KissMeData/088790/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	200000	17455376	1694	1694	1694	1694	133
3	20241227	195900	17455376	1694	1694	1694	1694	0
4	20241227	195800	17455376	1694	1694	1694	1694	0
5	20241227	195700	17455376	1694	1694	1694	1694	0
6	20241227	195600	17455376	1694	1694	1694	1694	0
7	20241227	195500	17455376	1694	1694	1694	1694	0
8	20241227	195400	17455376	1694	1694	1694	1694	0
9	20241227	195300	17455376	1694	1694	1694	1694	0
10	20241227	195200	17455376	1694	1694	1694	1694	0
11	20241227	195100	17455376	1694	1694	1694	1694	0
12	20241227	195000	17455376	1694	1694	1694	1694	0
13	20241227	194900	17455376	1694	1694	1694	1694	0
14	20241227	194800	17455376	1694	1694	1694	1694	0
15	20241227	194700	17455376	1694	1694	1694	1694	0
16	20241227	194600	17455376	1694	1694	1694	1694	0
17	20241227	194500	17455376	1694	1694	1694	1694	0
18	20241227	194400	17455376	1694	1694	1694	1694	0
19	20241227	194300	17455376	1694	1694	1694	1694	0
20	20241227	194200	17455376	1694	1694	1694	1694	0
21	20241227	194100	17455376	1694	1694	1694	1694	0
22	20241227	194000	17455376	1694	1694	1694	1694	0
23	20241227	193900	17455376	1694	1694	1694	1694	0
24	20241227	193800	17455376	1694	1694	1694	1694	0
25	20241227	193700	17455376	1694	1694	1694	1694	0
26	20241227	193600	17455376	1694	1694	1694	1694	0
27	20241227	193500	17455376	1694	1694	1694	1694	0
28	20241227	193400	17455376	1694	1694	1694	1694	0
29	20241227	193300	17455376	1694	1694	1694	1694	0
30	20241227	193200	17455376	1694	1694	1694	1694	0
31	20241227	193100	17455376	1694	1694	1694	1694	0
32	20241227	193000	17455376	1694	1694	1694	1694	133
33	20241227	192900	17455376	1694	1694	1694	1694	0
34	20241227	192800	17455376	1694	1694	1694	1694	0
35	20241227	192700	17455376	1694	1694	1694	1694	0
36	20241227	192600	17455376	1694	1694	1694	1694	0
37	20241227	192500	17455376	1694	1694	1694	1694	0
38	20241227	192400	17455376	1694	1694	1694	1694	0
39	20241227	192300	17455376	1694	1694	1694	1694	0
40	20241227	192200	17455376	1694	1694	1694	1694	0
41	20241227	192100	17455376	1694	1694	1694	1694	0
42	20241227	192000	17455376	1694	1694	1694	1694	0
43	20241227	191900	17455376	1694	1694	1694	1694	0
44	20241227	191800	17455376	1694	1694	1694	1694	0
45	20241227	191700	17455376	1694	1694	1694	1694	0
46	20241227	191600	17455376	1694	1694	1694	1694	0
47	20241227	191500	17455376	1694	1694	1694	1694	0
48	20241227	191400	17455376	1694	1694	1694	1694	0
49	20241227	191300	17455376	1694	1694	1694	1694	0
50	20241227	191200	17455376	1694	1694	1694	1694	0
51	20241227	191100	17455376	1694	1694	1694	1694	0
52	20241227	191000	17455376	1694	1694	1694	1694	0
53	20241227	190900	17455376	1694	1694	1694	1694	0
54	20241227	190800	17455376	1694	1694	1694	1694	0
55	20241227	190700	17455376	1694	1694	1694	1694	0
56	20241227	190600	17455376	1694	1694	1694	1694	0
57	20241227	190500	17455376	1694	1694	1694	1694	0
58	20241227	190400	17455376	1694	1694	1694	1694	0
59	20241227	190300	17455376	1694	1694	1694	1694	0
60	20241227	190200	17455376	1694	1694	1694	1694	0
61	20241227	190100	17455376	1694	1694	1694	1694	0
62	20241227	190000	17455376	1694	1694	1694	1694	133
63	20241227	185900	17455376	1694	1694	1694	1694	0
64	20241227	185800	17455376	1694	1694	1694	1694	0
65	20241227	185700	17455376	1694	1694	1694	1694	0
66	20241227	185600	17455376	1694	1694	1694	1694	0
67	20241227	185500	17455376	1694	1694	1694	1694	0
68	20241227	185400	17455376	1694	1694	1694	1694	0
69	20241227	185300	17455376	1694	1694	1694	1694	0
70	20241227	185200	17455376	1694	1694	1694	1694	0
71	20241227	185100	17455376	1694	1694	1694	1694	0
72	20241227	185000	17455376	1694	1694	1694	1694	0
73	20241227	184900	17455376	1694	1694	1694	1694	0
74	20241227	184800	17455376	1694	1694	1694	1694	0
75	20241227	184700	17455376	1694	1694	1694	1694	0
76	20241227	184600	17455376	1694	1694	1694	1694	0
77	20241227	184500	17455376	1694	1694	1694	1694	0
78	20241227	184400	17455376	1694	1694	1694	1694	0
79	20241227	184300	17455376	1694	1694	1694	1694	0
80	20241227	184200	17455376	1694	1694	1694	1694	0
81	20241227	184100	17455376	1694	1694	1694	1694	0
82	20241227	184000	17455376	1694	1694	1694	1694	0
83	20241227	183900	17455376	1694	1694	1694	1694	0
84	20241227	183800	17455376	1694	1694	1694	1694	0
