KissMeData/066980/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194700	57102581	1694	1694	1694	1694	11375
3	20241224	194600	57102581	1694	1694	1694	1694	0
4	20241224	194500	57102581	1694	1694	1694	1694	0
5	20241224	194400	57102581	1694	1694	1694	1694	0
6	20241224	194300	57102581	1694	1694	1694	1694	0
7	20241224	194200	57102581	1694	1694	1694	1694	0
8	20241224	194100	57102581	1694	1694	1694	1694	0
9	20241224	194000	57102581	1694	1694	1694	1694	0
10	20241224	193900	57102581	1694	1694	1694	1694	0
11	20241224	193800	57102581	1694	1694	1694	1694	0
12	20241224	193700	57102581	1694	1694	1694	1694	0
13	20241224	193600	57102581	1694	1694	1694	1694	0
14	20241224	193500	57102581	1694	1694	1694	1694	0
15	20241224	193400	57102581	1694	1694	1694	1694	0
16	20241224	193300	57102581	1694	1694	1694	1694	0
17	20241224	193200	57102581	1694	1694	1694	1694	0
18	20241224	193100	57102581	1694	1694	1694	1694	0
19	20241224	193000	57102581	1694	1694	1694	1694	0
20	20241224	192900	57102581	1694	1694	1694	1694	0
21	20241224	192800	57102581	1694	1694	1694	1694	0
22	20241224	192700	57102581	1694	1694	1694	1694	0
23	20241224	192600	57102581	1694	1694	1694	1694	0
24	20241224	192500	57102581	1694	1694	1694	1694	0
25	20241224	192400	57102581	1694	1694	1694	1694	0
26	20241224	192300	57102581	1694	1694	1694	1694	0
27	20241224	192200	57102581	1694	1694	1694	1694	0
28	20241224	192100	57102581	1694	1694	1694	1694	0
29	20241224	192000	57102581	1694	1694	1694	1694	0
30	20241224	191900	57102581	1694	1694	1694	1694	0
31	20241224	191800	57102581	1694	1694	1694	1694	0
32	20241224	191700	57102581	1694	1694	1694	1694	11375
33	20241224	191600	57102581	1694	1694	1694	1694	0
34	20241224	191500	57102581	1694	1694	1694	1694	0
35	20241224	191400	57102581	1694	1694	1694	1694	0
36	20241224	191300	57102581	1694	1694	1694	1694	0
37	20241224	191200	57102581	1694	1694	1694	1694	0
38	20241224	191100	57102581	1694	1694	1694	1694	0
39	20241224	191000	57102581	1694	1694	1694	1694	0
40	20241224	190900	57102581	1694	1694	1694	1694	0
41	20241224	190800	57102581	1694	1694	1694	1694	0
42	20241224	190700	57102581	1694	1694	1694	1694	0
43	20241224	190600	57102581	1694	1694	1694	1694	0
44	20241224	190500	57102581	1694	1694	1694	1694	0
45	20241224	190400	57102581	1694	1694	1694	1694	0
46	20241224	190300	57102581	1694	1694	1694	1694	0
47	20241224	190200	57102581	1694	1694	1694	1694	0
48	20241224	190100	57102581	1694	1694	1694	1694	0
49	20241224	190000	57102581	1694	1694	1694	1694	0
50	20241224	185900	57102581	1694	1694	1694	1694	0
51	20241224	185800	57102581	1694	1694	1694	1694	0
52	20241224	185700	57102581	1694	1694	1694	1694	0
53	20241224	185600	57102581	1694	1694	1694	1694	0
54	20241224	185500	57102581	1694	1694	1694	1694	0
55	20241224	185400	57102581	1694	1694	1694	1694	0
56	20241224	185300	57102581	1694	1694	1694	1694	0
57	20241224	185200	57102581	1694	1694	1694	1694	0
58	20241224	185100	57102581	1694	1694	1694	1694	0
59	20241224	185000	57102581	1694	1694	1694	1694	0
60	20241224	184900	57102581	1694	1694	1694	1694	0
61	20241224	184800	57102581	1694	1694	1694	1694	0
62	20241224	184700	57102581	1694	1694	1694	1694	11375
63	20241224	184600	57102581	1694	1694	1694	1694	0
64	20241224	184500	57102581	1694	1694	1694	1694	0
65	20241224	184400	57102581	1694	1694	1694	1694	0
66	20241224	184300	57102581	1694	1694	1694	1694	0
67	20241224	184200	57102581	1694	1694	1694	1694	0
68	20241224	184100	57102581	1694	1694	1694	1694	0
69	20241224	184000	57102581	1694	1694	1694	1694	0
70	20241224	183900	57102581	1694	1694	1694	1694	0
71	20241224	183800	57102581	1694	1694	1694	1694	0
72	20241224	183700	57102581	1694	1694	1694	1694	0
73	20241224	183600	57102581	1694	1694	1694	1694	0
74	20241224	183500	57102581	1694	1694	1694	1694	0
75	20241224	183400	57102581	1694	1694	1694	1694	0
