KissMeData/104480/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	201200	1893000606	1799	1799	1799	1799	140738
3	20241227	201100	1893000606	1799	1799	1799	1799	0
4	20241227	201000	1893000606	1799	1799	1799	1799	0
5	20241227	200900	1893000606	1799	1799	1799	1799	0
6	20241227	200800	1893000606	1799	1799	1799	1799	0
7	20241227	200700	1893000606	1799	1799	1799	1799	0
8	20241227	200600	1893000606	1799	1799	1799	1799	0
9	20241227	200500	1893000606	1799	1799	1799	1799	0
10	20241227	200400	1893000606	1799	1799	1799	1799	0
11	20241227	200300	1893000606	1799	1799	1799	1799	0
12	20241227	200200	1893000606	1799	1799	1799	1799	0
13	20241227	200100	1893000606	1799	1799	1799	1799	0
14	20241227	200000	1893000606	1799	1799	1799	1799	0
15	20241227	195900	1893000606	1799	1799	1799	1799	0
16	20241227	195800	1893000606	1799	1799	1799	1799	0
17	20241227	195700	1893000606	1799	1799	1799	1799	0
18	20241227	195600	1893000606	1799	1799	1799	1799	0
19	20241227	195500	1893000606	1799	1799	1799	1799	0
20	20241227	195400	1893000606	1799	1799	1799	1799	0
21	20241227	195300	1893000606	1799	1799	1799	1799	0
22	20241227	195200	1893000606	1799	1799	1799	1799	0
23	20241227	195100	1893000606	1799	1799	1799	1799	0
24	20241227	195000	1893000606	1799	1799	1799	1799	0
25	20241227	194900	1893000606	1799	1799	1799	1799	0
26	20241227	194800	1893000606	1799	1799	1799	1799	0
27	20241227	194700	1893000606	1799	1799	1799	1799	0
28	20241227	194600	1893000606	1799	1799	1799	1799	0
29	20241227	194500	1893000606	1799	1799	1799	1799	0
30	20241227	194400	1893000606	1799	1799	1799	1799	0
31	20241227	194300	1893000606	1799	1799	1799	1799	0
32	20241227	194200	1893000606	1799	1799	1799	1799	140738
33	20241227	194100	1893000606	1799	1799	1799	1799	0
34	20241227	194000	1893000606	1799	1799	1799	1799	0
35	20241227	193900	1893000606	1799	1799	1799	1799	0
36	20241227	193800	1893000606	1799	1799	1799	1799	0
37	20241227	193700	1893000606	1799	1799	1799	1799	0
38	20241227	193600	1893000606	1799	1799	1799	1799	0
39	20241227	193500	1893000606	1799	1799	1799	1799	0
40	20241227	193400	1893000606	1799	1799	1799	1799	0
41	20241227	193300	1893000606	1799	1799	1799	1799	0
42	20241227	193200	1893000606	1799	1799	1799	1799	0
43	20241227	193100	1893000606	1799	1799	1799	1799	0
44	20241227	193000	1893000606	1799	1799	1799	1799	0
45	20241227	192900	1893000606	1799	1799	1799	1799	0
46	20241227	192800	1893000606	1799	1799	1799	1799	0
47	20241227	192700	1893000606	1799	1799	1799	1799	0
48	20241227	192600	1893000606	1799	1799	1799	1799	0
49	20241227	192500	1893000606	1799	1799	1799	1799	0
50	20241227	192400	1893000606	1799	1799	1799	1799	0
51	20241227	192300	1893000606	1799	1799	1799	1799	0
52	20241227	192200	1893000606	1799	1799	1799	1799	0
53	20241227	192100	1893000606	1799	1799	1799	1799	0
54	20241227	192000	1893000606	1799	1799	1799	1799	0
55	20241227	191900	1893000606	1799	1799	1799	1799	0
56	20241227	191800	1893000606	1799	1799	1799	1799	0
57	20241227	191700	1893000606	1799	1799	1799	1799	0
58	20241227	191600	1893000606	1799	1799	1799	1799	0
59	20241227	191500	1893000606	1799	1799	1799	1799	0
60	20241227	191400	1893000606	1799	1799	1799	1799	0
61	20241227	191300	1893000606	1799	1799	1799	1799	0
62	20241227	191200	1893000606	1799	1799	1799	1799	140738
63	20241227	191100	1893000606	1799	1799	1799	1799	0
64	20241227	191000	1893000606	1799	1799	1799	1799	0
65	20241227	190900	1893000606	1799	1799	1799	1799	0
66	20241227	190800	1893000606	1799	1799	1799	1799	0
67	20241227	190700	1893000606	1799	1799	1799	1799	0
68	20241227	190600	1893000606	1799	1799	1799	1799	0
69	20241227	190500	1893000606	1799	1799	1799	1799	0
70	20241227	190400	1893000606	1799	1799	1799	1799	0
71	20241227	190300	1893000606	1799	1799	1799	1799	0
72	20241227	190200	1893000606	1799	1799	1799	1799	0
73	20241227	190100	1893000606	1799	1799	1799	1799	0
74	20241227	190000	1893000606	1799	1799	1799	1799	0
75	20241227	185900	1893000606	1799	1799	1799	1799	0
76	20241227	185800	1893000606	1799	1799	1799	1799	0
77	20241227	185700	1893000606	1799	1799	1799	1799	0
78	20241227	185600	1893000606	1799	1799	1799	1799	0
79	20241227	185500	1893000606	1799	1799	1799	1799	0
80	20241227	185400	1893000606	1799	1799	1799	1799	0
81	20241227	185300	1893000606	1799	1799	1799	1799	0
82	20241227	185200	1893000606	1799	1799	1799	1799	0
83	20241227	185100	1893000606	1799	1799	1799	1799	0
84	20241227	185000	1893000606	1799	1799	1799	1799	0
85	20241227	184900	1893000606	1799	1799	1799	1799	0
