KissMeData/343090/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	212000	22087520	1882	1882	1882	1882	891
3	20241227	211900	22087520	1882	1882	1882	1882	0
4	20241227	211800	22087520	1882	1882	1882	1882	0
5	20241227	211700	22087520	1882	1882	1882	1882	0
6	20241227	211600	22087520	1882	1882	1882	1882	0
7	20241227	211500	22087520	1882	1882	1882	1882	0
8	20241227	211400	22087520	1882	1882	1882	1882	0
9	20241227	211300	22087520	1882	1882	1882	1882	0
10	20241227	211200	22087520	1882	1882	1882	1882	0
11	20241227	211100	22087520	1882	1882	1882	1882	0
12	20241227	211000	22087520	1882	1882	1882	1882	0
13	20241227	210900	22087520	1882	1882	1882	1882	0
14	20241227	210800	22087520	1882	1882	1882	1882	0
15	20241227	210700	22087520	1882	1882	1882	1882	0
16	20241227	210600	22087520	1882	1882	1882	1882	0
17	20241227	210500	22087520	1882	1882	1882	1882	0
18	20241227	210400	22087520	1882	1882	1882	1882	0
19	20241227	210300	22087520	1882	1882	1882	1882	0
20	20241227	210200	22087520	1882	1882	1882	1882	0
21	20241227	210100	22087520	1882	1882	1882	1882	0
22	20241227	210000	22087520	1882	1882	1882	1882	0
23	20241227	205900	22087520	1882	1882	1882	1882	0
24	20241227	205800	22087520	1882	1882	1882	1882	0
25	20241227	205700	22087520	1882	1882	1882	1882	0
26	20241227	205600	22087520	1882	1882	1882	1882	0
27	20241227	205500	22087520	1882	1882	1882	1882	0
28	20241227	205400	22087520	1882	1882	1882	1882	0
29	20241227	205300	22087520	1882	1882	1882	1882	0
30	20241227	205200	22087520	1882	1882	1882	1882	0
31	20241227	205100	22087520	1882	1882	1882	1882	0
32	20241227	205000	22087520	1882	1882	1882	1882	891
33	20241227	204900	22087520	1882	1882	1882	1882	0
34	20241227	204800	22087520	1882	1882	1882	1882	0
35	20241227	204700	22087520	1882	1882	1882	1882	0
36	20241227	204600	22087520	1882	1882	1882	1882	0
37	20241227	204500	22087520	1882	1882	1882	1882	0
38	20241227	204400	22087520	1882	1882	1882	1882	0
39	20241227	204300	22087520	1882	1882	1882	1882	0
40	20241227	204200	22087520	1882	1882	1882	1882	0
41	20241227	204100	22087520	1882	1882	1882	1882	0
42	20241227	204000	22087520	1882	1882	1882	1882	0
43	20241227	203900	22087520	1882	1882	1882	1882	0
44	20241227	203800	22087520	1882	1882	1882	1882	0
45	20241227	203700	22087520	1882	1882	1882	1882	0
46	20241227	203600	22087520	1882	1882	1882	1882	0
47	20241227	203500	22087520	1882	1882	1882	1882	0
48	20241227	203400	22087520	1882	1882	1882	1882	0
49	20241227	203300	22087520	1882	1882	1882	1882	0
50	20241227	203200	22087520	1882	1882	1882	1882	0
51	20241227	203100	22087520	1882	1882	1882	1882	0
52	20241227	203000	22087520	1882	1882	1882	1882	0
53	20241227	202900	22087520	1882	1882	1882	1882	0
54	20241227	202800	22087520	1882	1882	1882	1882	0
55	20241227	202700	22087520	1882	1882	1882	1882	0
56	20241227	202600	22087520	1882	1882	1882	1882	0
57	20241227	202500	22087520	1882	1882	1882	1882	0
58	20241227	202400	22087520	1882	1882	1882	1882	0
59	20241227	202300	22087520	1882	1882	1882	1882	0
60	20241227	202200	22087520	1882	1882	1882	1882	0
61	20241227	202100	22087520	1882	1882	1882	1882	0
62	20241227	202000	22087520	1882	1882	1882	1882	891
63	20241227	201900	22087520	1882	1882	1882	1882	0
64	20241227	201800	22087520	1882	1882	1882	1882	0
65	20241227	201700	22087520	1882	1882	1882	1882	0
66	20241227	201600	22087520	1882	1882	1882	1882	0
67	20241227	201500	22087520	1882	1882	1882	1882	0
68	20241227	201400	22087520	1882	1882	1882	1882	0
69	20241227	201300	22087520	1882	1882	1882	1882	0
70	20241227	201200	22087520	1882	1882	1882	1882	0
71	20241227	201100	22087520	1882	1882	1882	1882	0
72	20241227	201000	22087520	1882	1882	1882	1882	0
73	20241227	200900	22087520	1882	1882	1882	1882	0
74	20241227	200800	22087520	1882	1882	1882	1882	0
75	20241227	200700	22087520	1882	1882	1882	1882	0
76	20241227	200600	22087520	1882	1882	1882	1882	0
77	20241227	200500	22087520	1882	1882	1882	1882	0
78	20241227	200400	22087520	1882	1882	1882	1882	0
79	20241227	200300	22087520	1882	1882	1882	1882	0
80	20241227	200200	22087520	1882	1882	1882	1882	0
81	20241227	200100	22087520	1882	1882	1882	1882	0
82	20241227	200000	22087520	1882	1882	1882	1882	0
83	20241227	195900	22087520	1882	1882	1882	1882	0
84	20241227	195800	22087520	1882	1882	1882	1882	0
85	20241227	195700	22087520	1882	1882	1882	1882	0
86	20241227	195600	22087520	1882	1882	1882	1882	0
87	20241227	195500	22087520	1882	1882	1882	1882	0
88	20241227	195400	22087520	1882	1882	1882	1882	0
89	20241227	195300	22087520	1882	1882	1882	1882	0
90	20241227	195200	22087520	1882	1882	1882	1882	0
91	20241227	195100	22087520	1882	1882	1882	1882	0
92	20241227	195000	22087520	1882	1882	1882	1882	891
93	20241227	194900	22087520	1882	1882	1882	1882	0
94	20241227	194800	22087520	1882	1882	1882	1882	0