76	20241224	183300	57102581	1694	1694	1694	1694	0
77	20241224	183200	57102581	1694	1694	1694	1694	0
78	20241224	183100	57102581	1694	1694	1694	1694	0
79	20241224	183000	57102581	1694	1694	1694	1694	0
80	20241224	182900	57102581	1694	1694	1694	1694	0
81	20241224	182800	57102581	1694	1694	1694	1694	0
82	20241224	182700	57102581	1694	1694	1694	1694	0
83	20241224	182600	57102581	1694	1694	1694	1694	0
84	20241224	182500	57102581	1694	1694	1694	1694	0
85	20241224	182400	57102581	1694	1694	1694	1694	0
86	20241224	182300	57102581	1694	1694	1694	1694	0
87	20241224	182200	57102581	1694	1694	1694	1694	0
88	20241224	182100	57102581	1694	1694	1694	1694	0
89	20241224	182000	57102581	1694	1694	1694	1694	0
90	20241224	181900	57102581	1694	1694	1694	1694	0
91	20241224	181800	57102581	1694	1694	1694	1694	0
92	20241224	181700	57102581	1694	1694	1694	1694	11375
93	20241224	181600	57102581	1694	1694	1694	1694	0
94	20241224	181500	57102581	1694	1694	1694	1694	0
95	20241224	181400	57102581	1694	1694	1694	1694	0
96	20241224	181300	57102581	1694	1694	1694	1694	0
97	20241224	181200	57102581	1694	1694	1694	1694	0
98	20241224	181100	57102581	1694	1694	1694	1694	0
99	20241224	181000	57102581	1694	1694	1694	1694	0
100	20241224	180900	57102581	1694	1694	1694	1694	0
101	20241224	180800	57102581	1694	1694	1694	1694	0
102	20241224	180700	57102581	1694	1694	1694	1694	0
103	20241224	180600	57102581	1694	1694	1694	1694	0
104	20241224	180500	57102581	1694	1694	1694	1694	0
105	20241224	180400	57102581	1694	1694	1694	1694	0
106	20241224	180300	57102581	1694	1694	1694	1694	0
107	20241224	180200	57102581	1694	1694	1694	1694	0
108	20241224	180100	57102581	1694	1694	1694	1694	0
109	20241224	180000	57102581	1694	1694	1694	1694	0
110	20241224	175900	57102581	1694	1694	1694	1694	0
111	20241224	175800	57102581	1694	1694	1694	1694	0
112	20241224	175700	57102581	1694	1694	1694	1694	0
113	20241224	175600	57102581	1694	1694	1694	1694	0
114	20241224	175500	57102581	1694	1694	1694	1694	0
115	20241224	175400	57102581	1694	1694	1694	1694	0
116	20241224	175300	57102581	1694	1694	1694	1694	0
117	20241224	175200	57102581	1694	1694	1694	1694	0
118	20241224	175100	57102581	1694	1694	1694	1694	0
119	20241224	175000	57102581	1694	1694	1694	1694	0
120	20241224	174900	57102581	1694	1694	1694	1694	0
121	20241224	174800	57102581	1694	1694	1694	1694	0
122	20241224	174700	57102581	1694	1694	1694	1694	11375
123	20241224	174600	57102581	1694	1694	1694	1694	0
124	20241224	174500	57102581	1694	1694	1694	1694	0
125	20241224	174400	57102581	1694	1694	1694	1694	0
126	20241224	174300	57102581	1694	1694	1694	1694	0
127	20241224	174200	57102581	1694	1694	1694	1694	0
128	20241224	174100	57102581	1694	1694	1694	1694	0
129	20241224	174000	57102581	1694	1694	1694	1694	0
130	20241224	173900	57102581	1694	1694	1694	1694	0
131	20241224	173800	57102581	1694	1694	1694	1694	0
132	20241224	173700	57102581	1694	1694	1694	1694	0
133	20241224	173600	57102581	1694	1694	1694	1694	0
134	20241224	173500	57102581	1694	1694	1694	1694	0
135	20241224	173400	57102581	1694	1694	1694	1694	0
136	20241224	173300	57102581	1694	1694	1694	1694	0
137	20241224	173200	57102581	1694	1694	1694	1694	0
138	20241224	173100	57102581	1694	1694	1694	1694	0
139	20241224	173000	57102581	1694	1694	1694	1694	0
140	20241224	172900	57102581	1694	1694	1694	1694	0
141	20241224	172800	57102581	1694	1694	1694	1694	0
142	20241224	172700	57102581	1694	1694	1694	1694	0
143	20241224	172600	57102581	1694	1694	1694	1694	0
144	20241224	172500	57102581	1694	1694	1694	1694	0
145	20241224	172400	57102581	1694	1694	1694	1694	0
146	20241224	172300	57102581	1694	1694	1694	1694	0
147	20241224	172200	57102581	1694	1694	1694	1694	0
148	20241224	172100	57102581	1694	1694	1694	1694	0
149	20241224	172000	57102581	1694	1694	1694	1694	0
150	20241224	171900	57102581	1694	1694	1694	1694	0