85	20241227	183700	17455376	1694	1694	1694	1694	0
86	20241227	183600	17455376	1694	1694	1694	1694	0
87	20241227	183500	17455376	1694	1694	1694	1694	0
88	20241227	183400	17455376	1694	1694	1694	1694	0
89	20241227	183300	17455376	1694	1694	1694	1694	0
90	20241227	183200	17455376	1694	1694	1694	1694	0
91	20241227	183100	17455376	1694	1694	1694	1694	0
92	20241227	183000	17455376	1694	1694	1694	1694	133
93	20241227	182900	17455376	1694	1694	1694	1694	0
94	20241227	182800	17455376	1694	1694	1694	1694	0
95	20241227	182700	17455376	1694	1694	1694	1694	0
96	20241227	182600	17455376	1694	1694	1694	1694	0
97	20241227	182500	17455376	1694	1694	1694	1694	0
98	20241227	182400	17455376	1694	1694	1694	1694	0
99	20241227	182300	17455376	1694	1694	1694	1694	0
100	20241227	182200	17455376	1694	1694	1694	1694	0
101	20241227	182100	17455376	1694	1694	1694	1694	0
102	20241227	182000	17455376	1694	1694	1694	1694	0
103	20241227	181900	17455376	1694	1694	1694	1694	0
104	20241227	181800	17455376	1694	1694	1694	1694	0
105	20241227	181700	17455376	1694	1694	1694	1694	0
106	20241227	181600	17455376	1694	1694	1694	1694	0
107	20241227	181500	17455376	1694	1694	1694	1694	0
108	20241227	181400	17455376	1694	1694	1694	1694	0
109	20241227	181300	17455376	1694	1694	1694	1694	0
110	20241227	181200	17455376	1694	1694	1694	1694	0
111	20241227	181100	17455376	1694	1694	1694	1694	0
112	20241227	181000	17455376	1694	1694	1694	1694	0
113	20241227	180900	17455376	1694	1694	1694	1694	0
114	20241227	180800	17455376	1694	1694	1694	1694	0
115	20241227	180700	17455376	1694	1694	1694	1694	0
116	20241227	180600	17455376	1694	1694	1694	1694	0
117	20241227	180500	17455376	1694	1694	1694	1694	0
118	20241227	180400	17455376	1694	1694	1694	1694	0
119	20241227	180300	17455376	1694	1694	1694	1694	0
120	20241227	180200	17455376	1694	1694	1694	1694	0
121	20241227	180100	17455376	1694	1694	1694	1694	0
122	20241227	180000	17455376	1694	1694	1694	1694	133
123	20241227	175900	17455376	1694	1694	1694	1694	0
124	20241227	175800	17455376	1694	1694	1694	1694	0
125	20241227	175700	17455376	1694	1694	1694	1694	0
126	20241227	175600	17455376	1694	1694	1694	1694	0
127	20241227	175500	17455376	1694	1694	1694	1694	0
128	20241227	175400	17455376	1694	1694	1694	1694	0
129	20241227	175300	17455376	1694	1694	1694	1694	0
130	20241227	175200	17455376	1694	1694	1694	1694	0
131	20241227	175100	17455376	1694	1694	1694	1694	0
132	20241227	175000	17455376	1694	1694	1694	1694	0
133	20241227	174900	17455376	1694	1694	1694	1694	0
134	20241227	174800	17455376	1694	1694	1694	1694	0
135	20241227	174700	17455376	1694	1694	1694	1694	0
136	20241227	174600	17455376	1694	1694	1694	1694	0
137	20241227	174500	17455376	1694	1694	1694	1694	0
138	20241227	174400	17455376	1694	1694	1694	1694	0
139	20241227	174300	17455376	1694	1694	1694	1694	0
140	20241227	174200	17455376	1694	1694	1694	1694	0
141	20241227	174100	17455376	1694	1694	1694	1694	0
142	20241227	174000	17455376	1694	1694	1694	1694	0
143	20241227	173900	17455376	1694	1694	1694	1694	0
144	20241227	173800	17455376	1694	1694	1694	1694	0
145	20241227	173700	17455376	1694	1694	1694	1694	0
146	20241227	173600	17455376	1694	1694	1694	1694	0
147	20241227	173500	17455376	1694	1694	1694	1694	0
148	20241227	173400	17455376	1694	1694	1694	1694	0
149	20241227	173300	17455376	1694	1694	1694	1694	0
150	20241227	173200	17455376	1694	1694	1694	1694	0
151	20241227	173100	17455376	1694	1694	1694	1694	0
152	20241227	173000	17455376	1694	1694	1694	1694	133
153	20241227	172900	17455376	1694	1694	1694	1694	0
154	20241227	172800	17455376	1694	1694	1694	1694	0
155	20241227	172700	17455376	1694	1694	1694	1694	0
156	20241227	172600	17455376	1694	1694	1694	1694	0
157	20241227	172500	17455376	1694	1694	1694	1694	0
158	20241227	172400	17455376	1694	1694	1694	1694	0
159	20241227	172300	17455376	1694	1694	1694	1694	0
160	20241227	172200	17455376	1694	1694	1694	1694	0
161	20241227	172100	17455376	1694	1694	1694	1694	0
162	20241227	172000	17455376	1694	1694	1694	1694	0
163	20241227	171900	17455376	1694	1694	1694	1694	0
164	20241227	171800	17455376	1694	1694	1694	1694	0
165	20241227	171700	17455376	1694	1694	1694	1694	0
166	20241227	171600	17455376	1694	1694	1694	1694	0
167	20241227	171500	17455376	1694	1694	1694	1694	0