95	20241227	194700	22087520	1882	1882	1882	1882	0
96	20241227	194600	22087520	1882	1882	1882	1882	0
97	20241227	194500	22087520	1882	1882	1882	1882	0
98	20241227	194400	22087520	1882	1882	1882	1882	0
99	20241227	194300	22087520	1882	1882	1882	1882	0
100	20241227	194200	22087520	1882	1882	1882	1882	0
101	20241227	194100	22087520	1882	1882	1882	1882	0
102	20241227	194000	22087520	1882	1882	1882	1882	0
103	20241227	193900	22087520	1882	1882	1882	1882	0
104	20241227	193800	22087520	1882	1882	1882	1882	0
105	20241227	193700	22087520	1882	1882	1882	1882	0
106	20241227	193600	22087520	1882	1882	1882	1882	0
107	20241227	193500	22087520	1882	1882	1882	1882	0
108	20241227	193400	22087520	1882	1882	1882	1882	0
109	20241227	193300	22087520	1882	1882	1882	1882	0
110	20241227	193200	22087520	1882	1882	1882	1882	0
111	20241227	193100	22087520	1882	1882	1882	1882	0
112	20241227	193000	22087520	1882	1882	1882	1882	0
113	20241227	192900	22087520	1882	1882	1882	1882	0
114	20241227	192800	22087520	1882	1882	1882	1882	0
115	20241227	192700	22087520	1882	1882	1882	1882	0
116	20241227	192600	22087520	1882	1882	1882	1882	0
117	20241227	192500	22087520	1882	1882	1882	1882	0
118	20241227	192400	22087520	1882	1882	1882	1882	0
119	20241227	192300	22087520	1882	1882	1882	1882	0
120	20241227	192200	22087520	1882	1882	1882	1882	0
121	20241227	192100	22087520	1882	1882	1882	1882	0
122	20241227	192000	22087520	1882	1882	1882	1882	891
123	20241227	191900	22087520	1882	1882	1882	1882	0
124	20241227	191800	22087520	1882	1882	1882	1882	0
125	20241227	191700	22087520	1882	1882	1882	1882	0
126	20241227	191600	22087520	1882	1882	1882	1882	0
127	20241227	191500	22087520	1882	1882	1882	1882	0
128	20241227	191400	22087520	1882	1882	1882	1882	0
129	20241227	191300	22087520	1882	1882	1882	1882	0
130	20241227	191200	22087520	1882	1882	1882	1882	0
131	20241227	191100	22087520	1882	1882	1882	1882	0
132	20241227	191000	22087520	1882	1882	1882	1882	0
133	20241227	190900	22087520	1882	1882	1882	1882	0
134	20241227	190800	22087520	1882	1882	1882	1882	0
135	20241227	190700	22087520	1882	1882	1882	1882	0
136	20241227	190600	22087520	1882	1882	1882	1882	0
137	20241227	190500	22087520	1882	1882	1882	1882	0
138	20241227	190400	22087520	1882	1882	1882	1882	0
139	20241227	190300	22087520	1882	1882	1882	1882	0
140	20241227	190200	22087520	1882	1882	1882	1882	0
141	20241227	190100	22087520	1882	1882	1882	1882	0
142	20241227	190000	22087520	1882	1882	1882	1882	0
143	20241227	185900	22087520	1882	1882	1882	1882	0
144	20241227	185800	22087520	1882	1882	1882	1882	0
145	20241227	185700	22087520	1882	1882	1882	1882	0
146	20241227	185600	22087520	1882	1882	1882	1882	0
147	20241227	185500	22087520	1882	1882	1882	1882	0
148	20241227	185400	22087520	1882	1882	1882	1882	0
149	20241227	185300	22087520	1882	1882	1882	1882	0
150	20241227	185200	22087520	1882	1882	1882	1882	0
151	20241227	185100	22087520	1882	1882	1882	1882	0
152	20241227	185000	22087520	1882	1882	1882	1882	891
153	20241227	184900	22087520	1882	1882	1882	1882	0
154	20241227	184800	22087520	1882	1882	1882	1882	0
155	20241227	184700	22087520	1882	1882	1882	1882	0
156	20241227	184600	22087520	1882	1882	1882	1882	0
157	20241227	184500	22087520	1882	1882	1882	1882	0
158	20241227	184400	22087520	1882	1882	1882	1882	0
159	20241227	184300	22087520	1882	1882	1882	1882	0
160	20241227	184200	22087520	1882	1882	1882	1882	0
161	20241227	184100	22087520	1882	1882	1882	1882	0
162	20241227	184000	22087520	1882	1882	1882	1882	0
163	20241227	183900	22087520	1882	1882	1882	1882	0
164	20241227	183800	22087520	1882	1882	1882	1882	0
165	20241227	183700	22087520	1882	1882	1882	1882	0
166	20241227	183600	22087520	1882	1882	1882	1882	0
167	20241227	183500	22087520	1882	1882	1882	1882	0
168	20241227	183400	22087520	1882	1882	1882	1882	0
169	20241227	183300	22087520	1882	1882	1882	1882	0
170	20241227	183200	22087520	1882	1882	1882	1882	0
171	20241227	183100	22087520	1882	1882	1882	1882	0
172	20241227	183000	22087520	1882	1882	1882	1882	0
173	20241227	182900	22087520	1882	1882	1882	1882	0
174	20241227	182800	22087520	1882	1882	1882	1882	0
175	20241227	182700	22087520	1882	1882	1882	1882	0
176	20241227	182600	22087520	1882	1882	1882	1882	0
177	20241227	182500	22087520	1882	1882	1882	1882	0
178	20241227	182400	22087520	1882	1882	1882	1882	0
179	20241227	182300	22087520	1882	1882	1882	1882	0
180	20241227	182200	22087520	1882	1882	1882	1882	0
181	20241227	182100	22087520	1882	1882	1882	1882	0
182	20241227	182000	22087520	1882	1882	1882	1882	891
183	20241227	181900	22087520	1882	1882	1882	1882	0
184	20241227	181800	22087520	1882	1882	1882	1882	0
185	20241227	181700	22087520	1882	1882	1882	1882	0
186	20241227	181600	22087520	1882	1882	1882	1882	0