151	20241224	171800	57102581	1694	1694	1694	1694	0
152	20241224	171700	57102581	1694	1694	1694	1694	11375
153	20241224	171600	57102581	1694	1694	1694	1694	0
154	20241224	171500	57102581	1694	1694	1694	1694	0
155	20241224	171400	57102581	1694	1694	1694	1694	0
156	20241224	171300	57102581	1694	1694	1694	1694	0
157	20241224	171200	57102581	1694	1694	1694	1694	0
158	20241224	171100	57102581	1694	1694	1694	1694	0
159	20241224	171000	57102581	1694	1694	1694	1694	0
160	20241224	170900	57102581	1694	1694	1694	1694	0
161	20241224	170800	57102581	1694	1694	1694	1694	0
162	20241224	170700	57102581	1694	1694	1694	1694	0
163	20241224	170600	57102581	1694	1694	1694	1694	0
164	20241224	170500	57102581	1694	1694	1694	1694	0
165	20241224	170400	57102581	1694	1694	1694	1694	0
166	20241224	170300	57102581	1694	1694	1694	1694	0
167	20241224	170200	57102581	1694	1694	1694	1694	0
168	20241224	170100	57102581	1694	1694	1694	1694	0
169	20241224	170000	57102581	1694	1694	1694	1694	0
170	20241224	165900	57102581	1694	1694	1694	1694	0
171	20241224	165800	57102581	1694	1694	1694	1694	0
172	20241224	165700	57102581	1694	1694	1694	1694	0
173	20241224	165600	57102581	1694	1694	1694	1694	0
174	20241224	165500	57102581	1694	1694	1694	1694	0
175	20241224	165400	57102581	1694	1694	1694	1694	0
176	20241224	165300	57102581	1694	1694	1694	1694	0
177	20241224	165200	57102581	1694	1694	1694	1694	0
178	20241224	165100	57102581	1694	1694	1694	1694	0
179	20241224	165000	57102581	1694	1694	1694	1694	0
180	20241224	164900	57102581	1694	1694	1694	1694	0
181	20241224	164800	57102581	1694	1694	1694	1694	0
182	20241224	164700	57102581	1694	1694	1694	1694	11375
183	20241224	164600	57102581	1694	1694	1694	1694	0
184	20241224	164500	57102581	1694	1694	1694	1694	0
185	20241224	164400	57102581	1694	1694	1694	1694	0
186	20241224	164300	57102581	1694	1694	1694	1694	0
187	20241224	164200	57102581	1694	1694	1694	1694	0
188	20241224	164100	57102581	1694	1694	1694	1694	0
189	20241224	164000	57102581	1694	1694	1694	1694	0
190	20241224	163900	57102581	1694	1694	1694	1694	0
191	20241224	163800	57102581	1694	1694	1694	1694	0
192	20241224	163700	57102581	1694	1694	1694	1694	0
193	20241224	163600	57102581	1694	1694	1694	1694	0
194	20241224	163500	57102581	1694	1694	1694	1694	0
195	20241224	163400	57102581	1694	1694	1694	1694	0
196	20241224	163300	57102581	1694	1694	1694	1694	0
197	20241224	163200	57102581	1694	1694	1694	1694	0
198	20241224	163100	57102581	1694	1694	1694	1694	0
199	20241224	163000	57102581	1694	1694	1694	1694	0
200	20241224	162900	57102581	1694	1694	1694	1694	0
201	20241224	162800	57102581	1694	1694	1694	1694	0
202	20241224	162700	57102581	1694	1694	1694	1694	0
203	20241224	162600	57102581	1694	1694	1694	1694	0
204	20241224	162500	57102581	1694	1694	1694	1694	0
205	20241224	162400	57102581	1694	1694	1694	1694	0
206	20241224	162300	57102581	1694	1694	1694	1694	0
207	20241224	162200	57102581	1694	1694	1694	1694	0
208	20241224	162100	57102581	1694	1694	1694	1694	0
209	20241224	162000	57102581	1694	1694	1694	1694	0
210	20241224	161900	57102581	1694	1694	1694	1694	0
211	20241224	161800	57102581	1694	1694	1694	1694	0
212	20241224	161700	57102581	1694	1694	1694	1694	11375
213	20241224	161600	57102581	1694	1694	1694	1694	0
214	20241224	161500	57102581	1694	1694	1694	1694	0
215	20241224	161400	57102581	1694	1694	1694	1694	0
216	20241224	161300	57102581	1694	1694	1694	1694	0
217	20241224	161200	57102581	1694	1694	1694	1694	0
218	20241224	161100	57102581	1694	1694	1694	1694	0
219	20241224	161000	57102581	1694	1694	1694	1694	0
220	20241224	160900	57102581	1694	1694	1694	1694	0
221	20241224	160800	57102581	1694	1694	1694	1694	0
222	20241224	160700	57102581	1694	1694	1694	1694	0
223	20241224	160600	57102581	1694	1694	1694	1694	0
224	20241224	160500	57102581	1694	1694	1694	1694	0
