KissMeData/048770/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	193100	48818488	1876	1876	1876	1876	408
3	20241227	193000	48818488	1876	1876	1876	1876	0
4	20241227	192900	48818488	1876	1876	1876	1876	0
5	20241227	192800	48818488	1876	1876	1876	1876	0
6	20241227	192700	48818488	1876	1876	1876	1876	0
7	20241227	192600	48818488	1876	1876	1876	1876	0
8	20241227	192500	48818488	1876	1876	1876	1876	0
9	20241227	192400	48818488	1876	1876	1876	1876	0
10	20241227	192300	48818488	1876	1876	1876	1876	0
11	20241227	192200	48818488	1876	1876	1876	1876	0
12	20241227	192100	48818488	1876	1876	1876	1876	0
13	20241227	192000	48818488	1876	1876	1876	1876	0
14	20241227	191900	48818488	1876	1876	1876	1876	0
15	20241227	191800	48818488	1876	1876	1876	1876	0
16	20241227	191700	48818488	1876	1876	1876	1876	0
17	20241227	191600	48818488	1876	1876	1876	1876	0
18	20241227	191500	48818488	1876	1876	1876	1876	0
19	20241227	191400	48818488	1876	1876	1876	1876	0
20	20241227	191300	48818488	1876	1876	1876	1876	0
21	20241227	191200	48818488	1876	1876	1876	1876	0
22	20241227	191100	48818488	1876	1876	1876	1876	0
23	20241227	191000	48818488	1876	1876	1876	1876	0
24	20241227	190900	48818488	1876	1876	1876	1876	0
25	20241227	190800	48818488	1876	1876	1876	1876	0
26	20241227	190700	48818488	1876	1876	1876	1876	0
27	20241227	190600	48818488	1876	1876	1876	1876	0
28	20241227	190500	48818488	1876	1876	1876	1876	0
29	20241227	190400	48818488	1876	1876	1876	1876	0
30	20241227	190300	48818488	1876	1876	1876	1876	0
31	20241227	190200	48818488	1876	1876	1876	1876	0
32	20241227	190100	48818488	1876	1876	1876	1876	408
33	20241227	190000	48818488	1876	1876	1876	1876	0
34	20241227	185900	48818488	1876	1876	1876	1876	0
35	20241227	185800	48818488	1876	1876	1876	1876	0
36	20241227	185700	48818488	1876	1876	1876	1876	0
37	20241227	185600	48818488	1876	1876	1876	1876	0
38	20241227	185500	48818488	1876	1876	1876	1876	0
39	20241227	185400	48818488	1876	1876	1876	1876	0
40	20241227	185300	48818488	1876	1876	1876	1876	0
41	20241227	185200	48818488	1876	1876	1876	1876	0
42	20241227	185100	48818488	1876	1876	1876	1876	0
43	20241227	185000	48818488	1876	1876	1876	1876	0
44	20241227	184900	48818488	1876	1876	1876	1876	0
45	20241227	184800	48818488	1876	1876	1876	1876	0
46	20241227	184700	48818488	1876	1876	1876	1876	0
47	20241227	184600	48818488	1876	1876	1876	1876	0
48	20241227	184500	48818488	1876	1876	1876	1876	0
49	20241227	184400	48818488	1876	1876	1876	1876	0
50	20241227	184300	48818488	1876	1876	1876	1876	0
51	20241227	184200	48818488	1876	1876	1876	1876	0
52	20241227	184100	48818488	1876	1876	1876	1876	0
53	20241227	184000	48818488	1876	1876	1876	1876	0
54	20241227	183900	48818488	1876	1876	1876	1876	0
55	20241227	183800	48818488	1876	1876	1876	1876	0
56	20241227	183700	48818488	1876	1876	1876	1876	0
57	20241227	183600	48818488	1876	1876	1876	1876	0
58	20241227	183500	48818488	1876	1876	1876	1876	0
59	20241227	183400	48818488	1876	1876	1876	1876	0
60	20241227	183300	48818488	1876	1876	1876	1876	0
61	20241227	183200	48818488	1876	1876	1876	1876	0
62	20241227	183100	48818488	1876	1876	1876	1876	408
63	20241227	183000	48818488	1876	1876	1876	1876	0
64	20241227	182900	48818488	1876	1876	1876	1876	0
65	20241227	182800	48818488	1876	1876	1876	1876	0
66	20241227	182700	48818488	1876	1876	1876	1876	0
67	20241227	182600	48818488	1876	1876	1876	1876	0
68	20241227	182500	48818488	1876	1876	1876	1876	0
69	20241227	182400	48818488	1876	1876	1876	1876	0
70	20241227	182300	48818488	1876	1876	1876	1876	0
71	20241227	182200	48818488	1876	1876	1876	1876	0
72	20241227	182100	48818488	1876	1876	1876	1876	0
73	20241227	182000	48818488	1876	1876	1876	1876	0
74	20241227	181900	48818488	1876	1876	1876	1876	0
75	20241227	181800	48818488	1876	1876	1876	1876	0
76	20241227	181700	48818488	1876	1876	1876	1876	0
77	20241227	181600	48818488	1876	1876	1876	1876	0
78	20241227	181500	48818488	1876	1876	1876	1876	0
79	20241227	181400	48818488	1876	1876	1876	1876	0
80	20241227	181300	48818488	1876	1876	1876	1876	0