187	20241227	181500	22087520	1882	1882	1882	1882	0
188	20241227	181400	22087520	1882	1882	1882	1882	0
189	20241227	181300	22087520	1882	1882	1882	1882	0
190	20241227	181200	22087520	1882	1882	1882	1882	0
191	20241227	181100	22087520	1882	1882	1882	1882	0
192	20241227	181000	22087520	1882	1882	1882	1882	0
193	20241227	180900	22087520	1882	1882	1882	1882	0
194	20241227	180800	22087520	1882	1882	1882	1882	0
195	20241227	180700	22087520	1882	1882	1882	1882	0
196	20241227	180600	22087520	1882	1882	1882	1882	0
197	20241227	180500	22087520	1882	1882	1882	1882	0
198	20241227	180400	22087520	1882	1882	1882	1882	0
199	20241227	180300	22087520	1882	1882	1882	1882	0
200	20241227	180200	22087520	1882	1882	1882	1882	0
201	20241227	180100	22087520	1882	1882	1882	1882	0
202	20241227	180000	22087520	1882	1882	1882	1882	0
203	20241227	175900	22087520	1882	1882	1882	1882	0
204	20241227	175800	22087520	1882	1882	1882	1882	0
205	20241227	175700	22087520	1882	1882	1882	1882	0
206	20241227	175600	22087520	1882	1882	1882	1882	0
207	20241227	175500	22087520	1882	1882	1882	1882	0
208	20241227	175400	22087520	1882	1882	1882	1882	0
209	20241227	175300	22087520	1882	1882	1882	1882	0
210	20241227	175200	22087520	1882	1882	1882	1882	0
211	20241227	175100	22087520	1882	1882	1882	1882	0
212	20241227	175000	22087520	1882	1882	1882	1882	891
213	20241227	174900	22087520	1882	1882	1882	1882	0
214	20241227	174800	22087520	1882	1882	1882	1882	0
215	20241227	174700	22087520	1882	1882	1882	1882	0
216	20241227	174600	22087520	1882	1882	1882	1882	0
217	20241227	174500	22087520	1882	1882	1882	1882	0
218	20241227	174400	22087520	1882	1882	1882	1882	0
219	20241227	174300	22087520	1882	1882	1882	1882	0
220	20241227	174200	22087520	1882	1882	1882	1882	0
221	20241227	174100	22087520	1882	1882	1882	1882	0
222	20241227	174000	22087520	1882	1882	1882	1882	0
223	20241227	173900	22087520	1882	1882	1882	1882	0
224	20241227	173800	22087520	1882	1882	1882	1882	0
225	20241227	173700	22087520	1882	1882	1882	1882	0
226	20241227	173600	22087520	1882	1882	1882	1882	0
227	20241227	173500	22087520	1882	1882	1882	1882	0
228	20241227	173400	22087520	1882	1882	1882	1882	0
229	20241227	173300	22087520	1882	1882	1882	1882	0
230	20241227	173200	22087520	1882	1882	1882	1882	0
231	20241227	173100	22087520	1882	1882	1882	1882	0
232	20241227	173000	22087520	1882	1882	1882	1882	0
233	20241227	172900	22087520	1882	1882	1882	1882	0
234	20241227	172800	22087520	1882	1882	1882	1882	0
235	20241227	172700	22087520	1882	1882	1882	1882	0
236	20241227	172600	22087520	1882	1882	1882	1882	0
237	20241227	172500	22087520	1882	1882	1882	1882	0
238	20241227	172400	22087520	1882	1882	1882	1882	0
239	20241227	172300	22087520	1882	1882	1882	1882	0
240	20241227	172200	22087520	1882	1882	1882	1882	0
241	20241227	172100	22087520	1882	1882	1882	1882	0
242	20241227	172000	22087520	1882	1882	1882	1882	891
243	20241227	171900	22087520	1882	1882	1882	1882	0
244	20241227	171800	22087520	1882	1882	1882	1882	0
245	20241227	171700	22087520	1882	1882	1882	1882	0
246	20241227	171600	22087520	1882	1882	1882	1882	0
247	20241227	171500	22087520	1882	1882	1882	1882	0
248	20241227	171400	22087520	1882	1882	1882	1882	0
249	20241227	171300	22087520	1882	1882	1882	1882	0
250	20241227	171200	22087520	1882	1882	1882	1882	0
251	20241227	171100	22087520	1882	1882	1882	1882	0
252	20241227	171000	22087520	1882	1882	1882	1882	0
253	20241227	170900	22087520	1882	1882	1882	1882	0
254	20241227	170800	22087520	1882	1882	1882	1882	0
255	20241227	170700	22087520	1882	1882	1882	1882	0
256	20241227	170600	22087520	1882	1882	1882	1882	0
257	20241227	170500	22087520	1882	1882	1882	1882	0
258	20241227	170400	22087520	1882	1882	1882	1882	0
259	20241227	170300	22087520	1882	1882	1882	1882	0
260	20241227	170200	22087520	1882	1882	1882	1882	0
261	20241227	170100	22087520	1882	1882	1882	1882	0
262	20241227	170000	22087520	1882	1882	1882	1882	0
263	20241227	165900	22087520	1882	1882	1882	1882	0
264	20241227	165800	22087520	1882	1882	1882	1882	0
265	20241227	165700	22087520	1882	1882	1882	1882	0
266	20241227	165600	22087520	1882	1882	1882	1882	0
267	20241227	165500	22087520	1882	1882	1882	1882	0
268	20241227	165400	22087520	1882	1882	1882	1882	0
269	20241227	165300	22087520	1882	1882	1882	1882	0
270	20241227	165200	22087520	1882	1882	1882	1882	0
271	20241227	165100	22087520	1882	1882	1882	1882	0
272	20241227	165000	22087520	1882	1882	1882	1882	891
273	20241227	164900	22087520	1882	1882	1882	1882	0
274	20241227	164800	22087520	1882	1882	1882	1882	0
275	20241227	164700	22087520	1882	1882	1882	1882	0
276	20241227	164600	22087520	1882	1882	1882	1882	0
277	20241227	164500	22087520	1882	1882	1882	1882	0