225	20241224	160400	57102581	1694	1694	1694	1694	0
226	20241224	160300	57102581	1694	1694	1694	1694	0
227	20241224	160200	57102581	1694	1694	1694	1694	0
228	20241224	160100	57102581	1694	1694	1694	1694	0
229	20241224	160000	57102581	1694	1694	1694	1694	0
230	20241224	155900	57102581	1694	1694	1694	1694	0
231	20241224	155800	57102581	1694	1694	1694	1694	0
232	20241224	155700	57102581	1694	1694	1694	1694	0
233	20241224	155600	57102581	1694	1694	1694	1694	0
234	20241224	155500	57102581	1694	1694	1694	1694	0
235	20241224	155400	57102581	1694	1694	1694	1694	0
236	20241224	155300	57102581	1694	1694	1694	1694	0
237	20241224	155200	57102581	1694	1694	1694	1694	0
238	20241224	155100	57102581	1694	1694	1694	1694	0
239	20241224	155000	57102581	1694	1694	1694	1694	0
240	20241224	154900	57102581	1694	1694	1694	1694	0
241	20241224	154800	57102581	1694	1694	1694	1694	0
242	20241224	154700	57102581	1694	1694	1694	1694	11375
243	20241224	154600	57102581	1694	1694	1694	1694	0
244	20241224	154500	57102581	1694	1694	1694	1694	0
245	20241224	154400	57102581	1694	1694	1694	1694	0
246	20241224	154300	57102581	1694	1694	1694	1694	0
247	20241224	154200	57102581	1694	1694	1694	1694	0
248	20241224	154100	57102581	1694	1694	1694	1694	0
249	20241224	154000	57102581	1694	1694	1694	1694	0
250	20241224	153900	57102581	1694	1694	1694	1694	0
251	20241224	153800	57102581	1694	1694	1694	1694	0
252	20241224	153700	57102581	1694	1694	1694	1694	0
253	20241224	153600	57102581	1694	1694	1694	1694	0
254	20241224	153500	57102581	1694	1694	1694	1694	0
255	20241224	153400	57102581	1694	1694	1694	1694	0
256	20241224	153300	57102581	1694	1694	1694	1694	0
257	20241224	153200	57102581	1694	1694	1694	1694	0
258	20241224	153100	57102581	1694	1694	1694	1694	0
259	20241224	153000	57102581	1694	1694	1694	1694	11375
260	20241224	152900	37833331	1694	1694	1694	1694	0
261	20241224	152800	37833331	1694	1694	1694	1694	0
262	20241224	152700	37833331	1694	1694	1694	1694	0
263	20241224	152600	37833331	1694	1694	1694	1694	0
264	20241224	152500	37833331	1694	1694	1694	1694	0
265	20241224	152400	37833331	1694	1694	1694	1694	0
266	20241224	152300	37833331	1694	1694	1694	1694	0
267	20241224	152200	37833331	1694	1694	1694	1694	0
268	20241224	152100	37833331	1694	1694	1694	1694	0
269	20241224	152000	37833331	1694	1694	1694	1694	0
270	20241224	151900	37833331	1694	1694	1695	1694	203
271	20241224	151800	37489345	1694	1695	1695	1694	93
272	20241224	151700	37331746	1695	1695	1695	1695	1498
273	20241224	151600	34792636	1695	1695	1695	1695	0
274	20241224	151500	34792636	1695	1695	1695	1695	4
275	20241224	151400	34785856	1696	1696	1696	1696	0
276	20241224	151300	34785856	1696	1696	1696	1696	13
277	20241224	151200	34763808	1699	1699	1699	1699	0
278	20241224	151100	34763808	1699	1699	1699	1699	0
279	20241224	151000	34763808	1699	1699	1699	1699	11
280	20241224	150900	34745119	1700	1700	1700	1700	47
281	20241224	150800	34665219	1700	1700	1700	1700	0
282	20241224	150700	34665219	1700	1700	1700	1700	0
283	20241224	150600	34665219	1700	1700	1700	1700	0
284	20241224	150500	34665219	1700	1700	1700	1700	115
285	20241224	150400	34469719	1700	1700	1700	1700	0
286	20241224	150300	34469719	1700	1700	1700	1700	0
287	20241224	150200	34469719	1700	1700	1700	1700	778
288	20241224	150100	33147119	1700	1700	1700	1700	0
289	20241224	150000	33147119	1700	1700	1700	1700	0
290	20241224	145900	33147119	1700	1700	1700	1700	0
291	20241224	145800	33147119	1700	1700	1700	1700	0
292	20241224	145700	33147119	1700	1700	1700	1700	0
293	20241224	145600	33147119	1700	1700	1700	1700	0
294	20241224	145500	33147119	1700	1700	1700	1700	0
295	20241224	145400	33147119	1700	1700	1700	1700	5
296	20241224	145300	33138619	1704	1704	1704	1704	0
297	20241224	145200	33138619	1704	1704	1704	1704	0