81	20241227	181200	48818488	1876	1876	1876	1876	0
82	20241227	181100	48818488	1876	1876	1876	1876	0
83	20241227	181000	48818488	1876	1876	1876	1876	0
84	20241227	180900	48818488	1876	1876	1876	1876	0
85	20241227	180800	48818488	1876	1876	1876	1876	0
86	20241227	180700	48818488	1876	1876	1876	1876	0
87	20241227	180600	48818488	1876	1876	1876	1876	0
88	20241227	180500	48818488	1876	1876	1876	1876	0
89	20241227	180400	48818488	1876	1876	1876	1876	0
90	20241227	180300	48818488	1876	1876	1876	1876	0
91	20241227	180200	48818488	1876	1876	1876	1876	0
92	20241227	180100	48818488	1876	1876	1876	1876	408
93	20241227	180000	48818488	1876	1876	1876	1876	0
94	20241227	175900	48818488	1876	1876	1876	1876	0
95	20241227	175800	48818488	1876	1876	1876	1876	0
96	20241227	175700	48818488	1876	1876	1876	1876	0
97	20241227	175600	48818488	1876	1876	1876	1876	0
98	20241227	175500	48818488	1876	1876	1876	1876	0
99	20241227	175400	48818488	1876	1876	1876	1876	0
100	20241227	175300	48818488	1876	1876	1876	1876	0
101	20241227	175200	48818488	1876	1876	1876	1876	0
102	20241227	175100	48818488	1876	1876	1876	1876	0
103	20241227	175000	48818488	1876	1876	1876	1876	0
104	20241227	174900	48818488	1876	1876	1876	1876	0
105	20241227	174800	48818488	1876	1876	1876	1876	0
106	20241227	174700	48818488	1876	1876	1876	1876	0
107	20241227	174600	48818488	1876	1876	1876	1876	0
108	20241227	174500	48818488	1876	1876	1876	1876	0
109	20241227	174400	48818488	1876	1876	1876	1876	0
110	20241227	174300	48818488	1876	1876	1876	1876	0
111	20241227	174200	48818488	1876	1876	1876	1876	0
112	20241227	174100	48818488	1876	1876	1876	1876	0
113	20241227	174000	48818488	1876	1876	1876	1876	0
114	20241227	173900	48818488	1876	1876	1876	1876	0
115	20241227	173800	48818488	1876	1876	1876	1876	0
116	20241227	173700	48818488	1876	1876	1876	1876	0
117	20241227	173600	48818488	1876	1876	1876	1876	0
118	20241227	173500	48818488	1876	1876	1876	1876	0
119	20241227	173400	48818488	1876	1876	1876	1876	0
120	20241227	173300	48818488	1876	1876	1876	1876	0
121	20241227	173200	48818488	1876	1876	1876	1876	0
122	20241227	173100	48818488	1876	1876	1876	1876	408
123	20241227	173000	48818488	1876	1876	1876	1876	0
124	20241227	172900	48818488	1876	1876	1876	1876	0
125	20241227	172800	48818488	1876	1876	1876	1876	0
126	20241227	172700	48818488	1876	1876	1876	1876	0
127	20241227	172600	48818488	1876	1876	1876	1876	0
128	20241227	172500	48818488	1876	1876	1876	1876	0
129	20241227	172400	48818488	1876	1876	1876	1876	0
130	20241227	172300	48818488	1876	1876	1876	1876	0
131	20241227	172200	48818488	1876	1876	1876	1876	0
132	20241227	172100	48818488	1876	1876	1876	1876	0
133	20241227	172000	48818488	1876	1876	1876	1876	0
134	20241227	171900	48818488	1876	1876	1876	1876	0
135	20241227	171800	48818488	1876	1876	1876	1876	0
136	20241227	171700	48818488	1876	1876	1876	1876	0
137	20241227	171600	48818488	1876	1876	1876	1876	0
138	20241227	171500	48818488	1876	1876	1876	1876	0
139	20241227	171400	48818488	1876	1876	1876	1876	0
140	20241227	171300	48818488	1876	1876	1876	1876	0
141	20241227	171200	48818488	1876	1876	1876	1876	0
142	20241227	171100	48818488	1876	1876	1876	1876	0
143	20241227	171000	48818488	1876	1876	1876	1876	0
144	20241227	170900	48818488	1876	1876	1876	1876	0
145	20241227	170800	48818488	1876	1876	1876	1876	0
146	20241227	170700	48818488	1876	1876	1876	1876	0
147	20241227	170600	48818488	1876	1876	1876	1876	0
148	20241227	170500	48818488	1876	1876	1876	1876	0
149	20241227	170400	48818488	1876	1876	1876	1876	0
150	20241227	170300	48818488	1876	1876	1876	1876	0
151	20241227	170200	48818488	1876	1876	1876	1876	0
152	20241227	170100	48818488	1876	1876	1876	1876	408
153	20241227	170000	48818488	1876	1876	1876	1876	0
154	20241227	165900	48818488	1876	1876	1876	1876	0
155	20241227	165800	48818488	1876	1876	1876	1876	0
156	20241227	165700	48818488	1876	1876	1876	1876	0
157	20241227	165600	48818488	1876	1876	1876	1876	0
158	20241227	165500	48818488	1876	1876	1876	1876	0
159	20241227	165400	48818488	1876	1876	1876	1876	0