168	20241227	171400	17455376	1694	1694	1694	1694	0
169	20241227	171300	17455376	1694	1694	1694	1694	0
170	20241227	171200	17455376	1694	1694	1694	1694	0
171	20241227	171100	17455376	1694	1694	1694	1694	0
172	20241227	171000	17455376	1694	1694	1694	1694	0
173	20241227	170900	17455376	1694	1694	1694	1694	0
174	20241227	170800	17455376	1694	1694	1694	1694	0
175	20241227	170700	17455376	1694	1694	1694	1694	0
176	20241227	170600	17455376	1694	1694	1694	1694	0
177	20241227	170500	17455376	1694	1694	1694	1694	0
178	20241227	170400	17455376	1694	1694	1694	1694	0
179	20241227	170300	17455376	1694	1694	1694	1694	0
180	20241227	170200	17455376	1694	1694	1694	1694	0
181	20241227	170100	17455376	1694	1694	1694	1694	0
182	20241227	170000	17455376	1694	1694	1694	1694	133
183	20241227	165900	17455376	1694	1694	1694	1694	0
184	20241227	165800	17455376	1694	1694	1694	1694	0
185	20241227	165700	17455376	1694	1694	1694	1694	0
186	20241227	165600	17455376	1694	1694	1694	1694	0
187	20241227	165500	17455376	1694	1694	1694	1694	0
188	20241227	165400	17455376	1694	1694	1694	1694	0
189	20241227	165300	17455376	1694	1694	1694	1694	0
190	20241227	165200	17455376	1694	1694	1694	1694	0
191	20241227	165100	17455376	1694	1694	1694	1694	0
192	20241227	165000	17455376	1694	1694	1694	1694	0
193	20241227	164900	17455376	1694	1694	1694	1694	0
194	20241227	164800	17455376	1694	1694	1694	1694	0
195	20241227	164700	17455376	1694	1694	1694	1694	0
196	20241227	164600	17455376	1694	1694	1694	1694	0
197	20241227	164500	17455376	1694	1694	1694	1694	0
198	20241227	164400	17455376	1694	1694	1694	1694	0
199	20241227	164300	17455376	1694	1694	1694	1694	0
200	20241227	164200	17455376	1694	1694	1694	1694	0
201	20241227	164100	17455376	1694	1694	1694	1694	0
202	20241227	164000	17455376	1694	1694	1694	1694	0
203	20241227	163900	17455376	1694	1694	1694	1694	0
204	20241227	163800	17455376	1694	1694	1694	1694	0
205	20241227	163700	17455376	1694	1694	1694	1694	0
206	20241227	163600	17455376	1694	1694	1694	1694	0
207	20241227	163500	17455376	1694	1694	1694	1694	0
208	20241227	163400	17455376	1694	1694	1694	1694	0
209	20241227	163300	17455376	1694	1694	1694	1694	0
210	20241227	163200	17455376	1694	1694	1694	1694	0
211	20241227	163100	17455376	1694	1694	1694	1694	0
212	20241227	163000	17455376	1694	1694	1694	1694	133
213	20241227	162900	17455376	1694	1694	1694	1694	0
214	20241227	162800	17455376	1694	1694	1694	1694	0
215	20241227	162700	17455376	1694	1694	1694	1694	0
216	20241227	162600	17455376	1694	1694	1694	1694	0
217	20241227	162500	17455376	1694	1694	1694	1694	0
218	20241227	162400	17455376	1694	1694	1694	1694	0
219	20241227	162300	17455376	1694	1694	1694	1694	0
220	20241227	162200	17455376	1694	1694	1694	1694	0
221	20241227	162100	17455376	1694	1694	1694	1694	0
222	20241227	162000	17455376	1694	1694	1694	1694	0
223	20241227	161900	17455376	1694	1694	1694	1694	0
224	20241227	161800	17455376	1694	1694	1694	1694	0
225	20241227	161700	17455376	1694	1694	1694	1694	0
226	20241227	161600	17455376	1694	1694	1694	1694	0
227	20241227	161500	17455376	1694	1694	1694	1694	0
228	20241227	161400	17455376	1694	1694	1694	1694	0
229	20241227	161300	17455376	1694	1694	1694	1694	0
230	20241227	161200	17455376	1694	1694	1694	1694	0
231	20241227	161100	17455376	1694	1694	1694	1694	0
232	20241227	161000	17455376	1694	1694	1694	1694	0
233	20241227	160900	17455376	1694	1694	1694	1694	0
234	20241227	160800	17455376	1694	1694	1694	1694	0
235	20241227	160700	17455376	1694	1694	1694	1694	0
236	20241227	160600	17455376	1694	1694	1694	1694	0
237	20241227	160500	17455376	1694	1694	1694	1694	0
238	20241227	160400	17455376	1694	1694	1694	1694	0
239	20241227	160300	17455376	1694	1694	1694	1694	0
240	20241227	160200	17455376	1694	1694	1694	1694	0
241	20241227	160100	17455376	1694	1694	1694	1694	0
242	20241227	160000	17455376	1694	1694	1694	1694	133
243	20241227	155900	17455376	1694	1694	1694	1694	0
244	20241227	155800	17455376	1694	1694	1694	1694	0
245	20241227	155700	17455376	1694	1694	1694	1694	0
246	20241227	155600	17455376	1694	1694	1694	1694	0
247	20241227	155500	17455376	1694	1694	1694	1694	0
248	20241227	155400	17455376	1694	1694	1694	1694	0
249	20241227	155300	17455376	1694	1694	1694	1694	0