86	20241227	184800	1893000606	1799	1799	1799	1799	0
87	20241227	184700	1893000606	1799	1799	1799	1799	0
88	20241227	184600	1893000606	1799	1799	1799	1799	0
89	20241227	184500	1893000606	1799	1799	1799	1799	0
90	20241227	184400	1893000606	1799	1799	1799	1799	0
91	20241227	184300	1893000606	1799	1799	1799	1799	0
92	20241227	184200	1893000606	1799	1799	1799	1799	140738
93	20241227	184100	1893000606	1799	1799	1799	1799	0
94	20241227	184000	1893000606	1799	1799	1799	1799	0
95	20241227	183900	1893000606	1799	1799	1799	1799	0
96	20241227	183800	1893000606	1799	1799	1799	1799	0
97	20241227	183700	1893000606	1799	1799	1799	1799	0
98	20241227	183600	1893000606	1799	1799	1799	1799	0
99	20241227	183500	1893000606	1799	1799	1799	1799	0
100	20241227	183400	1893000606	1799	1799	1799	1799	0
101	20241227	183300	1893000606	1799	1799	1799	1799	0
102	20241227	183200	1893000606	1799	1799	1799	1799	0
103	20241227	183100	1893000606	1799	1799	1799	1799	0
104	20241227	183000	1893000606	1799	1799	1799	1799	0
105	20241227	182900	1893000606	1799	1799	1799	1799	0
106	20241227	182800	1893000606	1799	1799	1799	1799	0
107	20241227	182700	1893000606	1799	1799	1799	1799	0
108	20241227	182600	1893000606	1799	1799	1799	1799	0
109	20241227	182500	1893000606	1799	1799	1799	1799	0
110	20241227	182400	1893000606	1799	1799	1799	1799	0
111	20241227	182300	1893000606	1799	1799	1799	1799	0
112	20241227	182200	1893000606	1799	1799	1799	1799	0
113	20241227	182100	1893000606	1799	1799	1799	1799	0
114	20241227	182000	1893000606	1799	1799	1799	1799	0
115	20241227	181900	1893000606	1799	1799	1799	1799	0
116	20241227	181800	1893000606	1799	1799	1799	1799	0
117	20241227	181700	1893000606	1799	1799	1799	1799	0
118	20241227	181600	1893000606	1799	1799	1799	1799	0
119	20241227	181500	1893000606	1799	1799	1799	1799	0
120	20241227	181400	1893000606	1799	1799	1799	1799	0
121	20241227	181300	1893000606	1799	1799	1799	1799	0
122	20241227	181200	1893000606	1799	1799	1799	1799	140738
123	20241227	181100	1893000606	1799	1799	1799	1799	0
124	20241227	181000	1893000606	1799	1799	1799	1799	0
125	20241227	180900	1893000606	1799	1799	1799	1799	0
126	20241227	180800	1893000606	1799	1799	1799	1799	0
127	20241227	180700	1893000606	1799	1799	1799	1799	0
128	20241227	180600	1893000606	1799	1799	1799	1799	0
129	20241227	180500	1893000606	1799	1799	1799	1799	0
130	20241227	180400	1893000606	1799	1799	1799	1799	0
131	20241227	180300	1893000606	1799	1799	1799	1799	0
132	20241227	180200	1893000606	1799	1799	1799	1799	0
133	20241227	180100	1893000606	1799	1799	1799	1799	0
134	20241227	180000	1893000606	1799	1799	1799	1799	0
135	20241227	175900	1893000606	1799	1799	1799	1799	0
136	20241227	175800	1893000606	1799	1799	1799	1799	0
137	20241227	175700	1893000606	1799	1799	1799	1799	0
138	20241227	175600	1893000606	1799	1799	1799	1799	0
139	20241227	175500	1893000606	1799	1799	1799	1799	0
140	20241227	175400	1893000606	1799	1799	1799	1799	0
141	20241227	175300	1893000606	1799	1799	1799	1799	0
142	20241227	175200	1893000606	1799	1799	1799	1799	0
143	20241227	175100	1893000606	1799	1799	1799	1799	0
144	20241227	175000	1893000606	1799	1799	1799	1799	0
145	20241227	174900	1893000606	1799	1799	1799	1799	0
146	20241227	174800	1893000606	1799	1799	1799	1799	0
147	20241227	174700	1893000606	1799	1799	1799	1799	0
148	20241227	174600	1893000606	1799	1799	1799	1799	0
149	20241227	174500	1893000606	1799	1799	1799	1799	0
150	20241227	174400	1893000606	1799	1799	1799	1799	0
151	20241227	174300	1893000606	1799	1799	1799	1799	0
152	20241227	174200	1893000606	1799	1799	1799	1799	140738
153	20241227	174100	1893000606	1799	1799	1799	1799	0
154	20241227	174000	1893000606	1799	1799	1799	1799	0
155	20241227	173900	1893000606	1799	1799	1799	1799	0
156	20241227	173800	1893000606	1799	1799	1799	1799	0
157	20241227	173700	1893000606	1799	1799	1799	1799	0
158	20241227	173600	1893000606	1799	1799	1799	1799	0
159	20241227	173500	1893000606	1799	1799	1799	1799	0
160	20241227	173400	1893000606	1799	1799	1799	1799	0
161	20241227	173300	1893000606	1799	1799	1799	1799	0
162	20241227	173200	1893000606	1799	1799	1799	1799	0
163	20241227	173100	1893000606	1799	1799	1799	1799	0
164	20241227	173000	1893000606	1799	1799	1799	1799	0
165	20241227	172900	1893000606	1799	1799	1799	1799	0
166	20241227	172800	1893000606	1799	1799	1799	1799	0
167	20241227	172700	1893000606	1799	1799	1799	1799	0
168	20241227	172600	1893000606	1799	1799	1799	1799	0
169	20241227	172500	1893000606	1799	1799	1799	1799	0