160	20241227	165300	48818488	1876	1876	1876	1876	0
161	20241227	165200	48818488	1876	1876	1876	1876	0
162	20241227	165100	48818488	1876	1876	1876	1876	0
163	20241227	165000	48818488	1876	1876	1876	1876	0
164	20241227	164900	48818488	1876	1876	1876	1876	0
165	20241227	164800	48818488	1876	1876	1876	1876	0
166	20241227	164700	48818488	1876	1876	1876	1876	0
167	20241227	164600	48818488	1876	1876	1876	1876	0
168	20241227	164500	48818488	1876	1876	1876	1876	0
169	20241227	164400	48818488	1876	1876	1876	1876	0
170	20241227	164300	48818488	1876	1876	1876	1876	0
171	20241227	164200	48818488	1876	1876	1876	1876	0
172	20241227	164100	48818488	1876	1876	1876	1876	0
173	20241227	164000	48818488	1876	1876	1876	1876	0
174	20241227	163900	48818488	1876	1876	1876	1876	0
175	20241227	163800	48818488	1876	1876	1876	1876	0
176	20241227	163700	48818488	1876	1876	1876	1876	0
177	20241227	163600	48818488	1876	1876	1876	1876	0
178	20241227	163500	48818488	1876	1876	1876	1876	0
179	20241227	163400	48818488	1876	1876	1876	1876	0
180	20241227	163300	48818488	1876	1876	1876	1876	0
181	20241227	163200	48818488	1876	1876	1876	1876	0
182	20241227	163100	48818488	1876	1876	1876	1876	408
183	20241227	163000	48818488	1876	1876	1876	1876	0
184	20241227	162900	48818488	1876	1876	1876	1876	0
185	20241227	162800	48818488	1876	1876	1876	1876	0
186	20241227	162700	48818488	1876	1876	1876	1876	0
187	20241227	162600	48818488	1876	1876	1876	1876	0
188	20241227	162500	48818488	1876	1876	1876	1876	0
189	20241227	162400	48818488	1876	1876	1876	1876	0
190	20241227	162300	48818488	1876	1876	1876	1876	0
191	20241227	162200	48818488	1876	1876	1876	1876	0
192	20241227	162100	48818488	1876	1876	1876	1876	0
193	20241227	162000	48818488	1876	1876	1876	1876	0
194	20241227	161900	48818488	1876	1876	1876	1876	0
195	20241227	161800	48818488	1876	1876	1876	1876	0
196	20241227	161700	48818488	1876	1876	1876	1876	0
197	20241227	161600	48818488	1876	1876	1876	1876	0
198	20241227	161500	48818488	1876	1876	1876	1876	0
199	20241227	161400	48818488	1876	1876	1876	1876	0
200	20241227	161300	48818488	1876	1876	1876	1876	0
201	20241227	161200	48818488	1876	1876	1876	1876	0
202	20241227	161100	48818488	1876	1876	1876	1876	0
203	20241227	161000	48818488	1876	1876	1876	1876	0
204	20241227	160900	48818488	1876	1876	1876	1876	0
205	20241227	160800	48818488	1876	1876	1876	1876	0
206	20241227	160700	48818488	1876	1876	1876	1876	0
207	20241227	160600	48818488	1876	1876	1876	1876	0
208	20241227	160500	48818488	1876	1876	1876	1876	0
209	20241227	160400	48818488	1876	1876	1876	1876	0
210	20241227	160300	48818488	1876	1876	1876	1876	0
211	20241227	160200	48818488	1876	1876	1876	1876	0
212	20241227	160100	48818488	1876	1876	1876	1876	408
213	20241227	160000	48818488	1876	1876	1876	1876	0
214	20241227	155900	48818488	1876	1876	1876	1876	0
215	20241227	155800	48818488	1876	1876	1876	1876	0
216	20241227	155700	48818488	1876	1876	1876	1876	0
217	20241227	155600	48818488	1876	1876	1876	1876	0
218	20241227	155500	48818488	1876	1876	1876	1876	0
219	20241227	155400	48818488	1876	1876	1876	1876	0
220	20241227	155300	48818488	1876	1876	1876	1876	0
221	20241227	155200	48818488	1876	1876	1876	1876	0
222	20241227	155100	48818488	1876	1876	1876	1876	0
223	20241227	155000	48818488	1876	1876	1876	1876	0
224	20241227	154900	48818488	1876	1876	1876	1876	0
225	20241227	154800	48818488	1876	1876	1876	1876	0
226	20241227	154700	48818488	1876	1876	1876	1876	0
227	20241227	154600	48818488	1876	1876	1876	1876	0
228	20241227	154500	48818488	1876	1876	1876	1876	0
229	20241227	154400	48818488	1876	1876	1876	1876	0
230	20241227	154300	48818488	1876	1876	1876	1876	0
231	20241227	154200	48818488	1876	1876	1876	1876	0
232	20241227	154100	48818488	1876	1876	1876	1876	0
233	20241227	154000	48818488	1876	1876	1876	1876	0
234	20241227	153900	48818488	1876	1876	1876	1876	0
235	20241227	153800	48818488	1876	1876	1876	1876	0
236	20241227	153700	48818488	1876	1876	1876	1876	0
237	20241227	153600	48818488	1876	1876	1876	1876	0
238	20241227	153500	48818488	1876	1876	1876	1876	0