250	20241227	155200	17455376	1694	1694	1694	1694	0
251	20241227	155100	17455376	1694	1694	1694	1694	0
252	20241227	155000	17455376	1694	1694	1694	1694	0
253	20241227	154900	17455376	1694	1694	1694	1694	0
254	20241227	154800	17455376	1694	1694	1694	1694	0
255	20241227	154700	17455376	1694	1694	1694	1694	0
256	20241227	154600	17455376	1694	1694	1694	1694	0
257	20241227	154500	17455376	1694	1694	1694	1694	0
258	20241227	154400	17455376	1694	1694	1694	1694	0
259	20241227	154300	17455376	1694	1694	1694	1694	0
260	20241227	154200	17455376	1694	1694	1694	1694	0
261	20241227	154100	17455376	1694	1694	1694	1694	0
262	20241227	154000	17455376	1694	1694	1694	1694	0
263	20241227	153900	17455376	1694	1694	1694	1694	0
264	20241227	153800	17455376	1694	1694	1694	1694	0
265	20241227	153700	17455376	1694	1694	1694	1694	0
266	20241227	153600	17455376	1694	1694	1694	1694	0
267	20241227	153500	17455376	1694	1694	1694	1694	0
268	20241227	153400	17455376	1694	1694	1694	1694	0
269	20241227	153300	17455376	1694	1694	1694	1694	0
270	20241227	153200	17455376	1694	1694	1694	1694	0
271	20241227	153100	17455376	1694	1694	1694	1694	0
272	20241227	153000	17455376	1694	1694	1694	1694	266
273	20241227	152900	17230074	1694	1694	1694	1694	0
274	20241227	152800	17230074	1694	1694	1694	1694	0
275	20241227	152700	17230074	1694	1694	1694	1694	0
276	20241227	152600	17230074	1694	1694	1694	1694	0
277	20241227	152500	17230074	1694	1694	1694	1694	0
278	20241227	152400	17230074	1694	1694	1694	1694	0
279	20241227	152300	17230074	1694	1694	1694	1694	0
280	20241227	152200	17230074	1694	1694	1694	1694	0
281	20241227	152100	17230074	1694	1694	1694	1694	0
282	20241227	152000	17230074	1694	1694	1694	1694	0
283	20241227	151900	17230074	1694	1694	1694	1694	0
284	20241227	151800	17230074	1694	1694	1694	1694	0
285	20241227	151700	17230074	1694	1694	1694	1694	0
286	20241227	151600	17230074	1694	1694	1694	1682	95
287	20241227	151500	17069996	1694	1694	1694	1694	0
288	20241227	151400	17069996	1694	1694	1694	1694	0
289	20241227	151300	17069996	1694	1694	1694	1694	3
290	20241227	151200	17064914	1694	1694	1694	1694	0
291	20241227	151100	17064914	1694	1694	1694	1694	0
292	20241227	151000	17064914	1694	1694	1694	1694	0
293	20241227	150900	17064914	1694	1694	1694	1694	0
294	20241227	150800	17064914	1694	1694	1694	1694	0
295	20241227	150700	17064914	1694	1694	1694	1694	0
296	20241227	150600	17064914	1694	1694	1694	1694	0
297	20241227	150500	17064914	1694	1694	1694	1694	0
298	20241227	150400	17064914	1694	1694	1694	1694	1
299	20241227	150300	17063220	1694	1694	1694	1694	8
300	20241227	150200	17049668	1694	1694	1694	1694	0
301	20241227	150100	17049668	1694	1694	1694	1694	0
302	20241227	150000	17049668	1694	1694	1694	1694	0
303	20241227	145900	17049668	1694	1694	1694	1694	0
304	20241227	145800	17049668	1694	1694	1694	1694	0
305	20241227	145700	17049668	1694	1694	1694	1694	0
306	20241227	145600	17049668	1694	1694	1694	1694	0
307	20241227	145500	17049668	1694	1694	1694	1694	0
308	20241227	145400	17049668	1694	1694	1694	1694	0
309	20241227	145300	17049668	1694	1694	1694	1694	0
310	20241227	145200	17049668	1694	1694	1694	1694	0
311	20241227	145100	17049668	1694	1694	1694	1694	0
312	20241227	145000	17049668	1694	1694	1694	1694	0
313	20241227	144900	17049668	1694	1694	1694	1694	0
314	20241227	144800	17049668	1694	1694	1694	1694	0
315	20241227	144700	17049668	1694	1694	1694	1694	0
316	20241227	144600	17049668	1694	1694	1694	1694	0
317	20241227	144500	17049668	1694	1694	1694	1694	0
318	20241227	144400	17049668	1694	1694	1694	1694	0
319	20241227	144300	17049668	1694	1694	1694	1694	0
320	20241227	144200	17049668	1694	1694	1694	1694	0
321	20241227	144100	17049668	1694	1694	1694	1694	0
322	20241227	144000	17049668	1694	1694	1694	1694	0
323	20241227	143900	17049668	1694	1694	1694	1694	0
324	20241227	143800	17049668	1694	1694	1694	1694	0
325	20241227	143700	17049668	1694	1694	1694	1694	0
326	20241227	143600	17049668	1694	1694	1694	1694	0
327	20241227	143500	17049668	1694	1694	1694	1694	0
328	20241227	143400	17049668	1694	1694	1694	1694	0
329	20241227	143300	17049668	1694	1694	1694	1694	1
330	20241227	143200	17047974	1694	1694	1694	1694	0
331	20241227	143100	17047974	1694	1694	1694	1694	1