170	20241227	172400	1893000606	1799	1799	1799	1799	0
171	20241227	172300	1893000606	1799	1799	1799	1799	0
172	20241227	172200	1893000606	1799	1799	1799	1799	0
173	20241227	172100	1893000606	1799	1799	1799	1799	0
174	20241227	172000	1893000606	1799	1799	1799	1799	0
175	20241227	171900	1893000606	1799	1799	1799	1799	0
176	20241227	171800	1893000606	1799	1799	1799	1799	0
177	20241227	171700	1893000606	1799	1799	1799	1799	0
178	20241227	171600	1893000606	1799	1799	1799	1799	0
179	20241227	171500	1893000606	1799	1799	1799	1799	0
180	20241227	171400	1893000606	1799	1799	1799	1799	0
181	20241227	171300	1893000606	1799	1799	1799	1799	0
182	20241227	171200	1893000606	1799	1799	1799	1799	140738
183	20241227	171100	1893000606	1799	1799	1799	1799	0
184	20241227	171000	1893000606	1799	1799	1799	1799	0
185	20241227	170900	1893000606	1799	1799	1799	1799	0
186	20241227	170800	1893000606	1799	1799	1799	1799	0
187	20241227	170700	1893000606	1799	1799	1799	1799	0
188	20241227	170600	1893000606	1799	1799	1799	1799	0
189	20241227	170500	1893000606	1799	1799	1799	1799	0
190	20241227	170400	1893000606	1799	1799	1799	1799	0
191	20241227	170300	1893000606	1799	1799	1799	1799	0
192	20241227	170200	1893000606	1799	1799	1799	1799	0
193	20241227	170100	1893000606	1799	1799	1799	1799	0
194	20241227	170000	1893000606	1799	1799	1799	1799	0
195	20241227	165900	1893000606	1799	1799	1799	1799	0
196	20241227	165800	1893000606	1799	1799	1799	1799	0
197	20241227	165700	1893000606	1799	1799	1799	1799	0
198	20241227	165600	1893000606	1799	1799	1799	1799	0
199	20241227	165500	1893000606	1799	1799	1799	1799	0
200	20241227	165400	1893000606	1799	1799	1799	1799	0
201	20241227	165300	1893000606	1799	1799	1799	1799	0
202	20241227	165200	1893000606	1799	1799	1799	1799	0
203	20241227	165100	1893000606	1799	1799	1799	1799	0
204	20241227	165000	1893000606	1799	1799	1799	1799	0
205	20241227	164900	1893000606	1799	1799	1799	1799	0
206	20241227	164800	1893000606	1799	1799	1799	1799	0
207	20241227	164700	1893000606	1799	1799	1799	1799	0
208	20241227	164600	1893000606	1799	1799	1799	1799	0
209	20241227	164500	1893000606	1799	1799	1799	1799	0
210	20241227	164400	1893000606	1799	1799	1799	1799	0
211	20241227	164300	1893000606	1799	1799	1799	1799	0
212	20241227	164200	1893000606	1799	1799	1799	1799	140738
213	20241227	164100	1893000606	1799	1799	1799	1799	0
214	20241227	164000	1893000606	1799	1799	1799	1799	0
215	20241227	163900	1893000606	1799	1799	1799	1799	0
216	20241227	163800	1893000606	1799	1799	1799	1799	0
217	20241227	163700	1893000606	1799	1799	1799	1799	0
218	20241227	163600	1893000606	1799	1799	1799	1799	0
219	20241227	163500	1893000606	1799	1799	1799	1799	0
220	20241227	163400	1893000606	1799	1799	1799	1799	0
221	20241227	163300	1893000606	1799	1799	1799	1799	0
222	20241227	163200	1893000606	1799	1799	1799	1799	0
223	20241227	163100	1893000606	1799	1799	1799	1799	0
224	20241227	163000	1893000606	1799	1799	1799	1799	0
225	20241227	162900	1893000606	1799	1799	1799	1799	0
226	20241227	162800	1893000606	1799	1799	1799	1799	0
227	20241227	162700	1893000606	1799	1799	1799	1799	0
228	20241227	162600	1893000606	1799	1799	1799	1799	0
229	20241227	162500	1893000606	1799	1799	1799	1799	0
230	20241227	162400	1893000606	1799	1799	1799	1799	0
231	20241227	162300	1893000606	1799	1799	1799	1799	0
232	20241227	162200	1893000606	1799	1799	1799	1799	0
233	20241227	162100	1893000606	1799	1799	1799	1799	0
234	20241227	162000	1893000606	1799	1799	1799	1799	0
235	20241227	161900	1893000606	1799	1799	1799	1799	0
236	20241227	161800	1893000606	1799	1799	1799	1799	0
237	20241227	161700	1893000606	1799	1799	1799	1799	0
238	20241227	161600	1893000606	1799	1799	1799	1799	0
239	20241227	161500	1893000606	1799	1799	1799	1799	0
240	20241227	161400	1893000606	1799	1799	1799	1799	0
241	20241227	161300	1893000606	1799	1799	1799	1799	0
242	20241227	161200	1893000606	1799	1799	1799	1799	140738
243	20241227	161100	1893000606	1799	1799	1799	1799	0
244	20241227	161000	1893000606	1799	1799	1799	1799	0
245	20241227	160900	1893000606	1799	1799	1799	1799	0
246	20241227	160800	1893000606	1799	1799	1799	1799	0
247	20241227	160700	1893000606	1799	1799	1799	1799	0
248	20241227	160600	1893000606	1799	1799	1799	1799	0
249	20241227	160500	1893000606	1799	1799	1799	1799	0
250	20241227	160400	1893000606	1799	1799	1799	1799	0
251	20241227	160300	1893000606	1799	1799	1799	1799	0
252	20241227	160200	1893000606	1799	1799	1799	1799	0
