600	12262901	1356	1356	1356	1356	0
427	20241227	132500	12262901	1356	1356	1356	1356	0
428	20241227	132400	12262901	1356	1356	1356	1356	0
429	20241227	132300	12262901	1356	1356	1356	1356	0
430	20241227	132200	12262901	1356	1356	1356	1356	0
431	20241227	132100	12262901	1356	1356	1356	1356	0
432	20241227	132000	12262901	1356	1356	1356	1356	0
433	20241227	131900	12262901	1356	1356	1356	1356	0
434	20241227	131800	12262901	1356	1356	1356	1356	0
435	20241227	131700	12262901	1356	1356	1356	1356	0
436	20241227	131600	12262901	1356	1356	1356	1356	0
437	20241227	131500	12262901	1356	1356	1356	1356	0
438	20241227	131400	12262901	1356	1356	1356	1356	0
439	20241227	131300	12262901	1356	1356	1356	1356	0
440	20241227	131200	12262901	1356	1356	1356	1356	0
441	20241227	131100	12262901	1356	1356	1356	1356	0
442	20241227	131000	12262901	1356	1356	1356	1356	0
443	20241227	130900	12262901	1356	1356	1356	1356	0
444	20241227	130800	12262901	1356	1356	1356	1356	0
445	20241227	130700	12262901	1356	1356	1356	1356	0
446	20241227	130600	12262901	1356	1356	1356	1356	0
447	20241227	130500	12262901	1356	1356	1356	1356	0
448	20241227	130400	12262901	1356	1356	1356	1356	0
449	20241227	130300	12262901	1356	1356	1356	1356	0
450	20241227	130200	12262901	1356	1356	1356	1356	0
451	20241227	130100	12262901	1356	1356	1356	1356	0
452	20241227	130000	12262901	1356	1356	1356	1356	0
453	20241227	125900	12262901	1356	1356	1356	1356	0
454	20241227	125800	12262901	1356	1356	1356	1356	7
455	20241227	125700	12253409	1356	1356	1356	1356	5
456	20241227	125600	12246629	1358	1358	1358	1358	0
457	20241227	125500	12246629	1358	1358	1358	1358	3
458	20241227	125400	12242555	1362	1362	1362	1362	0
459	20241227	125300	12242555	1362	1362	1362	1362	0
460	20241227	125200	12242555	1362	1362	1362	1362	0
461	20241227	125100	12242555	1362	1362	1362	1362	0
462	20241227	125000	12242555	1362	1362	1362	1362	0
463	20241227	124900	12242555	1362	1362	1362	1362	2
464	20241227	124800	12239831	1362	1362	1362	1362	0
465	20241227	124700	12239831	1362	1362	1362	1362	0
466	20241227	124600	12239831	1362	1362	1362	1362	0
467	20241227	124500	12239831	1362	1362	1362	1362	0
468	20241227	124400	12239831	1362	1362	1362	1362	0
469	20241227	124300	12239831	1362	1362	1362	1362	0
470	20241227	124200	12239831	1362	1362	1362	1362	0
471	20241227	124100	12239831	1362	1362	1362	1362	0
472	20241227	124000	12239831	1362	1362	1362	1362	0
473	20241227	123900	12239831	1362	1362	1362	1362	1
474	20241227	123800	12238469	1350	1350	1350	1350	0
475	20241227	123700	12238469	1350	1350	1350	1350	0
476	20241227	123600	12238469	1350	1350	1350	1350	0
477	20241227	123500	12238469	1350	1350	1350	1350	0
478	20241227	123400	12238469	1350	1350	1350	1350	0
479	20241227	123300	12238469	1350	1350	1350	1350	9
480	20241227	123200	12226319	1350	1350	1350	1350	0
481	20241227	123100	12226319	1350	1350	1350	1350	0
482	20241227	123000	12226319	1350	1350	1350	1350	30
483	20241227	122900	12185819	1350	1350	1350	1350	10
484	20241227	122800	12172319	1350	1350	1350	1350	30
485	20241227	122700	12131819	1350	1350	1350	1350	20
486	20241227	122600	12104819	1350	1350	1350	1350	0
487	20241227	122500	12104819	1350	1350	1350	1350	0
488	20241227	122400	12104819	1350	1350	1350	1350	0
489	20241227	122300	12104819	1350	1350	1350	1350	0
490	20241227	122200	12104819	1350	1350	1350	1350	12
491	20241227	122100	12088619	1350	1350	1350	1350	0