332	20241227	143000	17046280	1692	1692	1692	1692	0
333	20241227	142900	17046280	1692	1692	1692	1692	0
334	20241227	142800	17046280	1692	1692	1692	1692	295
335	20241227	142700	16547140	1692	1692	1692	1692	0
336	20241227	142600	16547140	1692	1692	1692	1692	0
337	20241227	142500	16547140	1692	1692	1692	1692	0
338	20241227	142400	16547140	1692	1692	1692	1692	0
339	20241227	142300	16547140	1692	1692	1692	1692	0
340	20241227	142200	16547140	1692	1692	1692	1692	0
341	20241227	142100	16547140	1692	1692	1692	1692	0
342	20241227	142000	16547140	1692	1692	1692	1692	0
343	20241227	141900	16547140	1692	1692	1692	1692	0
344	20241227	141800	16547140	1692	1692	1692	1692	0
345	20241227	141700	16547140	1692	1692	1692	1692	0
346	20241227	141600	16547140	1692	1692	1692	1692	0
347	20241227	141500	16547140	1692	1692	1692	1692	0
348	20241227	141400	16547140	1692	1692	1692	1692	0
349	20241227	141300	16547140	1692	1692	1692	1692	0
350	20241227	141200	16547140	1692	1692	1692	1692	0
351	20241227	141100	16547140	1692	1692	1692	1692	0
352	20241227	141000	16547140	1692	1692	1692	1692	1
353	20241227	140900	16545448	1683	1683	1683	1683	0
354	20241227	140800	16545448	1683	1687	1687	1683	15
355	20241227	140700	16520193	1692	1692	1692	1692	0
356	20241227	140600	16520193	1692	1688	1692	1688	2
357	20241227	140500	16516813	1692	1692	1692	1692	0
358	20241227	140400	16516813	1692	1692	1692	1692	0
359	20241227	140300	16516813	1692	1692	1692	1692	0
360	20241227	140200	16516813	1692	1692	1692	1692	0
361	20241227	140100	16516813	1692	1692	1692	1692	0
362	20241227	140000	16516813	1692	1692	1692	1692	150
363	20241227	135900	16263013	1692	1692	1692	1692	1
364	20241227	135800	16261321	1680	1680	1680	1680	52
365	20241227	135700	16173961	1677	1677	1677	1677	0
366	20241227	135600	16173961	1677	1677	1677	1677	0
367	20241227	135500	16173961	1677	1677	1677	1677	0
368	20241227	135400	16173961	1677	1677	1677	1677	0
369	20241227	135300	16173961	1677	1677	1677	1677	0
370	20241227	135200	16173961	1677	1677	1677	1677	0
371	20241227	135100	16173961	1677	1677	1677	1677	0
372	20241227	135000	16173961	1677	1677	1677	1677	0
373	20241227	134900	16173961	1677	1677	1677	1677	0
374	20241227	134800	16173961	1677	1677	1677	1677	0
375	20241227	134700	16173961	1677	1677	1677	1677	0
376	20241227	134600	16173961	1677	1677	1677	1677	0
377	20241227	134500	16173961	1677	1677	1677	1677	0
378	20241227	134400	16173961	1677	1677	1677	1677	0
379	20241227	134300	16173961	1677	1676	1677	1676	2
380	20241227	134200	16170608	1678	1677	1678	1677	2
381	20241227	134100	16167253	1680	1680	1680	1680	20
382	20241227	134000	16133653	1680	1680	1680	1680	22
383	20241227	133900	16096693	1682	1682	1682	1682	0
384	20241227	133800	16096693	1682	1682	1682	1682	0
385	20241227	133700	16096693	1682	1682	1682	1682	1
386	20241227	133600	16095011	1680	1680	1680	1680	0
387	20241227	133500	16095011	1680	1680	1680	1680	0
388	20241227	133400	16095011	1680	1683	1683	1680	29
389	20241227	133300	16046234	1683	1684	1684	1683	97
390	20241227	133200	15882932	1696	1696	1696	1696	0
391	20241227	133100	15882932	1696	1696	1696	1696	0
392	20241227	133000	15882932	1696	1696	1696	1696	0
393	20241227	132900	15882932	1696	1696	1696	1696	0
394	20241227	132800	15882932	1696	1696	1696	1696	0
395	20241227	132700	15882932	1696	1696	1696	1696	0
396	20241227	132600	15882932	1696	1696	1696	1696	0
397	20241227	132500	15882932	1696	1696	1696	1696	0
398	20241227	132400	15882932	1696	1696	1696	1696	0
399	20241227	132300	15882932	1696	1696	1696	1696	0
400	20241227	132200	15882932	1696	1696	1696	1696	0
401	20241227	132100	15882932	1696	1696	1696	1696	0
402	20241227	132000	15882932	1696	1696	1696	1696	0
403	20241227	131900	15882932	1696	1696	1696	1696	0
404	20241227	131800	15882932	1696	1696	1696	1696	0
405	20241227	131700	15882932	1696	1696	1696	1696	0
406	20241227	131600	15882932	1696	1696	1696	1696	0
407	20241227	131500	15882932	1696	1696	1696	1696	0
408	20241227	131400	15882932	1696	1696	1696	1696	0
409	20241227	131300	15882932	1696	1696	1696	1696	0
410	20241227	131200	15882932	1696	1696	1696	1696	0
411	20241227	131100	15882932	1696	1696	1696	1696	0
412	20241227	131000	15882932	1696	1696	1696	1696	0
413	20241227	130900	15882932	1696	1696	1696	1696	0
414	20241227	130800	15882932	1696	1696	1696	1696	0