278	20241227	164400	22087520	1882	1882	1882	1882	0
279	20241227	164300	22087520	1882	1882	1882	1882	0
280	20241227	164200	22087520	1882	1882	1882	1882	0
281	20241227	164100	22087520	1882	1882	1882	1882	0
282	20241227	164000	22087520	1882	1882	1882	1882	0
283	20241227	163900	22087520	1882	1882	1882	1882	0
284	20241227	163800	22087520	1882	1882	1882	1882	0
285	20241227	163700	22087520	1882	1882	1882	1882	0
286	20241227	163600	22087520	1882	1882	1882	1882	0
287	20241227	163500	22087520	1882	1882	1882	1882	0
288	20241227	163400	22087520	1882	1882	1882	1882	0
289	20241227	163300	22087520	1882	1882	1882	1882	0
290	20241227	163200	22087520	1882	1882	1882	1882	0
291	20241227	163100	22087520	1882	1882	1882	1882	0
292	20241227	163000	22087520	1882	1882	1882	1882	0
293	20241227	162900	22087520	1882	1882	1882	1882	0
294	20241227	162800	22087520	1882	1882	1882	1882	0
295	20241227	162700	22087520	1882	1882	1882	1882	0
296	20241227	162600	22087520	1882	1882	1882	1882	0
297	20241227	162500	22087520	1882	1882	1882	1882	0
298	20241227	162400	22087520	1882	1882	1882	1882	0
299	20241227	162300	22087520	1882	1882	1882	1882	0
300	20241227	162200	22087520	1882	1882	1882	1882	0
301	20241227	162100	22087520	1882	1882	1882	1882	0
302	20241227	162000	22087520	1882	1882	1882	1882	891
303	20241227	161900	22087520	1882	1882	1882	1882	0
304	20241227	161800	22087520	1882	1882	1882	1882	0
305	20241227	161700	22087520	1882	1882	1882	1882	0
306	20241227	161600	22087520	1882	1882	1882	1882	0
307	20241227	161500	22087520	1882	1882	1882	1882	0
308	20241227	161400	22087520	1882	1882	1882	1882	0
309	20241227	161300	22087520	1882	1882	1882	1882	0
310	20241227	161200	22087520	1882	1882	1882	1882	0
311	20241227	161100	22087520	1882	1882	1882	1882	0
312	20241227	161000	22087520	1882	1882	1882	1882	0
313	20241227	160900	22087520	1882	1882	1882	1882	0
314	20241227	160800	22087520	1882	1882	1882	1882	0
315	20241227	160700	22087520	1882	1882	1882	1882	0
316	20241227	160600	22087520	1882	1882	1882	1882	0
317	20241227	160500	22087520	1882	1882	1882	1882	0
318	20241227	160400	22087520	1882	1882	1882	1882	0
319	20241227	160300	22087520	1882	1882	1882	1882	0
320	20241227	160200	22087520	1882	1882	1882	1882	0
321	20241227	160100	22087520	1882	1882	1882	1882	0
322	20241227	160000	22087520	1882	1882	1882	1882	0
323	20241227	155900	22087520	1882	1882	1882	1882	0
324	20241227	155800	22087520	1882	1882	1882	1882	0
325	20241227	155700	22087520	1882	1882	1882	1882	0
326	20241227	155600	22087520	1882	1882	1882	1882	0
327	20241227	155500	22087520	1882	1882	1882	1882	0
328	20241227	155400	22087520	1882	1882	1882	1882	0
329	20241227	155300	22087520	1882	1882	1882	1882	0
330	20241227	155200	22087520	1882	1882	1882	1882	0
331	20241227	155100	22087520	1882	1882	1882	1882	0
332	20241227	155000	22087520	1882	1882	1882	1882	891
333	20241227	154900	22087520	1882	1882	1882	1882	0
334	20241227	154800	22087520	1882	1882	1882	1882	0
335	20241227	154700	22087520	1882	1882	1882	1882	0
336	20241227	154600	22087520	1882	1882	1882	1882	0
337	20241227	154500	22087520	1882	1882	1882	1882	0
338	20241227	154400	22087520	1882	1882	1882	1882	0
339	20241227	154300	22087520	1882	1882	1882	1882	0
340	20241227	154200	22087520	1882	1882	1882	1882	0
341	20241227	154100	22087520	1882	1882	1882	1882	0
342	20241227	154000	22087520	1882	1882	1882	1882	0
343	20241227	153900	22087520	1882	1882	1882	1882	0
344	20241227	153800	22087520	1882	1882	1882	1882	0
345	20241227	153700	22087520	1882	1882	1882	1882	0
346	20241227	153600	22087520	1882	1882	1882	1882	0
347	20241227	153500	22087520	1882	1882	1882	1882	0
348	20241227	153400	22087520	1882	1882	1882	1882	0
349	20241227	153300	22087520	1882	1882	1882	1882	0
350	20241227	153200	22087520	1882	1882	1882	1882	0
351	20241227	153100	22087520	1882	1882	1882	1882	0
352	20241227	153000	22087520	1882	1882	1882	1882	0
353	20241227	152900	22087520	1882	1882	1882	1882	0
354	20241227	152800	22087520	1882	1882	1882	1882	0
355	20241227	152700	22087520	1882	1882	1882	1882	0
356	20241227	152600	22087520	1882	1882	1882	1882	0
357	20241227	152500	22087520	1882	1882	1882	1882	0
358	20241227	152400	22087520	1882	1882	1882	1882	0
359	20241227	152300	22087520	1882	1882	1882	1882	0
360	20241227	152200	22087520	1882	1882	1882	1882	0
361	20241227	152100	22087520	1882	1882	1882	1882	0
362	20241227	152000	22087520	1882	1882	1882	1882	0
363	20241227	151900	22087520	1882	1882	1882	1882	0
364	20241227	151800	22087520	1882	1882	1882	1882	0
365	20241227	151700	22087520	1882	1882	1882	1882	0
366	20241227	151600	22087520	1882	1882	1882	1882	0
367	20241227	151500	22087520	1882	1882	1882	1882	0
368	20241227	151400	22087520	1882	1882	1882	1882	0
369	20241227	151300	22087520	1882	1882	1882	1882	0