253	20241227	160100	1893000606	1799	1799	1799	1799	0
254	20241227	160000	1893000606	1799	1799	1799	1799	0
255	20241227	155900	1893000606	1799	1799	1799	1799	0
256	20241227	155800	1893000606	1799	1799	1799	1799	0
257	20241227	155700	1893000606	1799	1799	1799	1799	0
258	20241227	155600	1893000606	1799	1799	1799	1799	0
259	20241227	155500	1893000606	1799	1799	1799	1799	0
260	20241227	155400	1893000606	1799	1799	1799	1799	0
261	20241227	155300	1893000606	1799	1799	1799	1799	0
262	20241227	155200	1893000606	1799	1799	1799	1799	0
263	20241227	155100	1893000606	1799	1799	1799	1799	0
264	20241227	155000	1893000606	1799	1799	1799	1799	0
265	20241227	154900	1893000606	1799	1799	1799	1799	0
266	20241227	154800	1893000606	1799	1799	1799	1799	0
267	20241227	154700	1893000606	1799	1799	1799	1799	0
268	20241227	154600	1893000606	1799	1799	1799	1799	0
269	20241227	154500	1893000606	1799	1799	1799	1799	0
270	20241227	154400	1893000606	1799	1799	1799	1799	0
271	20241227	154300	1893000606	1799	1799	1799	1799	0
272	20241227	154200	1893000606	1799	1799	1799	1799	140738
273	20241227	154100	1893000606	1799	1799	1799	1799	0
274	20241227	154000	1893000606	1799	1799	1799	1799	0
275	20241227	153900	1893000606	1799	1799	1799	1799	0
276	20241227	153800	1893000606	1799	1799	1799	1799	0
277	20241227	153700	1893000606	1799	1799	1799	1799	0
278	20241227	153600	1893000606	1799	1799	1799	1799	0
279	20241227	153500	1893000606	1799	1799	1799	1799	0
280	20241227	153400	1893000606	1799	1799	1799	1799	0
281	20241227	153300	1893000606	1799	1799	1799	1799	0
282	20241227	153200	1893000606	1799	1799	1799	1799	0
283	20241227	153100	1893000606	1799	1799	1799	1799	0
284	20241227	153000	1893000606	1799	1799	1799	1799	140738
285	20241227	152900	1639812944	1798	1798	1798	1798	0
286	20241227	152800	1639812944	1798	1798	1798	1798	0
287	20241227	152700	1639812944	1798	1798	1798	1798	0
288	20241227	152600	1639812944	1798	1798	1798	1798	0
289	20241227	152500	1639812944	1798	1798	1798	1798	0
290	20241227	152400	1639812944	1798	1798	1798	1798	0
291	20241227	152300	1639812944	1798	1798	1798	1798	0
292	20241227	152200	1639812944	1798	1798	1798	1798	0
293	20241227	152100	1639812944	1798	1798	1798	1798	0
294	20241227	152000	1639812944	1798	1798	1798	1798	0
295	20241227	151900	1639812944	1798	1798	1798	1798	0
296	20241227	151800	1639812944	1798	1798	1798	1798	0
297	20241227	151700	1639812944	1798	1798	1798	1798	0
298	20241227	151600	1639812944	1798	1798	1798	1798	0
299	20241227	151500	1639812944	1798	1798	1798	1798	0
300	20241227	151400	1639812944	1798	1798	1798	1798	0
301	20241227	151300	1639812944	1798	1798	1798	1798	0
302	20241227	151200	1639812944	1798	1798	1798	1798	0
303	20241227	151100	1639812944	1798	1798	1798	1798	0
304	20241227	151000	1639812944	1798	1798	1798	1798	0
305	20241227	150900	1639812944	1798	1798	1798	1798	0
306	20241227	150800	1639812944	1798	1798	1798	1798	0
307	20241227	150700	1639812944	1798	1798	1798	1798	0
308	20241227	150600	1639812944	1798	1798	1798	1798	0
309	20241227	150500	1639812944	1798	1798	1798	1798	0
310	20241227	150400	1639812944	1798	1798	1798	1798	0
311	20241227	150300	1639812944	1798	1798	1798	1798	0
312	20241227	150200	1639812944	1798	1798	1798	1798	0
313	20241227	150100	1639812944	1798	1798	1798	1798	0
314	20241227	150000	1639812944	1798	1798	1798	1798	48044
315	20241227	145900	1553429832	1797	1797	1797	1797	0
316	20241227	145800	1553429832	1797	1797	1797	1797	0
317	20241227	145700	1553429832	1797	1797	1797	1797	0
318	20241227	145600	1553429832	1797	1797	1797	1797	0
319	20241227	145500	1553429832	1797	1797	1797	1797	0
320	20241227	145400	1553429832	1797	1797	1797	1797	0
321	20241227	145300	1553429832	1797	1797	1797	1797	0
322	20241227	145200	1553429832	1797	1797	1797	1797	0
323	20241227	145100	1553429832	1797	1797	1797	1797	0
324	20241227	145000	1553429832	1797	1797	1797	1797	0
325	20241227	144900	1553429832	1797	1797	1797	1797	0
326	20241227	144800	1553429832	1797	1797	1797	1797	0
327	20241227	144700	1553429832	1797	1797	1797	1797	0
328	20241227	144600	1553429832	1797	1797	1797	1797	0
329	20241227	144500	1553429832	1797	1797	1797	1797	0
330	20241227	144400	1553429832	1797	1797	1797	1797	0
331	20241227	144300	1553429832	1797	1797	1797	1797	0
332	20241227	144200	1553429832	1797	1797	1797	1797	0
333	20241227	144100	1553429832	1797	1797	1797	1797	0
334	20241227	144000	1553429832	1797	1797	1797	1797	0
335	20241227	143900	1553429832	1797	1797	1797	1797	0
336	20241227	143800	1553429832	1797	1797	1797	1797	0