492	20241227	122000	12088619	1350	1350	1350	1350	0
493	20241227	121900	12088619	1350	1350	1350	1350	0
494	20241227	121800	12088619	1350	1350	1350	1350	0
495	20241227	121700	12088619	1350	1350	1350	1350	0
496	20241227	121600	12088619	1350	1350	1350	1350	0
497	20241227	121500	12088619	1350	1350	1350	1350	0
498	20241227	121400	12088619	1350	1350	1350	1350	0
499	20241227	121300	12088619	1350	1350	1350	1350	0
500	20241227	121200	12088619	1350	1350	1350	1350	0
501	20241227	121100	12088619	1350	1350	1350	1350	0
502	20241227	121000	12088619	1350	1350	1350	1350	22
503	20241227	120900	12058919	1350	1350	1350	1350	0
504	20241227	120800	12058919	1350	1350	1350	1350	0
505	20241227	120700	12058919	1350	1350	1350	1350	0
506	20241227	120600	12058919	1350	1350	1350	1350	0
507	20241227	120500	12058919	1350	1350	1350	1350	0
508	20241227	120400	12058919	1350	1350	1350	1350	0
509	20241227	120300	12058919	1350	1350	1350	1350	0
510	20241227	120200	12058919	1350	1350	1350	1350	500
511	20241227	120100	11383919	1345	1346	1346	1345	729
512	20241227	120000	10402737	1346	1346	1346	1346	0
513	20241227	115900	10402737	1346	1346	1346	1346	0
514	20241227	115800	10402737	1346	1346	1346	1346	0
515	20241227	115700	10402737	1346	1346	1346	1346	66
516	20241227	115600	10313901	1347	1347	1347	1347	13
517	20241227	115500	10296390	1347	1348	1348	1347	111
518	20241227	115400	10146862	1350	1350	1350	1350	291
519	20241227	115300	9754012	1350	1350	1350	1350	0
520	20241227	115200	9754012	1350	1352	1352	1350	819
521	20241227	115100	8648340	1355	1358	1358	1355	1803
522	20241227	115000	6203676	1367	1367	1367	1367	0
523	20241227	114900	6203676	1367	1367	1367	1367	0
524	20241227	114800	6203676	1367	1367	1367	1367	0
525	20241227	114700	6203676	1367	1367	1367	1367	0
526	20241227	114600	6203676	1367	1367	1367	1367	0
527	20241227	114500	6203676	1367	1367	1367	1367	0
528	20241227	114400	6203676	1367	1367	1367	1367	0
529	20241227	114300	6203676	1367	1367	1367	1367	0
530	20241227	114200	6203676	1367	1367	1367	1367	0
531	20241227	114100	6203676	1367	1367	1367	1367	0
532	20241227	114000	6203676	1367	1367	1367	1367	0
533	20241227	113900	6203676	1367	1367	1367	1367	0
534	20241227	113800	6203676	1367	1367	1367	1367	0
535	20241227	113700	6203676	1367	1367	1367	1367	0
536	20241227	113600	6203676	1367	1367	1367	1367	0
537	20241227	113500	6203676	1367	1367	1367	1367	0
538	20241227	113400	6203676	1367	1367	1367	1367	0
539	20241227	113300	6203676	1367	1367	1367	1367	0
540	20241227	113200	6203676	1367	1367	1367	1367	0
541	20241227	113100	6203676	1367	1367	1367	1367	0
542	20241227	113000	6203676	1367	1367	1367	1367	0
543	20241227	112900	6203676	1367	1367	1367	1367	0
544	20241227	112800	6203676	1367	1367	1367	1367	0
545	20241227	112700	6203676	1367	1367	1367	1367	0
546	20241227	112600	6203676	1367	1367	1367	1367	0
547	20241227	112500	6203676	1367	1367	1367	1367	0
548	20241227	112400	6203676	1367	1367	1367	1367	0
549	20241227	112300	6203676	1367	1367	1367	1367	0
550	20241227	112200	6203676	1367	1367	1367	1367	0
551	20241227	112100	6203676	1367	1367	1367	1367	0
552	20241227	112000	6203676	1367	1367	1367	1367	0
553	20241227	111900	6203676	1367	1367	1367	1367	0
554	20241227	111800	6203676	1367	1367	1367	1367	0
555	20241227	111700	6203676	1367	1367	1367	1367	0
556	20241227	111600	6203676	1367	1367	1367	1367	0
557	20241227	111500	6203676	1367	1367	1367	1367	0
558	20241227	111400	6203676	1367	1367	1367	1367	0