239	20241227	153400	48818488	1876	1876	1876	1876	0
240	20241227	153300	48818488	1876	1876	1876	1876	0
241	20241227	153200	48818488	1876	1876	1876	1876	0
242	20241227	153100	48818488	1876	1876	1876	1876	408
243	20241227	153000	48818488	1876	1876	1876	1876	408
244	20241227	152900	48053080	1881	1881	1881	1881	0
245	20241227	152800	48053080	1881	1881	1881	1881	0
246	20241227	152700	48053080	1881	1881	1881	1881	0
247	20241227	152600	48053080	1881	1881	1881	1881	0
248	20241227	152500	48053080	1881	1881	1881	1881	0
249	20241227	152400	48053080	1881	1881	1881	1881	0
250	20241227	152300	48053080	1881	1881	1881	1881	0
251	20241227	152200	48053080	1881	1881	1881	1881	0
252	20241227	152100	48053080	1881	1881	1881	1881	0
253	20241227	152000	48053080	1881	1881	1881	1881	0
254	20241227	151900	48053080	1881	1881	1881	1881	1
255	20241227	151800	48051199	1882	1882	1882	1882	0
256	20241227	151700	48051199	1882	1882	1882	1882	0
257	20241227	151600	48051199	1882	1882	1882	1882	1
258	20241227	151500	48049317	1883	1883	1883	1883	0
259	20241227	151400	48049317	1883	1882	1883	1882	2
260	20241227	151300	48045552	1883	1883	1883	1883	0
261	20241227	151200	48045552	1883	1883	1883	1883	0
262	20241227	151100	48045552	1883	1883	1883	1883	0
263	20241227	151000	48045552	1883	1883	1883	1883	0
264	20241227	150900	48045552	1883	1883	1883	1883	0
265	20241227	150800	48045552	1883	1883	1883	1883	5
266	20241227	150700	48036137	1883	1883	1883	1883	4
267	20241227	150600	48028605	1883	1882	1883	1882	2
268	20241227	150500	48024840	1882	1882	1882	1882	5
269	20241227	150400	48015430	1883	1883	1883	1883	0
270	20241227	150300	48015430	1883	1883	1883	1883	0
271	20241227	150200	48015430	1883	1883	1883	1883	0
272	20241227	150100	48015430	1883	1883	1883	1883	0
273	20241227	150000	48015430	1883	1883	1883	1883	0
274	20241227	145900	48015430	1883	1883	1883	1883	0
275	20241227	145800	48015430	1883	1883	1883	1883	0
276	20241227	145700	48015430	1883	1883	1883	1883	0
277	20241227	145600	48015430	1883	1883	1883	1883	0
278	20241227	145500	48015430	1883	1852	1883	1852	100
279	20241227	145400	47829952	1850	1850	1850	1850	0
280	20241227	145300	47829952	1850	1850	1850	1850	330
281	20241227	145200	47219452	1850	1850	1850	1850	0
282	20241227	145100	47219452	1850	1850	1850	1850	153
283	20241227	145000	46936402	1850	1850	1850	1850	0
284	20241227	144900	46936402	1850	1850	1850	1850	0
285	20241227	144800	46936402	1850	1850	1850	1850	0
286	20241227	144700	46936402	1850	1850	1850	1850	0
287	20241227	144600	46936402	1850	1850	1850	1850	0
288	20241227	144500	46936402	1850	1850	1850	1850	0
289	20241227	144400	46936402	1850	1850	1850	1850	500
290	20241227	144300	46011402	1850	1850	1850	1850	0
291	20241227	144200	46011402	1850	1850	1850	1850	0
292	20241227	144100	46011402	1850	1850	1850	1850	0
293	20241227	144000	46011402	1850	1850	1850	1850	0
294	20241227	143900	46011402	1850	1850	1850	1850	51
295	20241227	143800	45917052	1850	1850	1850	1850	0
296	20241227	143700	45917052	1850	1850	1850	1850	285
297	20241227	143600	45389802	1850	1850	1850	1850	111
298	20241227	143500	45184452	1850	1850	1850	1850	0
299	20241227	143400	45184452	1850	1850	1850	1850	0
300	20241227	143300	45184452	1850	1850	1850	1850	0
301	20241227	143200	45184452	1850	1850	1850	1850	0
302	20241227	143100	45184452	1850	1850	1850	1850	0
303	20241227	143000	45184452	1850	1850	1850	1850	0
304	20241227	142900	45184452	1850	1850	1850	1850	0
305	20241227	142800	45184452	1850	1850	1850	1850	0
306	20241227	142700	45184452	1850	1850	1850	1850	0
307	20241227	142600	45184452	1850	1850	1850	1850	640
308	20241227	142500	44000452	1850	1850	1850	1850	0
309	20241227	142400	44000452	1850	1850	1850	1850	0
310	20241227	142300	44000452	1850	1850	1850	1850	0
311	20241227	142200	44000452	1850	1850	1850	1850	0
312	20241227	142100	44000452	1850	1850	1850	1850	0
313	20241227	142000	44000452	1850	1850	1850	1850	0
314	20241227	141900	44000452	1850	1850	1850	1850	50
315	20241227	141800	43907952	1850	1850	1850	1850	0
316	20241227	141700	43907952	1850	1850	1850	1850	0