337	20241227	143700	1553429832	1797	1797	1797	1797	0
338	20241227	143600	1553429832	1797	1797	1797	1797	0
339	20241227	143500	1553429832	1797	1797	1797	1797	0
340	20241227	143400	1553429832	1797	1797	1797	1797	0
341	20241227	143300	1553429832	1797	1797	1797	1797	0
342	20241227	143200	1553429832	1797	1797	1797	1797	0
343	20241227	143100	1553429832	1797	1797	1797	1797	0
344	20241227	143000	1553429832	1797	1797	1797	1797	47092
345	20241227	142900	1468805508	1780	1780	1780	1780	0
346	20241227	142800	1468805508	1780	1780	1780	1780	0
347	20241227	142700	1468805508	1780	1780	1780	1780	0
348	20241227	142600	1468805508	1780	1780	1780	1780	0
349	20241227	142500	1468805508	1780	1780	1780	1780	0
350	20241227	142400	1468805508	1780	1780	1780	1780	0
351	20241227	142300	1468805508	1780	1780	1780	1780	0
352	20241227	142200	1468805508	1780	1780	1780	1780	0
353	20241227	142100	1468805508	1780	1780	1780	1780	0
354	20241227	142000	1468805508	1780	1780	1780	1780	0
355	20241227	141900	1468805508	1780	1780	1780	1780	0
356	20241227	141800	1468805508	1780	1780	1780	1780	0
357	20241227	141700	1468805508	1780	1780	1780	1780	0
358	20241227	141600	1468805508	1780	1780	1780	1780	0
359	20241227	141500	1468805508	1780	1780	1780	1780	0
360	20241227	141400	1468805508	1780	1780	1780	1780	0
361	20241227	141300	1468805508	1780	1780	1780	1780	0
362	20241227	141200	1468805508	1780	1780	1780	1780	0
363	20241227	141100	1468805508	1780	1780	1780	1780	0
364	20241227	141000	1468805508	1780	1780	1780	1780	0
365	20241227	140900	1468805508	1780	1780	1780	1780	0
366	20241227	140800	1468805508	1780	1780	1780	1780	0
367	20241227	140700	1468805508	1780	1780	1780	1780	0
368	20241227	140600	1468805508	1780	1780	1780	1780	0
369	20241227	140500	1468805508	1780	1780	1780	1780	0
370	20241227	140400	1468805508	1780	1780	1780	1780	0
371	20241227	140300	1468805508	1780	1780	1780	1780	0
372	20241227	140200	1468805508	1780	1780	1780	1780	0
373	20241227	140100	1468805508	1780	1780	1780	1780	0
374	20241227	140000	1468805508	1780	1780	1780	1780	83687
375	20241227	135900	1319842648	1780	1780	1780	1780	0
376	20241227	135800	1319842648	1780	1780	1780	1780	0
377	20241227	135700	1319842648	1780	1780	1780	1780	0
378	20241227	135600	1319842648	1780	1780	1780	1780	0
379	20241227	135500	1319842648	1780	1780	1780	1780	0
380	20241227	135400	1319842648	1780	1780	1780	1780	0
381	20241227	135300	1319842648	1780	1780	1780	1780	0
382	20241227	135200	1319842648	1780	1780	1780	1780	0
383	20241227	135100	1319842648	1780	1780	1780	1780	0
384	20241227	135000	1319842648	1780	1780	1780	1780	0
385	20241227	134900	1319842648	1780	1780	1780	1780	0
386	20241227	134800	1319842648	1780	1780	1780	1780	0
387	20241227	134700	1319842648	1780	1780	1780	1780	0
388	20241227	134600	1319842648	1780	1780	1780	1780	0
389	20241227	134500	1319842648	1780	1780	1780	1780	0
390	20241227	134400	1319842648	1780	1780	1780	1780	0
391	20241227	134300	1319842648	1780	1780	1780	1780	0
392	20241227	134200	1319842648	1780	1780	1780	1780	0
393	20241227	134100	1319842648	1780	1780	1780	1780	0
394	20241227	134000	1319842648	1780	1780	1780	1780	0
395	20241227	133900	1319842648	1780	1780	1780	1780	0
396	20241227	133800	1319842648	1780	1780	1780	1780	0
397	20241227	133700	1319842648	1780	1780	1780	1780	0
398	20241227	133600	1319842648	1780	1780	1780	1780	0
399	20241227	133500	1319842648	1780	1780	1780	1780	0
400	20241227	133400	1319842648	1780	1780	1780	1780	0
401	20241227	133300	1319842648	1780	1780	1780	1780	0
402	20241227	133200	1319842648	1780	1780	1780	1780	0
403	20241227	133100	1319842648	1780	1780	1780	1780	0
404	20241227	133000	1319842648	1780	1780	1780	1780	179153
405	20241227	132900	1000950308	1791	1791	1791	1791	0
406	20241227	132800	1000950308	1791	1791	1791	1791	0
407	20241227	132700	1000950308	1791	1791	1791	1791	0
408	20241227	132600	1000950308	1791	1791	1791	1791	0
409	20241227	132500	1000950308	1791	1791	1791	1791	0
410	20241227	132400	1000950308	1791	1791	1791	1791	0
411	20241227	132300	1000950308	1791	1791	1791	1791	0
412	20241227	132200	1000950308	1791	1791	1791	1791	0
413	20241227	132100	1000950308	1791	1791	1791	1791	0
414	20241227	132000	1000950308	1791	1791	1791	1791	0
415	20241227	131900	1000950308	1791	1791	1791	1791	0
416	20241227	131800	1000950308	1791	1791	1791	1791	0
417	20241227	131700	1000950308	1791	1791	1791	1791	0
418	20241227	131600	1000950308	1791	1791	1791	1791	0
419	20241227	131500	1000950308	1791	1791	1791	1791	0