415	20241227	130700	15882932	1696	1696	1696	1696	0
416	20241227	130600	15882932	1696	1696	1696	1696	0
417	20241227	130500	15882932	1696	1696	1696	1696	0
418	20241227	130400	15882932	1696	1696	1696	1696	0
419	20241227	130300	15882932	1696	1696	1696	1696	0
420	20241227	130200	15882932	1696	1696	1696	1696	0
421	20241227	130100	15882932	1696	1696	1696	1696	0
422	20241227	130000	15882932	1696	1696	1696	1696	0
423	20241227	125900	15882932	1696	1696	1696	1696	0
424	20241227	125800	15882932	1696	1696	1696	1696	0
425	20241227	125700	15882932	1696	1696	1696	1696	0
426	20241227	125600	15882932	1696	1696	1696	1696	0
427	20241227	125500	15882932	1696	1696	1696	1696	0
428	20241227	125400	15882932	1696	1696	1696	1696	0
429	20241227	125300	15882932	1696	1696	1696	1696	0
430	20241227	125200	15882932	1696	1696	1696	1696	0
431	20241227	125100	15882932	1696	1696	1696	1696	0
432	20241227	125000	15882932	1696	1696	1696	1696	0
433	20241227	124900	15882932	1696	1696	1696	1696	0
434	20241227	124800	15882932	1696	1696	1696	1696	0
435	20241227	124700	15882932	1696	1696	1696	1696	0
436	20241227	124600	15882932	1696	1696	1696	1696	0
437	20241227	124500	15882932	1696	1696	1696	1696	0
438	20241227	124400	15882932	1696	1696	1696	1696	0
439	20241227	124300	15882932	1696	1696	1696	1696	1
440	20241227	124200	15881236	1696	1696	1696	1696	0
441	20241227	124100	15881236	1696	1696	1696	1696	0
442	20241227	124000	15881236	1696	1696	1696	1696	0
443	20241227	123900	15881236	1696	1696	1696	1696	0
444	20241227	123800	15881236	1696	1696	1696	1696	0
445	20241227	123700	15881236	1696	1696	1696	1696	0
446	20241227	123600	15881236	1696	1696	1696	1696	0
447	20241227	123500	15881236	1696	1696	1696	1696	0
448	20241227	123400	15881236	1696	1696	1696	1696	0
449	20241227	123300	15881236	1696	1696	1696	1696	0
450	20241227	123200	15881236	1696	1696	1696	1696	0
451	20241227	123100	15881236	1696	1696	1696	1696	0
452	20241227	123000	15881236	1696	1696	1696	1696	0
453	20241227	122900	15881236	1696	1696	1696	1696	0
454	20241227	122800	15881236	1696	1696	1696	1696	0
455	20241227	122700	15881236	1696	1696	1696	1696	0
456	20241227	122600	15881236	1696	1696	1696	1696	0
457	20241227	122500	15881236	1696	1696	1696	1696	0
458	20241227	122400	15881236	1696	1696	1696	1696	0
459	20241227	122300	15881236	1696	1696	1696	1696	1
460	20241227	122200	15879540	1697	1697	1697	1697	0
461	20241227	122100	15879540	1697	1697	1697	1697	0
462	20241227	122000	15879540	1697	1697	1697	1697	0
463	20241227	121900	15879540	1697	1697	1697	1697	0
464	20241227	121800	15879540	1697	1697	1697	1697	0
465	20241227	121700	15879540	1697	1697	1697	1697	0
466	20241227	121600	15879540	1697	1697	1697	1697	0
467	20241227	121500	15879540	1697	1697	1697	1697	0
468	20241227	121400	15879540	1697	1697	1697	1697	0
469	20241227	121300	15879540	1697	1697	1697	1697	0
470	20241227	121200	15879540	1697	1697	1697	1697	0
471	20241227	121100	15879540	1697	1697	1697	1697	0
472	20241227	121000	15879540	1697	1697	1697	1697	0
473	20241227	120900	15879540	1697	1697	1697	1697	0
474	20241227	120800	15879540	1697	1697	1697	1697	0
475	20241227	120700	15879540	1697	1697	1697	1697	0
476	20241227	120600	15879540	1697	1697	1697	1697	0
477	20241227	120500	15879540	1697	1697	1697	1697	3
478	20241227	120400	15874449	1697	1697	1697	1697	0
479	20241227	120300	15874449	1697	1697	1697	1697	0
480	20241227	120200	15874449	1697	1697	1697	1697	0
481	20241227	120100	15874449	1697	1697	1697	1697	0
482	20241227	120000	15874449	1697	1697	1697	1697	0
483	20241227	115900	15874449	1697	1697	1697	1697	0
484	20241227	115800	15874449	1697	1697	1697	1697	0
485	20241227	115700	15874449	1697	1697	1697	1697	0
486	20241227	115600	15874449	1697	1697	1697	1697	0
487	20241227	115500	15874449	1697	1697	1697	1697	0
488	20241227	115400	15874449	1697	1697	1697	1697	0
489	20241227	115300	15874449	1697	1697	1697	1697	0
490	20241227	115200	15874449	1697	1697	1697	1697	0
491	20241227	115100	15874449	1697	1697	1697	1697	0
492	20241227	115000	15874449	1697	1697	1697	1697	0
493	20241227	114900	15874449	1697	1697	1697	1697	0
494	20241227	114800	15874449	1697	1697	1697	1697	0
495	20241227	114700	15874449	1697	1697	1697	1697	0
496	20241227	114600	15874449	1697	1697	1697	1697	0