317	20241227	141600	43907952	1850	1850	1850	1850	0
318	20241227	141500	43907952	1850	1850	1850	1850	0
319	20241227	141400	43907952	1850	1850	1850	1850	0
320	20241227	141300	43907952	1850	1850	1850	1850	0
321	20241227	141200	43907952	1850	1850	1850	1850	0
322	20241227	141100	43907952	1850	1850	1850	1850	0
323	20241227	141000	43907952	1850	1850	1850	1850	2
324	20241227	140900	43904252	1840	1840	1840	1840	0
325	20241227	140800	43904252	1840	1840	1840	1840	0
326	20241227	140700	43904252	1840	1840	1840	1840	100
327	20241227	140600	43720252	1850	1850	1850	1850	0
328	20241227	140500	43720252	1850	1850	1850	1850	0
329	20241227	140400	43720252	1850	1850	1850	1850	0
330	20241227	140300	43720252	1850	1850	1850	1850	0
331	20241227	140200	43720252	1850	1850	1850	1850	0
332	20241227	140100	43720252	1850	1850	1850	1850	0
333	20241227	140000	43720252	1850	1850	1850	1850	0
334	20241227	135900	43720252	1850	1850	1850	1850	0
335	20241227	135800	43720252	1850	1850	1850	1850	0
336	20241227	135700	43720252	1850	1850	1850	1850	0
337	20241227	135600	43720252	1850	1850	1850	1850	0
338	20241227	135500	43720252	1850	1850	1850	1850	10
339	20241227	135400	43701752	1855	1855	1855	1855	0
340	20241227	135300	43701752	1855	1855	1855	1855	0
341	20241227	135200	43701752	1855	1855	1855	1855	0
342	20241227	135100	43701752	1855	1855	1855	1855	0
343	20241227	135000	43701752	1855	1855	1855	1855	0
344	20241227	134900	43701752	1855	1855	1855	1855	0
345	20241227	134800	43701752	1855	1855	1855	1855	0
346	20241227	134700	43701752	1855	1855	1855	1855	0
347	20241227	134600	43701752	1855	1855	1855	1855	0
348	20241227	134500	43701752	1855	1855	1855	1855	0
349	20241227	134400	43701752	1855	1855	1855	1855	0
350	20241227	134300	43701752	1855	1855	1855	1855	0
351	20241227	134200	43701752	1855	1855	1855	1855	0
352	20241227	134100	43701752	1855	1855	1855	1855	0
353	20241227	134000	43701752	1855	1855	1855	1855	0
354	20241227	133900	43701752	1855	1855	1855	1855	0
355	20241227	133800	43701752	1855	1855	1855	1855	0
356	20241227	133700	43701752	1855	1855	1855	1855	0
357	20241227	133600	43701752	1855	1855	1855	1855	0
358	20241227	133500	43701752	1855	1855	1855	1855	0
359	20241227	133400	43701752	1855	1855	1855	1855	0
360	20241227	133300	43701752	1855	1855	1855	1855	0
361	20241227	133200	43701752	1855	1855	1855	1855	0
362	20241227	133100	43701752	1855	1855	1855	1855	0
363	20241227	133000	43701752	1855	1855	1855	1855	0
364	20241227	132900	43701752	1855	1855	1855	1855	0
365	20241227	132800	43701752	1855	1855	1855	1855	0
366	20241227	132700	43701752	1855	1855	1855	1855	0
367	20241227	132600	43701752	1855	1855	1855	1855	0
368	20241227	132500	43701752	1855	1855	1855	1855	10
369	20241227	132400	43683202	1855	1855	1855	1855	0
370	20241227	132300	43683202	1855	1855	1855	1855	0
371	20241227	132200	43683202	1855	1855	1855	1855	2
372	20241227	132100	43679492	1840	1840	1840	1840	0
373	20241227	132000	43679492	1840	1840	1840	1840	0
374	20241227	131900	43679492	1840	1840	1840	1840	0
375	20241227	131800	43679492	1840	1840	1840	1840	0
376	20241227	131700	43679492	1840	1846	1846	1840	1486
377	20241227	131600	40944280	1879	1879	1879	1879	0
378	20241227	131500	40944280	1879	1879	1879	1879	0
379	20241227	131400	40944280	1879	1879	1879	1879	0
380	20241227	131300	40944280	1879	1879	1879	1879	0
381	20241227	131200	40944280	1879	1879	1879	1879	0
382	20241227	131100	40944280	1879	1879	1879	1879	0
383	20241227	131000	40944280	1879	1879	1879	1879	0
384	20241227	130900	40944280	1879	1879	1879	1879	0
385	20241227	130800	40944280	1879	1879	1879	1879	0
386	20241227	130700	40944280	1879	1879	1879	1879	0
387	20241227	130600	40944280	1879	1879	1879	1879	0
388	20241227	130500	40944280	1879	1879	1879	1879	0
389	20241227	130400	40944280	1879	1879	1879	1879	11
390	20241227	130300	40923611	1884	1884	1884	1884	0
391	20241227	130200	40923611	1884	1884	1884	1884	0
392	20241227	130100	40923611	1884	1884	1884	1884	0
393	20241227	130000	40923611	1884	1884	1884	1884	0
394	20241227	125900	40923611	1884	1884	1884	1884	0
395	20241227	125800	40923611	1884	1884	1884	1884	0