420	20241227	131400	1000950308	1791	1791	1791	1791	0
421	20241227	131300	1000950308	1791	1791	1791	1791	0
422	20241227	131200	1000950308	1791	1791	1791	1791	0
423	20241227	131100	1000950308	1791	1791	1791	1791	0
424	20241227	131000	1000950308	1791	1791	1791	1791	0
425	20241227	130900	1000950308	1791	1791	1791	1791	0
426	20241227	130800	1000950308	1791	1791	1791	1791	0
427	20241227	130700	1000950308	1791	1791	1791	1791	0
428	20241227	130600	1000950308	1791	1791	1791	1791	0
429	20241227	130500	1000950308	1791	1791	1791	1791	0
430	20241227	130400	1000950308	1791	1791	1791	1791	0
431	20241227	130300	1000950308	1791	1791	1791	1791	0
432	20241227	130200	1000950308	1791	1791	1791	1791	0
433	20241227	130100	1000950308	1791	1791	1791	1791	0
434	20241227	130000	1000950308	1791	1791	1791	1791	19433
435	20241227	125900	966145805	1798	1798	1798	1798	0
436	20241227	125800	966145805	1798	1798	1798	1798	0
437	20241227	125700	966145805	1798	1798	1798	1798	0
438	20241227	125600	966145805	1798	1798	1798	1798	0
439	20241227	125500	966145805	1798	1798	1798	1798	0
440	20241227	125400	966145805	1798	1798	1798	1798	0
441	20241227	125300	966145805	1798	1798	1798	1798	0
442	20241227	125200	966145805	1798	1798	1798	1798	0
443	20241227	125100	966145805	1798	1798	1798	1798	0
444	20241227	125000	966145805	1798	1798	1798	1798	0
445	20241227	124900	966145805	1798	1798	1798	1798	0
446	20241227	124800	966145805	1798	1798	1798	1798	0
447	20241227	124700	966145805	1798	1798	1798	1798	0
448	20241227	124600	966145805	1798	1798	1798	1798	0
449	20241227	124500	966145805	1798	1798	1798	1798	0
450	20241227	124400	966145805	1798	1798	1798	1798	0
451	20241227	124300	966145805	1798	1798	1798	1798	0
452	20241227	124200	966145805	1798	1798	1798	1798	0
453	20241227	124100	966145805	1798	1798	1798	1798	0
454	20241227	124000	966145805	1798	1798	1798	1798	0
455	20241227	123900	966145805	1798	1798	1798	1798	0
456	20241227	123800	966145805	1798	1798	1798	1798	0
457	20241227	123700	966145805	1798	1798	1798	1798	0
458	20241227	123600	966145805	1798	1798	1798	1798	0
459	20241227	123500	966145805	1798	1798	1798	1798	0
460	20241227	123400	966145805	1798	1798	1798	1798	0
461	20241227	123300	966145805	1798	1798	1798	1798	0
462	20241227	123200	966145805	1798	1798	1798	1798	0
463	20241227	123100	966145805	1798	1798	1798	1798	0
464	20241227	123000	966145805	1798	1798	1798	1798	30633
465	20241227	122900	911067671	1790	1790	1790	1790	0
466	20241227	122800	911067671	1790	1790	1790	1790	0
467	20241227	122700	911067671	1790	1790	1790	1790	0
468	20241227	122600	911067671	1790	1790	1790	1790	0
469	20241227	122500	911067671	1790	1790	1790	1790	0
470	20241227	122400	911067671	1790	1790	1790	1790	0
471	20241227	122300	911067671	1790	1790	1790	1790	0
472	20241227	122200	911067671	1790	1790	1790	1790	0
473	20241227	122100	911067671	1790	1790	1790	1790	0
474	20241227	122000	911067671	1790	1790	1790	1790	0
475	20241227	121900	911067671	1790	1790	1790	1790	0
476	20241227	121800	911067671	1790	1790	1790	1790	0
477	20241227	121700	911067671	1790	1790	1790	1790	0
478	20241227	121600	911067671	1790	1790	1790	1790	0
479	20241227	121500	911067671	1790	1790	1790	1790	0
480	20241227	121400	911067671	1790	1790	1790	1790	0
481	20241227	121300	911067671	1790	1790	1790	1790	0
482	20241227	121200	911067671	1790	1790	1790	1790	0
483	20241227	121100	911067671	1790	1790	1790	1790	0
484	20241227	121000	911067671	1790	1790	1790	1790	0
485	20241227	120900	911067671	1790	1790	1790	1790	0
486	20241227	120800	911067671	1790	1790	1790	1790	0
487	20241227	120700	911067671	1790	1790	1790	1790	0
488	20241227	120600	911067671	1790	1790	1790	1790	0
489	20241227	120500	911067671	1790	1790	1790	1790	0
490	20241227	120400	911067671	1790	1790	1790	1790	0
491	20241227	120300	911067671	1790	1790	1790	1790	0
492	20241227	120200	911067671	1790	1790	1790	1790	0
493	20241227	120100	911067671	1790	1790	1790	1790	0
494	20241227	120000	911067671	1790	1790	1790	1790	39355
495	20241227	115900	840622221	1798	1798	1798	1798	0
496	20241227	115800	840622221	1798	1798	1798	1798	0
497	20241227	115700	840622221	1798	1798	1798	1798	0
498	20241227	115600	840622221	1798	1798	1798	1798	0
499	20241227	115500	840622221	1798	1798	1798	1798	0
500	20241227	115400	840622221	1798	1798	1798	1798	0
501	20241227	115300	840622221	1798	1798	1798	1798	0
502	20241227	115200	840622221	1798	1798	1798	1798	0
503	20241227	115100	840622221	1798	1798	1798	1798	0
504	20241227	115000	840622221	1798	1798	1798	1798	0