559	20241227	111300	6203676	1367	1367	1367	1367	1
560	20241227	111200	6202309	1356	1356	1356	1356	0
561	20241227	111100	6202309	1356	1356	1356	1356	0
562	20241227	111000	6202309	1356	1356	1356	1356	0
563	20241227	110900	6202309	1356	1356	1356	1356	0
564	20241227	110800	6202309	1356	1356	1356	1356	0
565	20241227	110700	6202309	1356	1356	1356	1356	0
566	20241227	110600	6202309	1356	1356	1356	1356	0
567	20241227	110500	6202309	1356	1356	1356	1356	0
568	20241227	110400	6202309	1356	1356	1356	1356	0
569	20241227	110300	6202309	1356	1356	1356	1356	0
570	20241227	110200	6202309	1356	1356	1356	1356	0
571	20241227	110100	6202309	1356	1356	1356	1356	0
572	20241227	110000	6202309	1356	1356	1356	1356	0
573	20241227	105900	6202309	1356	1356	1356	1356	0
574	20241227	105800	6202309	1356	1356	1356	1356	0
575	20241227	105700	6202309	1356	1356	1356	1356	0
576	20241227	105600	6202309	1356	1356	1356	1356	0
577	20241227	105500	6202309	1356	1356	1356	1356	0
578	20241227	105400	6202309	1356	1356	1356	1356	0
579	20241227	105300	6202309	1356	1356	1356	1356	0
580	20241227	105200	6202309	1356	1356	1356	1356	0
581	20241227	105100	6202309	1356	1356	1356	1356	0
582	20241227	105000	6202309	1356	1356	1356	1356	0
583	20241227	104900	6202309	1356	1356	1356	1356	0
584	20241227	104800	6202309	1356	1356	1356	1356	0
585	20241227	104700	6202309	1356	1356	1356	1356	0
586	20241227	104600	6202309	1356	1356	1356	1356	0
587	20241227	104500	6202309	1356	1356	1356	1356	0
588	20241227	104400	6202309	1356	1356	1356	1356	0
589	20241227	104300	6202309	1356	1356	1356	1356	0
590	20241227	104200	6202309	1356	1356	1356	1356	0
591	20241227	104100	6202309	1356	1356	1356	1356	0
592	20241227	104000	6202309	1356	1356	1356	1356	0
593	20241227	103900	6202309	1356	1356	1356	1356	0
594	20241227	103800	6202309	1356	1356	1356	1356	0
595	20241227	103700	6202309	1356	1356	1356	1356	0
596	20241227	103600	6202309	1356	1356	1356	1356	500
597	20241227	103500	5524309	1356	1356	1356	1356	0
598	20241227	103400	5524309	1356	1356	1356	1356	0
599	20241227	103300	5524309	1356	1356	1356	1356	200
600	20241227	103200	5253109	1356	1356	1356	1356	0
601	20241227	103100	5253109	1356	1360	1360	1356	567
602	20241227	103000	4484107	1360	1360	1360	1360	0
603	20241227	102900	4484107	1360	1360	1360	1360	0
604	20241227	102800	4484107	1360	1360	1360	1360	0
605	20241227	102700	4484107	1360	1360	1360	1360	0
606	20241227	102600	4484107	1360	1360	1360	1360	0
607	20241227	102500	4484107	1360	1363	1363	1360	166
608	20241227	102400	4258010	1362	1366	1366	1362	1000
609	20241227	102300	2894463	1374	1374	1374	1374	0
610	20241227	102200	2894463	1374	1374	1374	1374	100
611	20241227	102100	2757063	1374	1374	1374	1374	0
612	20241227	102000	2757063	1374	1374	1374	1374	0
613	20241227	101900	2757063	1374	1374	1374	1374	0
614	20241227	101800	2757063	1374	1374	1374	1374	0
615	20241227	101700	2757063	1374	1374	1374	1374	0
616	20241227	101600	2757063	1374	1374	1374	1374	0
617	20241227	101500	2757063	1374	1374	1374	1374	0
618	20241227	101400	2757063	1374	1374	1374	1374	0
619	20241227	101300	2757063	1374	1374	1374	1374	142
620	20241227	101200	2561955	1374	1374	1374	1374	0
621	20241227	101100	2561955	1374	1374	1374	1374	0
622	20241227	101000	2561955	1374	1374	1374	1374	4
623	20241227	100900	2556459	1374	1374	1374	1374	0
624	20241227	100800	2556459	1374	1373	1374	1373	497