396	20241227	125700	40923611	1884	1884	1884	1884	0
397	20241227	125600	40923611	1884	1883	1884	1883	50
398	20241227	125500	40829441	1885	1885	1885	1885	0
399	20241227	125400	40829441	1885	1885	1885	1885	0
400	20241227	125300	40829441	1885	1885	1885	1885	0
401	20241227	125200	40829441	1885	1885	1885	1885	0
402	20241227	125100	40829441	1885	1885	1885	1885	0
403	20241227	125000	40829441	1885	1885	1885	1885	0
404	20241227	124900	40829441	1885	1885	1885	1885	0
405	20241227	124800	40829441	1885	1885	1885	1885	0
406	20241227	124700	40829441	1885	1885	1885	1885	0
407	20241227	124600	40829441	1885	1885	1885	1885	0
408	20241227	124500	40829441	1885	1885	1885	1885	0
409	20241227	124400	40829441	1885	1885	1885	1885	0
410	20241227	124300	40829441	1885	1885	1885	1885	0
411	20241227	124200	40829441	1885	1885	1885	1885	0
412	20241227	124100	40829441	1885	1885	1885	1885	0
413	20241227	124000	40829441	1885	1885	1885	1885	0
414	20241227	123900	40829441	1885	1885	1885	1885	0
415	20241227	123800	40829441	1885	1885	1885	1885	0
416	20241227	123700	40829441	1885	1885	1885	1885	0
417	20241227	123600	40829441	1885	1885	1885	1885	0
418	20241227	123500	40829441	1885	1885	1885	1885	0
419	20241227	123400	40829441	1885	1885	1885	1885	0
420	20241227	123300	40829441	1885	1840	1885	1840	3005
421	20241227	123200	35232044	1839	1839	1839	1839	502
422	20241227	123100	34308866	1839	1839	1839	1839	0
423	20241227	123000	34308866	1839	1839	1839	1839	0
424	20241227	122900	34308866	1839	1824	1839	1824	115
425	20241227	122800	34098957	1824	1824	1824	1824	0
426	20241227	122700	34098957	1824	1824	1824	1824	0
427	20241227	122600	34098957	1824	1824	1824	1824	1
428	20241227	122500	34097133	1813	1813	1813	1813	0
429	20241227	122400	34097133	1813	1813	1813	1813	0
430	20241227	122300	34097133	1813	1813	1813	1813	0
431	20241227	122200	34097133	1813	1813	1813	1813	0
432	20241227	122100	34097133	1813	1813	1813	1813	0
433	20241227	122000	34097133	1813	1813	1813	1813	0
434	20241227	121900	34097133	1813	1813	1813	1813	0
435	20241227	121800	34097133	1813	1813	1813	1813	100
436	20241227	121700	33915833	1813	1825	1825	1813	24
437	20241227	121600	33872272	1813	1815	1815	1813	50
438	20241227	121500	33781591	1815	1815	1815	1815	40
439	20241227	121400	33708991	1814	1814	1814	1814	70
440	20241227	121300	33582011	1839	1829	1839	1829	3
441	20241227	121200	33576513	1813	1813	1813	1813	0
442	20241227	121100	33576513	1813	1813	1813	1813	0
443	20241227	121000	33576513	1813	1813	1813	1813	0
444	20241227	120900	33576513	1813	1813	1813	1813	0
445	20241227	120800	33576513	1813	1813	1813	1813	0
446	20241227	120700	33576513	1813	1813	1813	1813	14
447	20241227	120600	33551131	1839	1839	1839	1839	0
448	20241227	120500	33551131	1839	1839	1839	1839	0
449	20241227	120400	33551131	1839	1839	1839	1839	0
450	20241227	120300	33551131	1839	1839	1839	1839	1
451	20241227	120200	33549292	1842	1814	1842	1813	691
452	20241227	120100	32296325	1813	1813	1813	1813	0
453	20241227	120000	32296325	1813	1813	1813	1813	0
454	20241227	115900	32296325	1813	1813	1813	1813	0
455	20241227	115800	32296325	1813	1813	1813	1813	0
456	20241227	115700	32296325	1813	1813	1813	1813	0
457	20241227	115600	32296325	1813	1813	1813	1813	4
458	20241227	115500	32289073	1844	1844	1844	1844	0
459	20241227	115400	32289073	1844	1844	1844	1844	0
460	20241227	115300	32289073	1844	1844	1844	1844	0
461	20241227	115200	32289073	1844	1844	1844	1844	0
462	20241227	115100	32289073	1844	1844	1844	1844	0
463	20241227	115000	32289073	1844	1844	1844	1844	0
464	20241227	114900	32289073	1844	1844	1844	1844	0
465	20241227	114800	32289073	1844	1844	1844	1844	0
466	20241227	114700	32289073	1844	1844	1844	1844	0
467	20241227	114600	32289073	1844	1844	1844	1844	0
468	20241227	114500	32289073	1844	1844	1844	1844	0
469	20241227	114400	32289073	1844	1844	1844	1844	0
470	20241227	114300	32289073	1844	1844	1844	1844	0
471	20241227	114200	32289073	1844	1844	1844	1844	0
472	20241227	114100	32289073	1844	1844	1844	1844	0
473	20241227	114000	32289073	1844	1844	1844	1844	0