370	20241227	151200	22087520	1882	1882	1882	1882	0
371	20241227	151100	22087520	1882	1882	1882	1882	0
372	20241227	151000	22087520	1882	1882	1882	1882	0
373	20241227	150900	22087520	1882	1882	1882	1882	0
374	20241227	150800	22087520	1882	1882	1882	1882	0
375	20241227	150700	22087520	1882	1882	1882	1882	0
376	20241227	150600	22087520	1882	1882	1882	1882	0
377	20241227	150500	22087520	1882	1882	1882	1882	0
378	20241227	150400	22087520	1882	1882	1882	1882	0
379	20241227	150300	22087520	1882	1882	1882	1882	0
380	20241227	150200	22087520	1882	1882	1882	1882	0
381	20241227	150100	22087520	1882	1882	1882	1882	0
382	20241227	150000	22087520	1882	1882	1882	1882	0
383	20241227	145900	22087520	1882	1882	1882	1882	0
384	20241227	145800	22087520	1882	1882	1882	1882	0
385	20241227	145700	22087520	1882	1882	1882	1882	0
386	20241227	145600	22087520	1882	1882	1882	1882	0
387	20241227	145500	22087520	1882	1882	1882	1882	0
388	20241227	145400	22087520	1882	1882	1882	1882	0
389	20241227	145300	22087520	1882	1882	1882	1882	0
390	20241227	145200	22087520	1882	1882	1882	1882	0
391	20241227	145100	22087520	1882	1882	1882	1882	0
392	20241227	145000	22087520	1882	1882	1882	1882	0
393	20241227	144900	22087520	1882	1882	1882	1882	0
394	20241227	144800	22087520	1882	1882	1882	1882	0
395	20241227	144700	22087520	1882	1882	1882	1882	0
396	20241227	144600	22087520	1882	1882	1882	1882	0
397	20241227	144500	22087520	1882	1882	1882	1882	0
398	20241227	144400	22087520	1882	1882	1882	1882	0
399	20241227	144300	22087520	1882	1882	1882	1882	0
400	20241227	144200	22087520	1882	1882	1882	1882	0
401	20241227	144100	22087520	1882	1882	1882	1882	0
402	20241227	144000	22087520	1882	1882	1882	1882	0
403	20241227	143900	22087520	1882	1882	1882	1882	0
404	20241227	143800	22087520	1882	1882	1882	1882	0
405	20241227	143700	22087520	1882	1882	1882	1882	0
406	20241227	143600	22087520	1882	1882	1882	1882	0
407	20241227	143500	22087520	1882	1882	1882	1882	0
408	20241227	143400	22087520	1882	1882	1882	1882	0
409	20241227	143300	22087520	1882	1882	1882	1882	0
410	20241227	143200	22087520	1882	1882	1882	1882	0
411	20241227	143100	22087520	1882	1882	1882	1882	0
412	20241227	143000	22087520	1882	1882	1882	1882	0
413	20241227	142900	22087520	1882	1882	1882	1882	0
414	20241227	142800	22087520	1882	1882	1882	1882	0
415	20241227	142700	22087520	1882	1882	1882	1882	0
416	20241227	142600	22087520	1882	1882	1882	1882	0
417	20241227	142500	22087520	1882	1882	1882	1882	0
418	20241227	142400	22087520	1882	1882	1882	1882	0
419	20241227	142300	22087520	1882	1882	1882	1882	0
420	20241227	142200	22087520	1882	1882	1882	1882	0
421	20241227	142100	22087520	1882	1882	1882	1882	891
422	20241227	142000	20410658	1882	1879	1882	1879	3333
423	20241227	141900	14142738	1879	1879	1879	1879	0
424	20241227	141800	14142738	1879	1879	1879	1879	0
425	20241227	141700	14142738	1879	1879	1879	1879	0
426	20241227	141600	14142738	1879	1879	1879	1879	0
427	20241227	141500	14142738	1879	1879	1879	1879	0
428	20241227	141400	14142738	1879	1879	1879	1879	0
429	20241227	141300	14142738	1879	1879	1879	1879	0
430	20241227	141200	14142738	1879	1879	1879	1879	0
431	20241227	141100	14142738	1879	1879	1879	1879	0
432	20241227	141000	14142738	1879	1879	1879	1879	0
433	20241227	140900	14142738	1879	1879	1879	1879	0
434	20241227	140800	14142738	1879	1879	1879	1879	0
435	20241227	140700	14142738	1879	1879	1879	1879	0
436	20241227	140600	14142738	1879	1879	1879	1879	0
437	20241227	140500	14142738	1879	1879	1879	1879	0
438	20241227	140400	14142738	1879	1879	1879	1879	1
439	20241227	140300	14140859	1880	1880	1880	1880	0
440	20241227	140200	14140859	1880	1880	1880	1880	0
441	20241227	140100	14140859	1880	1880	1880	1880	0
442	20241227	140000	14140859	1880	1880	1880	1880	0
443	20241227	135900	14140859	1880	1880	1880	1880	0
444	20241227	135800	14140859	1880	1880	1880	1880	0
445	20241227	135700	14140859	1880	1880	1880	1880	0
446	20241227	135600	14140859	1880	1880	1880	1880	0
447	20241227	135500	14140859	1880	1880	1880	1880	0
448	20241227	135400	14140859	1880	1880	1880	1880	0
449	20241227	135300	14140859	1880	1880	1880	1880	0
450	20241227	135200	14140859	1880	1880	1880	1880	0
451	20241227	135100	14140859	1880	1880	1880	1880	0
452	20241227	135000	14140859	1880	1880	1880	1880	0
453	20241227	134900	14140859	1880	1880	1880	1880	0
454	20241227	134800	14140859	1880	1880	1880	1880	0
455	20241227	134700	14140859	1880	1880	1880	1880	0
456	20241227	134600	14140859	1880	1880	1880	1880	0
457	20241227	134500	14140859	1880	1880	1880	1880	0
458	20241227	134400	14140859	1880	1880	1880	1880	0
459	20241227	134300	14140859	1880	1880	1880	1880	0
460	20241227	134200	14140859	1880	1880	1880	1880	0
461	20241227	134100	14140859	1880	1880	1880	1880	0