298	20241224	145100	33138619	1704	1704	1704	1704	0
299	20241224	145000	33138619	1704	1704	1704	1704	0
300	20241224	144900	33138619	1704	1704	1704	1704	0
301	20241224	144800	33138619	1704	1704	1704	1704	0
302	20241224	144700	33138619	1704	1704	1704	1704	0
303	20241224	144600	33138619	1704	1704	1704	1704	0
304	20241224	144500	33138619	1704	1704	1704	1704	0
305	20241224	144400	33138619	1704	1704	1704	1704	0
306	20241224	144300	33138619	1704	1704	1704	1704	0
307	20241224	144200	33138619	1704	1704	1704	1704	0
308	20241224	144100	33138619	1704	1704	1704	1704	0
309	20241224	144000	33138619	1704	1704	1704	1704	0
310	20241224	143900	33138619	1704	1704	1704	1704	0
311	20241224	143800	33138619	1704	1704	1704	1704	0
312	20241224	143700	33138619	1704	1704	1704	1704	21
313	20241224	143600	33102835	1692	1692	1692	1692	0
314	20241224	143500	33102835	1692	1701	1701	1692	3327
315	20241224	143400	27463854	1704	1704	1704	1704	0
316	20241224	143300	27463854	1704	1704	1704	1704	0
317	20241224	143200	27463854	1704	1704	1704	1704	0
318	20241224	143100	27463854	1704	1704	1704	1704	3
319	20241224	143000	27458742	1704	1704	1704	1704	12
320	20241224	142900	27438294	1702	1702	1702	1702	0
321	20241224	142800	27438294	1702	1701	1702	1701	87
322	20241224	142700	27290287	1701	1701	1701	1701	200
323	20241224	142600	26950087	1701	1701	1701	1701	0
324	20241224	142500	26950087	1701	1701	1701	1701	0
325	20241224	142400	26950087	1701	1701	1701	1701	0
326	20241224	142300	26950087	1701	1701	1701	1701	0
327	20241224	142200	26950087	1701	1701	1701	1701	0
328	20241224	142100	26950087	1701	1701	1701	1701	0
329	20241224	142000	26950087	1701	1701	1701	1701	0
330	20241224	141900	26950087	1701	1701	1701	1701	4
331	20241224	141800	26943283	1696	1696	1696	1696	100
332	20241224	141700	26773683	1701	1701	1701	1701	4
333	20241224	141600	26766879	1697	1697	1697	1697	0
334	20241224	141500	26766879	1697	1697	1697	1697	0
335	20241224	141400	26766879	1697	1698	1698	1697	235
336	20241224	141300	26367984	1697	1697	1697	1697	0
337	20241224	141200	26367984	1697	1697	1697	1697	0
338	20241224	141100	26367984	1697	1697	1697	1697	5
339	20241224	141000	26359499	1696	1696	1696	1696	0
340	20241224	140900	26359499	1696	1696	1696	1696	0
341	20241224	140800	26359499	1696	1696	1696	1696	0
342	20241224	140700	26359499	1696	1696	1696	1696	0
343	20241224	140600	26359499	1696	1696	1696	1696	0
344	20241224	140500	26359499	1696	1696	1696	1696	0
345	20241224	140400	26359499	1696	1696	1696	1696	0
346	20241224	140300	26359499	1696	1696	1696	1696	0
347	20241224	140200	26359499	1696	1696	1696	1696	0
348	20241224	140100	26359499	1696	1696	1696	1696	0
349	20241224	140000	26359499	1696	1696	1696	1696	0
350	20241224	135900	26359499	1696	1696	1696	1696	0
351	20241224	135800	26359499	1696	1696	1696	1696	0
352	20241224	135700	26359499	1696	1696	1696	1696	0
353	20241224	135600	26359499	1696	1696	1696	1696	0
354	20241224	135500	26359499	1696	1696	1696	1696	0
355	20241224	135400	26359499	1696	1696	1696	1696	100
356	20241224	135300	26189899	1696	1696	1696	1696	0
357	20241224	135200	26189899	1696	1696	1696	1696	0
358	20241224	135100	26189899	1696	1696	1696	1696	0
359	20241224	135000	26189899	1696	1696	1696	1696	50
360	20241224	134900	26105099	1696	1696	1696	1696	0
361	20241224	134800	26105099	1696	1696	1696	1696	50
362	20241224	134700	26020299	1696	1696	1696	1696	0
363	20241224	134600	26020299	1696	1696	1696	1696	50
364	20241224	134500	25935499	1697	1697	1697	1697	0
365	20241224	134400	25935499	1697	1697	1697	1697	0
366	20241224	134300	25935499	1697	1697	1697	1697	0
367	20241224	134200	25935499	1697	1697	1697	1697	0
368	20241224	134100	25935499	1697	1697	1697	1697	0
369	20241224	134000	25935499	1697	1697	1697	1697	0
370	20241224	133900	25935499	1697	1697	1697	1697	0
371	20241224	133800	25935499	1697	1697	1697	1697	0