474	20241227	113900	32289073	1844	1844	1844	1844	0
475	20241227	113800	32289073	1844	1840	1844	1840	318
476	20241227	113700	31703945	1839	1839	1839	1839	218
477	20241227	113600	31303043	1823	1823	1823	1823	0
478	20241227	113500	31303043	1823	1823	1823	1823	48
479	20241227	113400	31215539	1823	1823	1823	1823	0
480	20241227	113300	31215539	1823	1823	1823	1823	0
481	20241227	113200	31215539	1823	1823	1823	1823	0
482	20241227	113100	31215539	1823	1823	1823	1823	0
483	20241227	113000	31215539	1823	1823	1823	1823	43
484	20241227	112900	31137150	1811	1811	1811	1811	0
485	20241227	112800	31137150	1811	1820	1820	1811	77
486	20241227	112700	30997693	1823	1823	1823	1823	0
487	20241227	112600	30997693	1823	1823	1823	1823	0
488	20241227	112500	30997693	1823	1823	1823	1823	4
489	20241227	112400	30990401	1823	1811	1823	1811	340
490	20241227	112300	30374565	1823	1823	1823	1823	0
491	20241227	112200	30374565	1823	1823	1823	1823	10
492	20241227	112100	30356335	1823	1823	1823	1823	0
493	20241227	112000	30356335	1823	1823	1823	1823	2
494	20241227	111900	30352689	1811	1811	1811	1811	0
495	20241227	111800	30352689	1811	1828	1828	1811	1106
496	20241227	111700	28340887	1828	1828	1828	1828	0
497	20241227	111600	28340887	1828	1828	1828	1828	0
498	20241227	111500	28340887	1828	1828	1828	1828	0
499	20241227	111400	28340887	1828	1828	1828	1828	0
500	20241227	111300	28340887	1828	1828	1828	1828	0
501	20241227	111200	28340887	1828	1828	1828	1828	0
502	20241227	111100	28340887	1828	1828	1828	1828	0
503	20241227	111000	28340887	1828	1828	1828	1828	0
504	20241227	110900	28340887	1828	1828	1828	1828	0
505	20241227	110800	28340887	1828	1828	1828	1828	0
506	20241227	110700	28340887	1828	1828	1828	1828	0
507	20241227	110600	28340887	1828	1828	1828	1828	0
508	20241227	110500	28340887	1828	1828	1828	1828	0
509	20241227	110400	28340887	1828	1828	1828	1828	12
510	20241227	110300	28318951	1828	1831	1831	1828	286
511	20241227	110200	27795585	1838	1838	1838	1838	0
512	20241227	110100	27795585	1838	1838	1838	1838	0
513	20241227	110000	27795585	1838	1838	1838	1838	0
514	20241227	105900	27795585	1838	1838	1838	1838	1
515	20241227	105800	27793747	1840	1840	1840	1840	190
516	20241227	105700	27444147	1840	1840	1840	1840	803
517	20241227	105600	25966627	1840	1840	1840	1840	0
518	20241227	105500	25966627	1840	1840	1840	1840	8
519	20241227	105400	25951907	1839	1839	1839	1839	51
520	20241227	105300	25858118	1840	1840	1840	1840	0
521	20241227	105200	25858118	1840	1860	1860	1840	12341
522	20241227	105100	3054764	1860	1860	1860	1860	2
523	20241227	105000	3051044	1860	1865	1865	1860	275
524	20241227	104900	2538898	1888	1888	1888	1888	0
525	20241227	104800	2538898	1888	1888	1888	1888	0
526	20241227	104700	2538898	1888	1888	1888	1888	0
527	20241227	104600	2538898	1888	1888	1888	1888	0
528	20241227	104500	2538898	1888	1888	1888	1888	0
529	20241227	104400	2538898	1888	1888	1888	1888	0
530	20241227	104300	2538898	1888	1888	1888	1888	0
531	20241227	104200	2538898	1888	1888	1888	1888	0
532	20241227	104100	2538898	1888	1888	1888	1888	0
533	20241227	104000	2538898	1888	1888	1888	1888	0
534	20241227	103900	2538898	1888	1888	1888	1888	0
535	20241227	103800	2538898	1888	1888	1888	1888	0
536	20241227	103700	2538898	1888	1888	1888	1888	0
537	20241227	103600	2538898	1888	1888	1888	1888	0
538	20241227	103500	2538898	1888	1888	1888	1888	0
539	20241227	103400	2538898	1888	1888	1888	1888	0
540	20241227	103300	2538898	1888	1888	1888	1888	0
541	20241227	103200	2538898	1888	1888	1888	1888	0
542	20241227	103100	2538898	1888	1888	1888	1888	0
543	20241227	103000	2538898	1888	1888	1888	1888	0
544	20241227	102900	2538898	1888	1888	1888	1888	0
545	20241227	102800	2538898	1888	1888	1888	1888	0
546	20241227	102700	2538898	1888	1888	1888	1888	0
547	20241227	102600	2538898	1888	1888	1888	1888	43
548	20241227	102500	2457714	1888	1888	1888	1888	0
549	20241227	102400	2457714	1888	1888	1888	1888	0
550	20241227	102300	2457714	1888	1888	1888	1888	0
551	20241227	102200	2457714	1888	1888	1888	1888	0
552	20241227	102100	2457714	1888	1888	1888	1888	0