462	20241227	134000	14140859	1880	1880	1880	1880	0
463	20241227	133900	14140859	1880	1880	1880	1880	0
464	20241227	133800	14140859	1880	1880	1880	1880	0
465	20241227	133700	14140859	1880	1880	1880	1880	0
466	20241227	133600	14140859	1880	1880	1880	1880	0
467	20241227	133500	14140859	1880	1880	1880	1880	0
468	20241227	133400	14140859	1880	1880	1880	1880	0
469	20241227	133300	14140859	1880	1880	1880	1880	0
470	20241227	133200	14140859	1880	1880	1880	1880	0
471	20241227	133100	14140859	1880	1880	1880	1880	0
472	20241227	133000	14140859	1880	1880	1880	1880	0
473	20241227	132900	14140859	1880	1880	1880	1880	0
474	20241227	132800	14140859	1880	1880	1880	1880	0
475	20241227	132700	14140859	1880	1880	1880	1880	0
476	20241227	132600	14140859	1880	1880	1880	1880	0
477	20241227	132500	14140859	1880	1880	1880	1880	0
478	20241227	132400	14140859	1880	1880	1880	1880	0
479	20241227	132300	14140859	1880	1880	1880	1880	0
480	20241227	132200	14140859	1880	1880	1880	1880	0
481	20241227	132100	14140859	1880	1880	1880	1880	0
482	20241227	132000	14140859	1880	1880	1880	1880	0
483	20241227	131900	14140859	1880	1880	1880	1880	0
484	20241227	131800	14140859	1880	1880	1880	1880	0
485	20241227	131700	14140859	1880	1880	1880	1880	0
486	20241227	131600	14140859	1880	1880	1880	1880	0
487	20241227	131500	14140859	1880	1880	1880	1880	0
488	20241227	131400	14140859	1880	1880	1880	1880	0
489	20241227	131300	14140859	1880	1880	1880	1880	0
490	20241227	131200	14140859	1880	1880	1880	1880	0
491	20241227	131100	14140859	1880	1880	1880	1880	100
492	20241227	131000	13952859	1882	1882	1882	1882	0
493	20241227	130900	13952859	1882	1882	1882	1882	0
494	20241227	130800	13952859	1882	1882	1882	1882	0
495	20241227	130700	13952859	1882	1882	1882	1882	0
496	20241227	130600	13952859	1882	1882	1882	1882	0
497	20241227	130500	13952859	1882	1882	1882	1882	0
498	20241227	130400	13952859	1882	1882	1882	1882	0
499	20241227	130300	13952859	1882	1882	1882	1882	0
500	20241227	130200	13952859	1882	1882	1882	1882	0
501	20241227	130100	13952859	1882	1882	1882	1882	0
502	20241227	130000	13952859	1882	1882	1882	1882	0
503	20241227	125900	13952859	1882	1882	1882	1882	0
504	20241227	125800	13952859	1882	1882	1882	1882	0
505	20241227	125700	13952859	1882	1882	1882	1882	0
506	20241227	125600	13952859	1882	1882	1882	1882	0
507	20241227	125500	13952859	1882	1882	1882	1882	0
508	20241227	125400	13952859	1882	1882	1882	1882	0
509	20241227	125300	13952859	1882	1882	1882	1882	0
510	20241227	125200	13952859	1882	1882	1882	1882	0
511	20241227	125100	13952859	1882	1882	1882	1882	0
512	20241227	125000	13952859	1882	1882	1882	1882	0
513	20241227	124900	13952859	1882	1882	1882	1882	7
514	20241227	124800	13939685	1882	1882	1882	1882	0
515	20241227	124700	13939685	1882	1882	1882	1882	0
516	20241227	124600	13939685	1882	1882	1882	1882	0
517	20241227	124500	13939685	1882	1882	1882	1882	0
518	20241227	124400	13939685	1882	1882	1882	1882	0
519	20241227	124300	13939685	1882	1882	1882	1882	0
520	20241227	124200	13939685	1882	1882	1882	1882	0
521	20241227	124100	13939685	1882	1882	1882	1882	0
522	20241227	124000	13939685	1882	1882	1882	1882	0
523	20241227	123900	13939685	1882	1882	1882	1882	0
524	20241227	123800	13939685	1882	1882	1882	1882	0
525	20241227	123700	13939685	1882	1882	1882	1882	0
526	20241227	123600	13939685	1882	1882	1882	1882	0
527	20241227	123500	13939685	1882	1882	1882	1882	0
528	20241227	123400	13939685	1882	1869	1883	1869	1444
529	20241227	123300	11232859	1870	1844	1870	1844	1578
530	20241227	123200	8299953	1844	1844	1844	1844	0
531	20241227	123100	8299953	1844	1844	1844	1844	0
532	20241227	123000	8299953	1844	1844	1844	1844	0
533	20241227	122900	8299953	1844	1844	1844	1844	0
534	20241227	122800	8299953	1844	1844	1844	1844	0
535	20241227	122700	8299953	1844	1844	1844	1844	21
536	20241227	122600	8261229	1845	1845	1845	1845	0
537	20241227	122500	8261229	1845	1845	1845	1845	0
538	20241227	122400	8261229	1845	1845	1845	1845	0
539	20241227	122300	8261229	1845	1845	1845	1845	0
540	20241227	122200	8261229	1845	1845	1845	1845	0
541	20241227	122100	8261229	1845	1845	1845	1845	0
542	20241227	122000	8261229	1845	1845	1845	1845	0
543	20241227	121900	8261229	1845	1845	1845	1845	0
544	20241227	121800	8261229	1845	1845	1845	1845	5
545	20241227	121700	8252004	1845	1845	1845	1845	0
546	20241227	121600	8252004	1845	1845	1845	1845	0
547	20241227	121500	8252004	1845	1845	1845	1845	0
548	20241227	121400	8252004	1845	1845	1845	1845	0
549	20241227	121300	8252004	1845	1845	1845	1845	0
550	20241227	121200	8252004	1845	1845	1845	1845	0
551	20241227	121100	8252004	1845	1845	1845	1845	0
552	20241227	121000	8252004	1845	1845	1845	1845	0
553	20241227	120900	8252004	1845	1845	1845	1845	0