372	20241224	133700	25935499	1697	1697	1697	1697	0
373	20241224	133600	25935499	1697	1697	1697	1697	0
374	20241224	133500	25935499	1697	1697	1697	1697	50
375	20241224	133400	25850649	1697	1697	1697	1697	0
376	20241224	133300	25850649	1697	1697	1697	1697	429
377	20241224	133200	25122636	1697	1697	1697	1697	0
378	20241224	133100	25122636	1697	1697	1697	1697	0
379	20241224	133000	25122636	1697	1697	1697	1697	0
380	20241224	132900	25122636	1697	1697	1697	1697	84
381	20241224	132800	24980088	1697	1697	1697	1697	0
382	20241224	132700	24980088	1697	1697	1697	1697	0
383	20241224	132600	24980088	1697	1697	1697	1697	0
384	20241224	132500	24980088	1697	1697	1697	1697	0
385	20241224	132400	24980088	1697	1697	1697	1697	0
386	20241224	132300	24980088	1697	1697	1697	1697	0
387	20241224	132200	24980088	1697	1697	1697	1697	0
388	20241224	132100	24980088	1697	1697	1697	1697	10
389	20241224	132000	24963118	1697	1697	1697	1697	0
390	20241224	131900	24963118	1697	1697	1697	1697	10
391	20241224	131800	24946148	1697	1697	1697	1697	133
392	20241224	131700	24720447	1697	1697	1697	1697	0
393	20241224	131600	24720447	1697	1697	1697	1696	815
394	20241224	131500	23338187	1696	1696	1696	1696	0
395	20241224	131400	23338187	1696	1696	1696	1696	0
396	20241224	131300	23338187	1696	1696	1696	1696	0
397	20241224	131200	23338187	1696	1696	1696	1696	0
398	20241224	131100	23338187	1696	1696	1696	1696	0
399	20241224	131000	23338187	1696	1696	1696	1696	0
400	20241224	130900	23338187	1696	1696	1696	1696	0
401	20241224	130800	23338187	1696	1696	1696	1696	0
402	20241224	130700	23338187	1696	1696	1696	1696	0
403	20241224	130600	23338187	1696	1696	1696	1696	0
404	20241224	130500	23338187	1696	1696	1696	1696	0
405	20241224	130400	23338187	1696	1696	1696	1696	0
406	20241224	130300	23338187	1696	1696	1696	1696	0
407	20241224	130200	23338187	1696	1696	1696	1696	0
408	20241224	130100	23338187	1696	1696	1696	1696	0
409	20241224	130000	23338187	1696	1696	1696	1696	0
410	20241224	125900	23338187	1696	1696	1696	1696	60
411	20241224	125800	23236427	1696	1696	1696	1696	0
412	20241224	125700	23236427	1696	1696	1696	1696	0
413	20241224	125600	23236427	1696	1696	1696	1696	0
414	20241224	125500	23236427	1696	1696	1696	1696	0
415	20241224	125400	23236427	1696	1696	1696	1696	80
416	20241224	125300	23100747	1697	1697	1697	1697	0
417	20241224	125200	23100747	1697	1697	1697	1697	0
418	20241224	125100	23100747	1697	1697	1697	1697	0
419	20241224	125000	23100747	1697	1697	1697	1697	0
420	20241224	124900	23100747	1697	1698	1698	1697	114
421	20241224	124800	22907196	1710	1710	1710	1710	0
422	20241224	124700	22907196	1710	1710	1710	1710	0
423	20241224	124600	22907196	1710	1710	1710	1710	2
424	20241224	124500	22903776	1699	1699	1699	1699	0
425	20241224	124400	22903776	1699	1700	1700	1699	1206
426	20241224	124300	20853600	1700	1700	1700	1700	0
427	20241224	124200	20853600	1700	1700	1700	1700	0
428	20241224	124100	20853600	1700	1700	1700	1700	0
429	20241224	124000	20853600	1700	1701	1701	1700	1104
430	20241224	123900	18976780	1700	1700	1700	1700	500
431	20241224	123800	18126780	1700	1705	1705	1700	2519
432	20241224	123700	13842656	1709	1709	1709	1709	0
433	20241224	123600	13842656	1709	1709	1709	1709	0
434	20241224	123500	13842656	1709	1709	1709	1709	0
435	20241224	123400	13842656	1709	1709	1709	1709	0
436	20241224	123300	13842656	1709	1709	1709	1709	0
437	20241224	123200	13842656	1709	1709	1709	1709	0
438	20241224	123100	13842656	1709	1709	1709	1709	0
439	20241224	123000	13842656	1709	1709	1709	1709	0
440	20241224	122900	13842656	1709	1709	1709	1709	0
441	20241224	122800	13842656	1709	1709	1709	1709	5
442	20241224	122700	13834111	1710	1710	1710	1710	0
443	20241224	122600	13834111	1710	1710	1710	1710	0
444	20241224	122500	13834111	1710	1710	1710	1710	0
445	20241224	122400	13834111	1710	1710	1710	1710	0