553	20241227	102000	2457714	1888	1888	1888	1888	0
554	20241227	101900	2457714	1888	1888	1888	1888	0
555	20241227	101800	2457714	1888	1888	1888	1888	5
556	20241227	101700	2448274	1888	1888	1888	1888	0
557	20241227	101600	2448274	1888	1888	1888	1888	0
558	20241227	101500	2448274	1888	1888	1888	1888	0
559	20241227	101400	2448274	1888	1888	1888	1888	0
560	20241227	101300	2448274	1888	1888	1888	1888	0
561	20241227	101200	2448274	1888	1888	1888	1888	0
562	20241227	101100	2448274	1888	1888	1888	1888	0
563	20241227	101000	2448274	1888	1888	1888	1888	0
564	20241227	100900	2448274	1888	1888	1888	1888	0
565	20241227	100800	2448274	1888	1887	1888	1887	38
566	20241227	100700	2376567	1887	1887	1887	1887	2
567	20241227	100600	2372793	1889	1889	1889	1889	0
568	20241227	100500	2372793	1889	1889	1889	1889	0
569	20241227	100400	2372793	1889	1889	1889	1889	0
570	20241227	100300	2372793	1889	1889	1889	1889	0
571	20241227	100200	2372793	1889	1889	1889	1889	0
572	20241227	100100	2372793	1889	1889	1889	1889	0
573	20241227	100000	2372793	1889	1889	1889	1889	0
574	20241227	095900	2372793	1889	1889	1889	1889	0
575	20241227	095800	2372793	1889	1889	1889	1889	0
576	20241227	095700	2372793	1889	1889	1889	1889	0
577	20241227	095600	2372793	1889	1889	1889	1889	0
578	20241227	095500	2372793	1889	1889	1889	1889	0
579	20241227	095400	2372793	1889	1889	1889	1889	0
580	20241227	095300	2372793	1889	1889	1889	1889	0
581	20241227	095200	2372793	1889	1889	1889	1889	0
582	20241227	095100	2372793	1889	1889	1889	1889	0
583	20241227	095000	2372793	1889	1889	1889	1889	2
584	20241227	094900	2369015	1860	1860	1860	1856	383
585	20241227	094800	1656795	1860	1860	1860	1860	0
586	20241227	094700	1656795	1860	1861	1889	1860	384
587	20241227	094600	942301	1889	1889	1889	1889	0
588	20241227	094500	942301	1889	1889	1889	1889	0
589	20241227	094400	942301	1889	1889	1889	1889	0
590	20241227	094300	942301	1889	1889	1889	1889	1
591	20241227	094200	940412	1889	1889	1889	1889	10
592	20241227	094100	921522	1889	1889	1889	1889	0
593	20241227	094000	921522	1889	1889	1889	1889	0
594	20241227	093900	921522	1889	1889	1889	1889	0
595	20241227	093800	921522	1889	1889	1889	1889	0
596	20241227	093700	921522	1889	1889	1889	1889	0
597	20241227	093600	921522	1889	1889	1889	1889	0
598	20241227	093500	921522	1889	1889	1889	1889	0
599	20241227	093400	921522	1889	1889	1889	1889	0
600	20241227	093300	921522	1889	1889	1889	1889	0
601	20241227	093200	921522	1889	1889	1889	1889	0
602	20241227	093100	921522	1889	1889	1889	1889	2
603	20241227	093000	917744	1889	1889	1889	1889	0
604	20241227	092900	917744	1889	1889	1889	1889	0
605	20241227	092800	917744	1889	1889	1889	1889	0
606	20241227	092700	917744	1889	1889	1889	1889	0
607	20241227	092600	917744	1889	1889	1889	1889	0
608	20241227	092500	917744	1889	1889	1889	1889	0
609	20241227	092400	917744	1889	1889	1889	1889	0
610	20241227	092300	917744	1889	1889	1889	1889	0
611	20241227	092200	917744	1889	1889	1889	1889	0
612	20241227	092100	917744	1889	1889	1889	1889	0
613	20241227	092000	917744	1889	1889	1889	1889	0
614	20241227	091900	917744	1889	1889	1889	1889	0
615	20241227	091800	917744	1889	1889	1889	1889	0
616	20241227	091700	917744	1889	1889	1889	1889	0
617	20241227	091600	917744	1889	1889	1889	1889	0
618	20241227	091500	917744	1889	1887	1889	1850	57
619	20241227	091400	811125	1890	1890	1890	1890	2
620	20241227	091300	807345	1888	1888	1888	1888	46
621	20241227	091200	720497	1890	1890	1890	1890	262
622	20241227	091100	225317	1910	1910	1910	1910	0
623	20241227	091000	225317	1910	1910	1910	1910	0
624	20241227	090900	225317	1910	1910	1910	1910	0
625	20241227	090800	225317	1910	1910	1910	1910	3
626	20241227	090700	219587	1910	1910	1910	1910	0
627	20241227	090600	219587	1910	1910	1910	1910	0
628	20241227	090500	219587	1910	1910	1910	1910	0
629	20241227	090400	219587	1910	1910	1910	1910	2
630	20241227	090300	215767	1899	1899	1899	1899	3
631	20241227	090200	210070	1910	1910	1910	1910	6
632	20241227	090100	198610	1900	1900	1900	1900	0
633	20241227	090000	198610	1900	1910	1910	1900	104