497	20241227	114500	15874449	1697	1697	1697	1697	0
498	20241227	114400	15874449	1697	1697	1697	1697	0
499	20241227	114300	15874449	1697	1697	1697	1697	0
500	20241227	114200	15874449	1697	1697	1697	1697	0
501	20241227	114100	15874449	1697	1697	1697	1697	0
502	20241227	114000	15874449	1697	1697	1697	1697	0
503	20241227	113900	15874449	1697	1697	1697	1697	0
504	20241227	113800	15874449	1697	1697	1697	1697	0
505	20241227	113700	15874449	1697	1697	1697	1697	0
506	20241227	113600	15874449	1697	1697	1697	1697	0
507	20241227	113500	15874449	1697	1697	1697	1697	0
508	20241227	113400	15874449	1697	1697	1697	1697	0
509	20241227	113300	15874449	1697	1697	1697	1697	0
510	20241227	113200	15874449	1697	1697	1697	1697	0
511	20241227	113100	15874449	1697	1697	1697	1697	1
512	20241227	113000	15872752	1697	1697	1697	1697	0
513	20241227	112900	15872752	1697	1697	1697	1697	0
514	20241227	112800	15872752	1697	1697	1697	1697	0
515	20241227	112700	15872752	1697	1697	1697	1697	0
516	20241227	112600	15872752	1697	1697	1697	1697	0
517	20241227	112500	15872752	1697	1697	1697	1697	0
518	20241227	112400	15872752	1697	1697	1697	1697	0
519	20241227	112300	15872752	1697	1697	1697	1697	0
520	20241227	112200	15872752	1697	1697	1697	1697	0
521	20241227	112100	15872752	1697	1697	1697	1697	1
522	20241227	112000	15871055	1683	1683	1683	1683	0
523	20241227	111900	15871055	1683	1683	1683	1683	0
524	20241227	111800	15871055	1683	1683	1683	1683	0
525	20241227	111700	15871055	1683	1683	1683	1683	0
526	20241227	111600	15871055	1683	1683	1683	1683	0
527	20241227	111500	15871055	1683	1683	1683	1683	0
528	20241227	111400	15871055	1683	1683	1683	1683	0
529	20241227	111300	15871055	1683	1683	1683	1683	0
530	20241227	111200	15871055	1683	1683	1683	1683	0
531	20241227	111100	15871055	1683	1683	1683	1683	0
532	20241227	111000	15871055	1683	1683	1683	1683	0
533	20241227	110900	15871055	1683	1683	1683	1683	0
534	20241227	110800	15871055	1683	1683	1683	1683	0
535	20241227	110700	15871055	1683	1683	1683	1683	0
536	20241227	110600	15871055	1683	1683	1683	1683	0
537	20241227	110500	15871055	1683	1686	1686	1683	5
538	20241227	110400	15862637	1689	1689	1689	1689	0
539	20241227	110300	15862637	1689	1689	1689	1689	0
540	20241227	110200	15862637	1689	1689	1689	1689	1
541	20241227	110100	15860948	1692	1692	1692	1692	0
542	20241227	110000	15860948	1692	1692	1692	1692	1
543	20241227	105900	15859256	1695	1710	1715	1695	10
544	20241227	105800	15842209	1695	1670	1717	1670	25
545	20241227	105700	15799878	1669	1669	1669	1669	3
546	20241227	105600	15794871	1669	1672	1672	1668	41
547	20241227	105500	15726332	1672	1675	1675	1672	235
548	20241227	105400	15332753	1675	1676	1676	1675	430
549	20241227	105300	14612454	1676	1676	1676	1676	0
550	20241227	105200	14612454	1676	1676	1676	1676	1
551	20241227	105100	14610778	1677	1677	1677	1677	0
552	20241227	105000	14610778	1677	1680	1680	1677	52
553	20241227	104900	14523421	1683	1683	1683	1683	0
554	20241227	104800	14523421	1683	1683	1683	1683	1
555	20241227	104700	14521738	1695	1695	1695	1695	0
556	20241227	104600	14521738	1695	1695	1695	1695	0
557	20241227	104500	14521738	1695	1695	1695	1695	0
558	20241227	104400	14521738	1695	1695	1695	1695	0
559	20241227	104300	14521738	1695	1695	1695	1695	0
560	20241227	104200	14521738	1695	1695	1695	1695	0
561	20241227	104100	14521738	1695	1695	1695	1695	0
562	20241227	104000	14521738	1695	1695	1695	1695	0
563	20241227	103900	14521738	1695	1695	1695	1695	0
564	20241227	103800	14521738	1695	1695	1695	1695	0
565	20241227	103700	14521738	1695	1695	1695	1695	0
566	20241227	103600	14521738	1695	1695	1695	1695	0
567	20241227	103500	14521738	1695	1695	1695	1695	0
568	20241227	103400	14521738	1695	1695	1695	1695	0
569	20241227	103300	14521738	1695	1695	1695	1695	0
570	20241227	103200	14521738	1695	1695	1695	1695	0
571	20241227	103100	14521738	1695	1695	1695	1695	0
572	20241227	103000	14521738	1695	1695	1695	1695	0
573	20241227	102900	14521738	1695	1695	1695	1695	0
574	20241227	102800	14521738	1695	1695	1695	1695	0
575	20241227	102700	14521738	1695	1695	1695	1695	0
576	20241227	102600	14521738	1695	1695	1695	1695	7
577	20241227	102500	14509873	1695	1695	1695	1695	0
578	20241227	102400	14509873	1695	1695	1695	1695	0