554	20241227	120800	8252004	1845	1845	1845	1845	0
555	20241227	120700	8252004	1845	1845	1845	1845	0
556	20241227	120600	8252004	1845	1845	1845	1845	0
557	20241227	120500	8252004	1845	1845	1845	1845	0
558	20241227	120400	8252004	1845	1845	1845	1845	0
559	20241227	120300	8252004	1845	1845	1845	1845	0
560	20241227	120200	8252004	1845	1845	1845	1845	0
561	20241227	120100	8252004	1845	1845	1845	1845	0
562	20241227	120000	8252004	1845	1845	1845	1845	0
563	20241227	115900	8252004	1845	1845	1845	1845	0
564	20241227	115800	8252004	1845	1845	1845	1845	0
565	20241227	115700	8252004	1845	1845	1845	1845	0
566	20241227	115600	8252004	1845	1845	1845	1845	0
567	20241227	115500	8252004	1845	1845	1845	1845	0
568	20241227	115400	8252004	1845	1845	1845	1845	0
569	20241227	115300	8252004	1845	1845	1845	1845	0
570	20241227	115200	8252004	1845	1845	1845	1845	0
571	20241227	115100	8252004	1845	1845	1845	1845	0
572	20241227	115000	8252004	1845	1842	1845	1842	1200
573	20241227	114900	6039100	1845	1845	1845	1845	0
574	20241227	114800	6039100	1845	1845	1845	1845	0
575	20241227	114700	6039100	1845	1845	1845	1845	0
576	20241227	114600	6039100	1845	1845	1845	1845	0
577	20241227	114500	6039100	1845	1845	1845	1845	0
578	20241227	114400	6039100	1845	1845	1845	1845	0
579	20241227	114300	6039100	1845	1845	1845	1845	0
580	20241227	114200	6039100	1845	1845	1845	1845	61
581	20241227	114100	5926555	1845	1845	1845	1845	80
582	20241227	114000	5778955	1846	1846	1846	1846	0
583	20241227	113900	5778955	1846	1846	1846	1846	0
584	20241227	113800	5778955	1846	1846	1846	1846	0
585	20241227	113700	5778955	1846	1846	1846	1846	0
586	20241227	113600	5778955	1846	1801	1846	1782	1498
587	20241227	113500	3090804	1848	1848	1848	1848	0
588	20241227	113400	3090804	1848	1848	1848	1848	0
589	20241227	113300	3090804	1848	1848	1848	1848	0
590	20241227	113200	3090804	1848	1848	1848	1848	0
591	20241227	113100	3090804	1848	1848	1848	1848	0
592	20241227	113000	3090804	1848	1848	1848	1848	0
593	20241227	112900	3090804	1848	1848	1848	1848	0
594	20241227	112800	3090804	1848	1848	1848	1848	0
595	20241227	112700	3090804	1848	1848	1848	1848	0
596	20241227	112600	3090804	1848	1848	1848	1848	0
597	20241227	112500	3090804	1848	1848	1848	1848	0
598	20241227	112400	3090804	1848	1848	1848	1848	0
599	20241227	112300	3090804	1848	1848	1848	1848	0
600	20241227	112200	3090804	1848	1848	1848	1848	0
601	20241227	112100	3090804	1848	1848	1848	1848	0
602	20241227	112000	3090804	1848	1848	1848	1848	0
603	20241227	111900	3090804	1848	1848	1848	1848	0
604	20241227	111800	3090804	1848	1848	1848	1848	0
605	20241227	111700	3090804	1848	1848	1848	1848	0
606	20241227	111600	3090804	1848	1848	1848	1848	0
607	20241227	111500	3090804	1848	1848	1848	1848	0
608	20241227	111400	3090804	1848	1848	1848	1848	0
609	20241227	111300	3090804	1848	1848	1848	1848	0
610	20241227	111200	3090804	1848	1848	1848	1848	0
611	20241227	111100	3090804	1848	1848	1848	1848	0
612	20241227	111000	3090804	1848	1848	1848	1848	0
613	20241227	110900	3090804	1848	1848	1848	1848	0
614	20241227	110800	3090804	1848	1848	1848	1848	0
615	20241227	110700	3090804	1848	1848	1848	1848	0
616	20241227	110600	3090804	1848	1848	1848	1848	0
617	20241227	110500	3090804	1848	1848	1848	1848	0
618	20241227	110400	3090804	1848	1848	1848	1848	0
619	20241227	110300	3090804	1848	1848	1848	1848	0
620	20241227	110200	3090804	1848	1848	1848	1848	0
621	20241227	110100	3090804	1848	1848	1848	1848	4
622	20241227	110000	3083412	1848	1848	1848	1848	0
623	20241227	105900	3083412	1848	1848	1848	1848	0
624	20241227	105800	3083412	1848	1848	1848	1848	4
625	20241227	105700	3076020	1850	1850	1850	1850	0
626	20241227	105600	3076020	1850	1850	1850	1850	0
627	20241227	105500	3076020	1850	1850	1850	1850	0
628	20241227	105400	3076020	1850	1850	1850	1850	0
629	20241227	105300	3076020	1850	1850	1850	1850	0
630	20241227	105200	3076020	1850	1850	1850	1850	0
631	20241227	105100	3076020	1850	1850	1850	1850	0
632	20241227	105000	3076020	1850	1850	1850	1850	0
633	20241227	104900	3076020	1850	1850	1850	1850	0
634	20241227	104800	3076020	1850	1850	1850	1850	0
635	20241227	104700	3076020	1850	1850	1850	1850	0
636	20241227	104600	3076020	1850	1850	1850	1850	3
637	20241227	104500	3070470	1867	1867	1867	1867	0
638	20241227	104400	3070470	1867	1867	1867	1867	0
639	20241227	104300	3070470	1867	1867	1867	1867	0
640	20241227	104200	3070470	1867	1867	1867	1867	0
641	20241227	104100	3070470	1867	1867	1867	1867	0
642	20241227	104000	3070470	1867	1867	1867	1867	0
643	20241227	103900	3070470	1867	1867	1867	1867	0
644	20241227	103800	3070470	1867	1867	1867	1867	0
645	20241227	103700	3070470	1867	1867	1867	1867	0
646	20241227	103600	3070470	1867	1867	1867	1867	0
647	20241227	103500	3070470	1867	1867	1867	1867	0