625	20241227	100700	1873593	1374	1374	1374	1374	0
626	20241227	100600	1873593	1374	1374	1374	1374	0
627	20241227	100500	1873593	1374	1374	1374	1374	0
628	20241227	100400	1873593	1374	1374	1374	1374	0
629	20241227	100300	1873593	1374	1374	1374	1374	0
630	20241227	100200	1873593	1374	1374	1374	1374	2
631	20241227	100100	1870845	1377	1377	1377	1377	0
632	20241227	100000	1870845	1377	1377	1377	1377	0
633	20241227	095900	1870845	1377	1377	1377	1377	0
634	20241227	095800	1870845	1377	1377	1377	1377	0
635	20241227	095700	1870845	1377	1377	1377	1377	1
636	20241227	095600	1869468	1368	1368	1368	1368	0
637	20241227	095500	1869468	1368	1368	1368	1368	0
638	20241227	095400	1869468	1368	1368	1368	1368	0
639	20241227	095300	1869468	1368	1368	1368	1368	0
640	20241227	095200	1869468	1368	1368	1368	1368	0
641	20241227	095100	1869468	1368	1368	1368	1368	0
642	20241227	095000	1869468	1368	1368	1368	1368	1
643	20241227	094900	1868100	1377	1377	1377	1377	0
644	20241227	094800	1868100	1377	1377	1377	1377	0
645	20241227	094700	1868100	1377	1377	1377	1377	0
646	20241227	094600	1868100	1377	1377	1377	1377	0
647	20241227	094500	1868100	1377	1377	1377	1377	5
648	20241227	094400	1861215	1369	1369	1369	1369	0
649	20241227	094300	1861215	1369	1369	1369	1369	243
650	20241227	094200	1528548	1377	1377	1377	1377	1
651	20241227	094100	1527171	1371	1371	1371	1371	0
652	20241227	094000	1527171	1371	1371	1371	1371	0
653	20241227	093900	1527171	1371	1371	1371	1371	23
654	20241227	093800	1495638	1371	1371	1371	1371	0
655	20241227	093700	1495638	1371	1371	1371	1371	0
656	20241227	093600	1495638	1371	1371	1371	1371	0
657	20241227	093500	1495638	1371	1371	1371	1371	79
658	20241227	093400	1387329	1371	1371	1371	1371	0
659	20241227	093300	1387329	1371	1371	1371	1371	301
660	20241227	093200	974658	1371	1371	1371	1371	0
661	20241227	093100	974658	1371	1371	1371	1371	0
662	20241227	093000	974658	1371	1371	1371	1371	170
663	20241227	092900	741588	1369	1369	1369	1369	0
664	20241227	092800	741588	1369	1369	1369	1369	0
665	20241227	092700	741588	1369	1369	1369	1369	0
666	20241227	092600	741588	1369	1369	1369	1369	0
667	20241227	092500	741588	1369	1369	1369	1369	0
668	20241227	092400	741588	1369	1369	1369	1369	0
669	20241227	092300	741588	1369	1369	1369	1369	13
670	20241227	092200	723791	1369	1369	1369	1369	0
671	20241227	092100	723791	1369	1369	1369	1369	0
672	20241227	092000	723791	1369	1369	1369	1369	0
673	20241227	091900	723791	1369	1369	1369	1369	4
674	20241227	091800	718315	1380	1380	1380	1380	0
675	20241227	091700	718315	1380	1380	1380	1380	100
676	20241227	091600	580315	1381	1381	1381	1381	0
677	20241227	091500	580315	1381	1381	1381	1381	0
678	20241227	091400	580315	1381	1381	1381	1381	17
679	20241227	091300	556838	1367	1367	1367	1367	0
680	20241227	091200	556838	1367	1367	1367	1367	0
681	20241227	091100	556838	1367	1367	1367	1367	0
682	20241227	091000	556838	1367	1367	1367	1367	0
683	20241227	090900	556838	1367	1367	1367	1367	159
684	20241227	090800	339485	1367	1367	1367	1367	100
685	20241227	090700	202785	1360	1360	1360	1360	0
686	20241227	090600	202785	1360	1360	1360	1360	0
687	20241227	090500	202785	1360	1360	1360	1360	3
688	20241227	090400	198705	1360	1360	1360	1360	0
689	20241227	090300	198705	1360	1360	1360	1360	0
690	20241227	090200	198705	1360	1361	1361	1360	115
691	20241227	090100	42191	1361	1361	1361	1361	0
692	20241227	090000	42191	1361	1361	1361	1361	31