579	20241227	102300	14509873	1695	1695	1695	1695	0
580	20241227	102200	14509873	1695	1687	1695	1687	224
581	20241227	102100	14130593	1695	1695	1695	1695	0
582	20241227	102000	14130593	1695	1695	1695	1695	1
583	20241227	101900	14128898	1688	1689	1689	1688	20
584	20241227	101800	14095128	1696	1696	1696	1696	2
585	20241227	101700	14091736	1688	1695	1696	1688	5530
586	20241227	101600	4720016	1699	1699	1699	1699	0
587	20241227	101500	4720016	1699	1699	1699	1699	0
588	20241227	101400	4720016	1699	1699	1699	1699	0
589	20241227	101300	4720016	1699	1699	1699	1699	0
590	20241227	101200	4720016	1699	1699	1699	1699	0
591	20241227	101100	4720016	1699	1699	1699	1699	0
592	20241227	101000	4720016	1699	1699	1699	1699	3
593	20241227	100900	4714919	1699	1699	1699	1699	0
594	20241227	100800	4714919	1699	1699	1699	1699	0
595	20241227	100700	4714919	1699	1699	1699	1699	0
596	20241227	100600	4714919	1699	1699	1699	1699	0
597	20241227	100500	4714919	1699	1699	1699	1699	0
598	20241227	100400	4714919	1699	1699	1699	1699	0
599	20241227	100300	4714919	1699	1699	1699	1699	0
600	20241227	100200	4714919	1699	1699	1699	1699	0
601	20241227	100100	4714919	1699	1699	1699	1699	0
602	20241227	100000	4714919	1699	1699	1699	1699	0
603	20241227	095900	4714919	1699	1699	1699	1699	0
604	20241227	095800	4714919	1699	1699	1699	1699	0
605	20241227	095700	4714919	1699	1699	1699	1699	0
606	20241227	095600	4714919	1699	1699	1699	1699	0
607	20241227	095500	4714919	1699	1699	1699	1699	0
608	20241227	095400	4714919	1699	1699	1699	1699	0
609	20241227	095300	4714919	1699	1699	1699	1699	0
610	20241227	095200	4714919	1699	1699	1699	1699	0
611	20241227	095100	4714919	1699	1699	1699	1699	0
612	20241227	095000	4714919	1699	1699	1699	1699	0
613	20241227	094900	4714919	1699	1699	1699	1699	0
614	20241227	094800	4714919	1699	1699	1699	1699	0
615	20241227	094700	4714919	1699	1699	1699	1699	0
616	20241227	094600	4714919	1699	1699	1699	1699	0
617	20241227	094500	4714919	1699	1699	1699	1699	0
618	20241227	094400	4714919	1699	1699	1699	1699	0
619	20241227	094300	4714919	1699	1699	1699	1699	0
620	20241227	094200	4714919	1699	1699	1699	1699	0
621	20241227	094100	4714919	1699	1699	1699	1699	0
622	20241227	094000	4714919	1699	1699	1699	1699	0
623	20241227	093900	4714919	1699	1699	1699	1699	0
624	20241227	093800	4714919	1699	1699	1699	1699	1
625	20241227	093700	4713220	1699	1699	1699	1699	0
626	20241227	093600	4713220	1699	1686	1699	1685	40
627	20241227	093500	4645781	1696	1696	1696	1696	24
628	20241227	093400	4605077	1696	1696	1696	1696	0
629	20241227	093300	4605077	1696	1696	1696	1696	1
630	20241227	093200	4603381	1698	1698	1698	1698	0
631	20241227	093100	4603381	1698	1698	1698	1698	4
632	20241227	093000	4596589	1698	1698	1698	1698	0
633	20241227	092900	4596589	1698	1698	1698	1698	0
634	20241227	092800	4596589	1698	1698	1698	1698	0
635	20241227	092700	4596589	1698	1698	1698	1698	0
636	20241227	092600	4596589	1698	1698	1698	1698	0
637	20241227	092500	4596589	1698	1698	1698	1698	0
638	20241227	092400	4596589	1698	1698	1698	1698	1
639	20241227	092300	4594891	1686	1686	1686	1686	0
640	20241227	092200	4594891	1686	1686	1686	1686	0
641	20241227	092100	4594891	1686	1686	1686	1686	1
642	20241227	092000	4593205	1689	1689	1689	1689	0
643	20241227	091900	4593205	1689	1701	1701	1689	2
644	20241227	091800	4589815	1690	1702	1702	1690	144
645	20241227	091700	4346426	1704	1700	1704	1690	14
646	20241227	091600	4322647	1700	1690	1700	1688	9
647	20241227	091500	4307431	1700	1700	1700	1700	0
648	20241227	091400	4307431	1700	1700	1700	1700	1
649	20241227	091300	4305731	1686	1686	1686	1686	1
650	20241227	091200	4304045	1689	1689	1689	1689	0
651	20241227	091100	4304045	1689	1689	1689	1689	0
652	20241227	091000	4304045	1689	1689	1689	1689	1
653	20241227	090900	4302356	1692	1695	1695	1692	2
654	20241227	090800	4298969	1698	1676	1717	1676	1191
655	20241227	090700	2285302	1676	1676	1676	1676	0
656	20241227	090600	2285302	1676	1676	1676	1676	0
657	20241227	090500	2285302	1676	1670	1676	1670	12
658	20241227	090400	2265250	1676	1665	1695	1665	257
659	20241227	090300	1837108	1665	1692	1692	1665	751
660	20241227	090200	585466	1692	1694	1694	1692	15
661	20241227	090100	560074	1694	1703	1703	1694	123
662	20241227	090000	351231	1708	1705	1708	1704	206