505	20241227	114900	840622221	1798	1798	1798	1798	0
506	20241227	114800	840622221	1798	1798	1798	1798	0
507	20241227	114700	840622221	1798	1798	1798	1798	0
508	20241227	114600	840622221	1798	1798	1798	1798	0
509	20241227	114500	840622221	1798	1798	1798	1798	0
510	20241227	114400	840622221	1798	1798	1798	1798	0
511	20241227	114300	840622221	1798	1798	1798	1798	0
512	20241227	114200	840622221	1798	1798	1798	1798	0
513	20241227	114100	840622221	1798	1798	1798	1798	0
514	20241227	114000	840622221	1798	1798	1798	1798	0
515	20241227	113900	840622221	1798	1798	1798	1798	0
516	20241227	113800	840622221	1798	1798	1798	1798	0
517	20241227	113700	840622221	1798	1798	1798	1798	0
518	20241227	113600	840622221	1798	1798	1798	1798	0
519	20241227	113500	840622221	1798	1798	1798	1798	0
520	20241227	113400	840622221	1798	1798	1798	1798	0
521	20241227	113300	840622221	1798	1798	1798	1798	0
522	20241227	113200	840622221	1798	1798	1798	1798	0
523	20241227	113100	840622221	1798	1798	1798	1798	0
524	20241227	113000	840622221	1798	1798	1798	1798	33652
525	20241227	112900	780115925	1800	1800	1800	1800	0
526	20241227	112800	780115925	1800	1800	1800	1800	0
527	20241227	112700	780115925	1800	1800	1800	1800	0
528	20241227	112600	780115925	1800	1800	1800	1800	0
529	20241227	112500	780115925	1800	1800	1800	1800	0
530	20241227	112400	780115925	1800	1800	1800	1800	0
531	20241227	112300	780115925	1800	1800	1800	1800	0
532	20241227	112200	780115925	1800	1800	1800	1800	0
533	20241227	112100	780115925	1800	1800	1800	1800	0
534	20241227	112000	780115925	1800	1800	1800	1800	0
535	20241227	111900	780115925	1800	1800	1800	1800	0
536	20241227	111800	780115925	1800	1800	1800	1800	0
537	20241227	111700	780115925	1800	1800	1800	1800	0
538	20241227	111600	780115925	1800	1800	1800	1800	0
539	20241227	111500	780115925	1800	1800	1800	1800	0
540	20241227	111400	780115925	1800	1800	1800	1800	0
541	20241227	111300	780115925	1800	1800	1800	1800	0
542	20241227	111200	780115925	1800	1800	1800	1800	0
543	20241227	111100	780115925	1800	1800	1800	1800	0
544	20241227	111000	780115925	1800	1800	1800	1800	0
545	20241227	110900	780115925	1800	1800	1800	1800	0
546	20241227	110800	780115925	1800	1800	1800	1800	0
547	20241227	110700	780115925	1800	1800	1800	1800	0
548	20241227	110600	780115925	1800	1800	1800	1800	0
549	20241227	110500	780115925	1800	1800	1800	1800	0
550	20241227	110400	780115925	1800	1800	1800	1800	0
551	20241227	110300	780115925	1800	1800	1800	1800	0
552	20241227	110200	780115925	1800	1800	1800	1800	0
553	20241227	110100	780115925	1800	1800	1800	1800	0
554	20241227	110000	780115925	1800	1800	1800	1800	38510
555	20241227	105900	710797925	1811	1811	1811	1811	0
556	20241227	105800	710797925	1811	1811	1811	1811	0
557	20241227	105700	710797925	1811	1811	1811	1811	0
558	20241227	105600	710797925	1811	1811	1811	1811	0
559	20241227	105500	710797925	1811	1811	1811	1811	0
560	20241227	105400	710797925	1811	1811	1811	1811	0
561	20241227	105300	710797925	1811	1811	1811	1811	0
562	20241227	105200	710797925	1811	1811	1811	1811	0
563	20241227	105100	710797925	1811	1811	1811	1811	0
564	20241227	105000	710797925	1811	1811	1811	1811	0
565	20241227	104900	710797925	1811	1811	1811	1811	0
566	20241227	104800	710797925	1811	1811	1811	1811	0
567	20241227	104700	710797925	1811	1811	1811	1811	0
568	20241227	104600	710797925	1811	1811	1811	1811	0
569	20241227	104500	710797925	1811	1811	1811	1811	0
570	20241227	104400	710797925	1811	1811	1811	1811	0
571	20241227	104300	710797925	1811	1811	1811	1811	0
572	20241227	104200	710797925	1811	1811	1811	1811	0
573	20241227	104100	710797925	1811	1811	1811	1811	0
574	20241227	104000	710797925	1811	1811	1811	1811	0
575	20241227	103900	710797925	1811	1811	1811	1811	0
576	20241227	103800	710797925	1811	1811	1811	1811	0
577	20241227	103700	710797925	1811	1811	1811	1811	0
578	20241227	103600	710797925	1811	1811	1811	1811	0
579	20241227	103500	710797925	1811	1811	1811	1811	0
580	20241227	103400	710797925	1811	1811	1811	1811	0
581	20241227	103300	710797925	1811	1811	1811	1811	0
582	20241227	103200	710797925	1811	1811	1811	1811	0
583	20241227	103100	710797925	1811	1811	1811	1811	0
584	20241227	103000	710797925	1811	1811	1811	1811	43074
585	20241227	102900	632790911	1822	1822	1822	1822	0
586	20241227	102800	632790911	1822	1822	1822	1822	0
587	20241227	102700	632790911	1822	1822	1822	1822	0
588	20241227	102600	632790911	1822	1822	1822	1822	0
589	20241227	102500	632790911	1822	1822	1822	1822	0