446	20241224	122300	13834111	1710	1710	1710	1710	0
447	20241224	122200	13834111	1710	1710	1710	1710	1
448	20241224	122100	13832401	1710	1710	1710	1710	1
449	20241224	122000	13830691	1705	1705	1705	1705	0
450	20241224	121900	13830691	1705	1705	1705	1705	0
451	20241224	121800	13830691	1705	1705	1705	1705	0
452	20241224	121700	13830691	1705	1705	1705	1705	0
453	20241224	121600	13830691	1705	1705	1705	1705	0
454	20241224	121500	13830691	1705	1705	1705	1705	0
455	20241224	121400	13830691	1705	1705	1705	1705	0
456	20241224	121300	13830691	1705	1705	1705	1705	0
457	20241224	121200	13830691	1705	1705	1705	1705	0
458	20241224	121100	13830691	1705	1705	1705	1705	0
459	20241224	121000	13830691	1705	1705	1705	1705	0
460	20241224	120900	13830691	1705	1705	1705	1705	0
461	20241224	120800	13830691	1705	1705	1705	1705	0
462	20241224	120700	13830691	1705	1705	1705	1705	0
463	20241224	120600	13830691	1705	1705	1705	1705	38
464	20241224	120500	13765901	1705	1705	1705	1705	42
465	20241224	120400	13694291	1705	1705	1705	1705	0
466	20241224	120300	13694291	1705	1705	1705	1705	11
467	20241224	120200	13675536	1705	1705	1705	1705	10
468	20241224	120100	13658486	1705	1705	1705	1705	0
469	20241224	120000	13658486	1705	1705	1705	1705	0
470	20241224	115900	13658486	1705	1705	1705	1705	80
471	20241224	115800	13522086	1705	1705	1705	1705	0
472	20241224	115700	13522086	1705	1705	1705	1705	2
473	20241224	115600	13518676	1701	1701	1701	1701	0
474	20241224	115500	13518676	1701	1703	1703	1701	1000
475	20241224	115400	11817526	1701	1701	1701	1701	0
476	20241224	115300	11817526	1701	1701	1701	1701	0
477	20241224	115200	11817526	1701	1701	1701	1701	0
478	20241224	115100	11817526	1701	1701	1701	1701	0
479	20241224	115000	11817526	1701	1701	1701	1701	0
480	20241224	114900	11817526	1701	1701	1701	1701	0
481	20241224	114800	11817526	1701	1701	1701	1701	0
482	20241224	114700	11817526	1701	1701	1701	1701	0
483	20241224	114600	11817526	1701	1701	1701	1701	0
484	20241224	114500	11817526	1701	1701	1701	1701	0
485	20241224	114400	11817526	1701	1701	1701	1701	100
486	20241224	114300	11647426	1701	1701	1701	1701	0
487	20241224	114200	11647426	1701	1701	1701	1701	0
488	20241224	114100	11647426	1701	1701	1701	1701	0
489	20241224	114000	11647426	1701	1701	1701	1701	0
490	20241224	113900	11647426	1701	1701	1701	1701	0
491	20241224	113800	11647426	1701	1701	1701	1701	4
492	20241224	113700	11640622	1701	1701	1701	1701	0
493	20241224	113600	11640622	1701	1701	1701	1701	90
494	20241224	113500	11487532	1705	1705	1705	1705	0
495	20241224	113400	11487532	1705	1705	1705	1705	0
496	20241224	113300	11487532	1705	1705	1705	1705	0
497	20241224	113200	11487532	1705	1705	1705	1705	0
498	20241224	113100	11487532	1705	1705	1705	1705	0
499	20241224	113000	11487532	1705	1705	1705	1705	0
500	20241224	112900	11487532	1705	1705	1705	1705	0
501	20241224	112800	11487532	1705	1705	1705	1705	0
502	20241224	112700	11487532	1705	1705	1705	1705	4
503	20241224	112600	11480712	1705	1705	1705	1705	0
504	20241224	112500	11480712	1705	1705	1705	1705	0
505	20241224	112400	11480712	1705	1705	1705	1705	0
506	20241224	112300	11480712	1705	1705	1705	1705	0
507	20241224	112200	11480712	1705	1705	1705	1705	0
508	20241224	112100	11480712	1705	1705	1705	1705	10
509	20241224	112000	11463662	1701	1701	1701	1701	0
510	20241224	111900	11463662	1701	1701	1701	1701	0
511	20241224	111800	11463662	1701	1701	1701	1701	0
512	20241224	111700	11463662	1701	1701	1701	1701	0
513	20241224	111600	11463662	1701	1702	1702	1701	670
514	20241224	111500	10323982	1702	1704	1704	1702	268
515	20241224	111400	9867618	1704	1704	1704	1704	0
516	20241224	111300	9867618	1704	1704	1704	1704	0
517	20241224	111200	9867618	1704	1704	1704	1704	13
518	20241224	111100	9845466	1705	1705	1705	1705	0
519	20241224	111000	9845466	1705	1705	1705	1705	0