648	20241227	103400	3070470	1867	1867	1867	1867	0
649	20241227	103300	3070470	1867	1867	1867	1867	24
650	20241227	103200	3025662	1869	1869	1869	1869	0
651	20241227	103100	3025662	1869	1869	1869	1869	0
652	20241227	103000	3025662	1869	1869	1869	1869	0
653	20241227	102900	3025662	1869	1869	1869	1869	0
654	20241227	102800	3025662	1869	1869	1869	1869	3
655	20241227	102700	3020055	1869	1869	1869	1869	120
656	20241227	102600	2795775	1876	1876	1876	1876	0
657	20241227	102500	2795775	1876	1876	1876	1876	0
658	20241227	102400	2795775	1876	1876	1876	1876	0
659	20241227	102300	2795775	1876	1876	1876	1876	106
660	20241227	102200	2596919	1876	1876	1876	1876	0
661	20241227	102100	2596919	1876	1876	1876	1876	4
662	20241227	102000	2589415	1877	1877	1877	1877	0
663	20241227	101900	2589415	1877	1877	1877	1877	0
664	20241227	101800	2589415	1877	1877	1877	1877	0
665	20241227	101700	2589415	1877	1877	1877	1877	0
666	20241227	101600	2589415	1877	1877	1877	1877	123
667	20241227	101500	2358544	1878	1878	1878	1878	0
668	20241227	101400	2358544	1878	1878	1878	1878	0
669	20241227	101300	2358544	1878	1878	1878	1878	0
670	20241227	101200	2358544	1878	1878	1878	1878	0
671	20241227	101100	2358544	1878	1878	1878	1878	0
672	20241227	101000	2358544	1878	1878	1878	1878	0
673	20241227	100900	2358544	1878	1878	1878	1878	0
674	20241227	100800	2358544	1878	1782	1878	1782	133
675	20241227	100700	2121442	1881	1881	1881	1881	0
676	20241227	100600	2121442	1881	1883	1883	1800	258
677	20241227	100500	1656877	1801	1883	1883	1800	758
678	20241227	100400	290990	1840	1840	1840	1840	59
679	20241227	100300	182430	1883	1883	1883	1883	0
680	20241227	100200	182430	1883	1883	1883	1883	0
681	20241227	100100	182430	1883	1883	1883	1883	0
682	20241227	100000	182430	1883	1883	1883	1883	0
683	20241227	095900	182430	1883	1883	1883	1883	0
684	20241227	095800	182430	1883	1883	1883	1883	0
685	20241227	095700	182430	1883	1883	1883	1883	0
686	20241227	095600	182430	1883	1883	1883	1883	0
687	20241227	095500	182430	1883	1883	1883	1883	2
688	20241227	095400	178664	1885	1885	1885	1885	0
689	20241227	095300	178664	1885	1885	1885	1885	0
690	20241227	095200	178664	1885	1885	1885	1885	0
691	20241227	095100	178664	1885	1885	1885	1885	0
692	20241227	095000	178664	1885	1885	1885	1885	0
693	20241227	094900	178664	1885	1885	1885	1885	0
694	20241227	094800	178664	1885	1885	1885	1885	0
695	20241227	094700	178664	1885	1885	1885	1885	0
696	20241227	094600	178664	1885	1885	1885	1885	0
697	20241227	094500	178664	1885	1885	1885	1885	0
698	20241227	094400	178664	1885	1885	1885	1885	1
699	20241227	094300	176779	1885	1885	1885	1885	6
700	20241227	094200	165469	1887	1887	1887	1887	0
701	20241227	094100	165469	1887	1887	1887	1887	5
702	20241227	094000	156034	1888	1888	1888	1888	0
703	20241227	093900	156034	1888	1888	1888	1888	0
704	20241227	093800	156034	1888	1888	1888	1888	0
705	20241227	093700	156034	1888	1888	1888	1888	0
706	20241227	093600	156034	1888	1888	1888	1888	1
707	20241227	093500	154146	1891	1891	1891	1891	0
708	20241227	093400	154146	1891	1891	1891	1891	0
709	20241227	093300	154146	1891	1891	1891	1891	0
710	20241227	093200	154146	1891	1891	1891	1891	0
711	20241227	093100	154146	1891	1891	1891	1891	0
712	20241227	093000	154146	1891	1891	1891	1891	0
713	20241227	092900	154146	1891	1891	1891	1891	6
714	20241227	092800	142800	1893	1893	1893	1893	0
715	20241227	092700	142800	1893	1893	1893	1893	0
716	20241227	092600	142800	1893	1893	1893	1893	0
717	20241227	092500	142800	1893	1893	1893	1893	0
718	20241227	092400	142800	1893	1893	1893	1893	0
719	20241227	092300	142800	1893	1893	1893	1893	0
720	20241227	092200	142800	1893	1893	1893	1893	0
721	20241227	092100	142800	1893	1893	1893	1893	0
722	20241227	092000	142800	1893	1893	1893	1893	0
723	20241227	091900	142800	1893	1893	1893	1893	0
724	20241227	091800	142800	1893	1893	1893	1893	0
725	20241227	091700	142800	1893	1893	1893	1893	2
726	20241227	091600	139014	1895	1895	1895	1895	0
727	20241227	091500	139014	1895	1895	1895	1895	0
728	20241227	091400	139014	1895	1895	1895	1895	0
729	20241227	091300	139014	1895	1895	1895	1895	2
730	20241227	091200	135224	1849	1849	1849	1849	0
731	20241227	091100	135224	1849	1849	1849	1849	0
732	20241227	091000	135224	1849	1849	1849	1849	0
733	20241227	090900	135224	1849	1849	1849	1849	1
734	20241227	090800	133375	1850	1850	1850	1850	0
735	20241227	090700	133375	1850	1850	1850	1850	0
736	20241227	090600	133375	1850	1850	1850	1850	0
737	20241227	090500	133375	1850	1850	1850	1850	0
738	20241227	090400	133375	1850	1894	1894	1850	70
739	20241227	090300	3798	1899	1899	1899	1899	1
740	20241227	090200	1899	1899	1899	1899	1899	0
741	20241227	090100	1899	1899	1899	1899	1899	0
742	20241227	090000	1899	1899	1899	1899	1899	1