590	20241227	102400	632790911	1822	1822	1822	1822	0
591	20241227	102300	632790911	1822	1822	1822	1822	0
592	20241227	102200	632790911	1822	1822	1822	1822	0
593	20241227	102100	632790911	1822	1822	1822	1822	0
594	20241227	102000	632790911	1822	1822	1822	1822	0
595	20241227	101900	632790911	1822	1822	1822	1822	0
596	20241227	101800	632790911	1822	1822	1822	1822	0
597	20241227	101700	632790911	1822	1822	1822	1822	0
598	20241227	101600	632790911	1822	1822	1822	1822	0
599	20241227	101500	632790911	1822	1822	1822	1822	0
600	20241227	101400	632790911	1822	1822	1822	1822	0
601	20241227	101300	632790911	1822	1822	1822	1822	0
602	20241227	101200	632790911	1822	1822	1822	1822	0
603	20241227	101100	632790911	1822	1822	1822	1822	0
604	20241227	101000	632790911	1822	1822	1822	1822	0
605	20241227	100900	632790911	1822	1822	1822	1822	0
606	20241227	100800	632790911	1822	1822	1822	1822	0
607	20241227	100700	632790911	1822	1822	1822	1822	0
608	20241227	100600	632790911	1822	1822	1822	1822	0
609	20241227	100500	632790911	1822	1822	1822	1822	0
610	20241227	100400	632790911	1822	1822	1822	1822	0
611	20241227	100300	632790911	1822	1822	1822	1822	0
612	20241227	100200	632790911	1822	1822	1822	1822	0
613	20241227	100100	632790911	1822	1822	1822	1822	0
614	20241227	100000	632790911	1822	1822	1822	1822	153600
615	20241227	095900	352931711	1782	1782	1782	1782	0
616	20241227	095800	352931711	1782	1782	1782	1782	0
617	20241227	095700	352931711	1782	1782	1782	1782	0
618	20241227	095600	352931711	1782	1782	1782	1782	0
619	20241227	095500	352931711	1782	1782	1782	1782	0
620	20241227	095400	352931711	1782	1782	1782	1782	0
621	20241227	095300	352931711	1782	1782	1782	1782	0
622	20241227	095200	352931711	1782	1782	1782	1782	0
623	20241227	095100	352931711	1782	1782	1782	1782	0
624	20241227	095000	352931711	1782	1782	1782	1782	0
625	20241227	094900	352931711	1782	1782	1782	1782	0
626	20241227	094800	352931711	1782	1782	1782	1782	0
627	20241227	094700	352931711	1782	1782	1782	1782	0
628	20241227	094600	352931711	1782	1782	1782	1782	0
629	20241227	094500	352931711	1782	1782	1782	1782	0
630	20241227	094400	352931711	1782	1782	1782	1782	0
631	20241227	094300	352931711	1782	1782	1782	1782	0
632	20241227	094200	352931711	1782	1782	1782	1782	0
633	20241227	094100	352931711	1782	1782	1782	1782	0
634	20241227	094000	352931711	1782	1782	1782	1782	0
635	20241227	093900	352931711	1782	1782	1782	1782	0
636	20241227	093800	352931711	1782	1782	1782	1782	0
637	20241227	093700	352931711	1782	1782	1782	1782	0
638	20241227	093600	352931711	1782	1782	1782	1782	0
639	20241227	093500	352931711	1782	1782	1782	1782	0
640	20241227	093400	352931711	1782	1782	1782	1782	0
641	20241227	093300	352931711	1782	1782	1782	1782	0
642	20241227	093200	352931711	1782	1782	1782	1782	0
643	20241227	093100	352931711	1782	1782	1782	1782	0
644	20241227	093000	352931711	1782	1782	1782	1782	81113
645	20241227	092900	208388345	1785	1785	1785	1785	0
646	20241227	092800	208388345	1785	1785	1785	1785	0
647	20241227	092700	208388345	1785	1785	1785	1785	0
648	20241227	092600	208388345	1785	1785	1785	1785	0
649	20241227	092500	208388345	1785	1785	1785	1785	0
650	20241227	092400	208388345	1785	1785	1785	1785	0
651	20241227	092300	208388345	1785	1785	1785	1785	0
652	20241227	092200	208388345	1785	1785	1785	1785	0
653	20241227	092100	208388345	1785	1785	1785	1785	0
654	20241227	092000	208388345	1785	1785	1785	1785	0
655	20241227	091900	208388345	1785	1785	1785	1785	0
656	20241227	091800	208388345	1785	1785	1785	1785	0
657	20241227	091700	208388345	1785	1785	1785	1785	0
658	20241227	091600	208388345	1785	1785	1785	1785	0
659	20241227	091500	208388345	1785	1785	1785	1785	0
660	20241227	091400	208388345	1785	1785	1785	1785	0
661	20241227	091300	208388345	1785	1785	1785	1785	0
662	20241227	091200	208388345	1785	1785	1785	1785	0
663	20241227	091100	208388345	1785	1785	1785	1785	0
664	20241227	091000	208388345	1785	1785	1785	1785	0
665	20241227	090900	208388345	1785	1785	1785	1785	0
666	20241227	090800	208388345	1785	1785	1785	1785	0
667	20241227	090700	208388345	1785	1785	1785	1785	0
668	20241227	090600	208388345	1785	1785	1785	1785	0
669	20241227	090500	208388345	1785	1785	1785	1785	0
670	20241227	090400	208388345	1785	1785	1785	1785	0
671	20241227	090300	208388345	1785	1785	1785	1785	0
672	20241227	090200	208388345	1785	1785	1785	1785	0
673	20241227	090100	208388345	1785	1785	1785	1785	0
674	20241227	090000	208388345	1785	1785	1785	1785	116242