520	20241224	110900	9845466	1705	1705	1705	1705	0
521	20241224	110800	9845466	1705	1705	1705	1705	0
522	20241224	110700	9845466	1705	1705	1705	1705	0
523	20241224	110600	9845466	1705	1705	1705	1705	12
524	20241224	110500	9825006	1705	1705	1705	1705	0
525	20241224	110400	9825006	1705	1705	1705	1705	0
526	20241224	110300	9825006	1705	1705	1705	1705	0
527	20241224	110200	9825006	1705	1707	1707	1705	702
528	20241224	110100	8627092	1707	1707	1707	1707	0
529	20241224	110000	8627092	1707	1707	1707	1707	0
530	20241224	105900	8627092	1707	1707	1707	1707	0
531	20241224	105800	8627092	1707	1707	1707	1707	0
532	20241224	105700	8627092	1707	1707	1707	1707	3
533	20241224	105600	8621971	1709	1709	1709	1709	3
534	20241224	105500	8616844	1709	1709	1709	1709	0
535	20241224	105400	8616844	1709	1709	1709	1709	0
536	20241224	105300	8616844	1709	1709	1709	1709	0
537	20241224	105200	8616844	1709	1709	1709	1709	0
538	20241224	105100	8616844	1709	1709	1709	1709	0
539	20241224	105000	8616844	1709	1709	1709	1709	0
540	20241224	104900	8616844	1709	1709	1709	1709	0
541	20241224	104800	8616844	1709	1709	1709	1709	0
542	20241224	104700	8616844	1709	1709	1709	1709	0
543	20241224	104600	8616844	1709	1709	1709	1709	0
544	20241224	104500	8616844	1709	1709	1709	1709	0
545	20241224	104400	8616844	1709	1709	1709	1709	0
546	20241224	104300	8616844	1709	1709	1709	1709	27
547	20241224	104200	8570701	1709	1709	1709	1709	1
548	20241224	104100	8568992	1705	1705	1705	1705	1
549	20241224	104000	8567287	1704	1704	1704	1704	0
550	20241224	103900	8567287	1704	1705	1705	1704	718
551	20241224	103800	7343620	1706	1706	1706	1706	10
552	20241224	103700	7326560	1706	1706	1706	1706	0
553	20241224	103600	7326560	1706	1706	1706	1706	0
554	20241224	103500	7326560	1706	1706	1706	1706	0
555	20241224	103400	7326560	1706	1706	1706	1706	0
556	20241224	103300	7326560	1706	1706	1706	1706	0
557	20241224	103200	7326560	1706	1706	1706	1706	0
558	20241224	103100	7326560	1706	1706	1706	1706	0
559	20241224	103000	7326560	1706	1706	1706	1706	0
560	20241224	102900	7326560	1706	1706	1706	1706	11
561	20241224	102800	7307794	1710	1710	1710	1710	0
562	20241224	102700	7307794	1710	1710	1710	1710	0
563	20241224	102600	7307794	1710	1710	1710	1710	0
564	20241224	102500	7307794	1710	1710	1710	1710	0
565	20241224	102400	7307794	1710	1710	1710	1710	0
566	20241224	102300	7307794	1710	1710	1710	1710	0
567	20241224	102200	7307794	1710	1710	1710	1710	0
568	20241224	102100	7307794	1710	1710	1710	1710	0
569	20241224	102000	7307794	1710	1710	1710	1710	0
570	20241224	101900	7307794	1710	1710	1710	1710	0
571	20241224	101800	7307794	1710	1710	1710	1710	0
572	20241224	101700	7307794	1710	1710	1710	1710	0
573	20241224	101600	7307794	1710	1710	1710	1710	0
574	20241224	101500	7307794	1710	1710	1710	1710	0
575	20241224	101400	7307794	1710	1710	1710	1710	0
576	20241224	101300	7307794	1710	1710	1710	1710	0
577	20241224	101200	7307794	1710	1710	1710	1710	151
578	20241224	101100	7049584	1710	1710	1710	1710	0
579	20241224	101000	7049584	1710	1710	1710	1710	0
580	20241224	100900	7049584	1710	1710	1710	1710	0
581	20241224	100800	7049584	1710	1710	1710	1710	575
582	20241224	100700	6066334	1708	1708	1708	1708	0
583	20241224	100600	6066334	1708	1709	1709	1708	56
584	20241224	100500	5970641	1711	1711	1711	1711	0
585	20241224	100400	5970641	1711	1711	1711	1711	11
586	20241224	100300	5951820	1710	1710	1710	1710	0
587	20241224	100200	5951820	1710	1710	1710	1710	9
588	20241224	100100	5936430	1710	1710	1710	1710	91
589	20241224	100000	5780820	1708	1708	1708	1708	0
590	20241224	095900	5780820	1708	1708	1708	1708	10
591	20241224	095800	5763740	1708	1708	1708	1708	0
592	20241224	095700	5763740	1708	1708	1708	1708	0
593	20241224	095600	5763740	1708	1708	1708	1708	0
594	20241224	095500	5763740	1708	1708	1708	1708	40
595	20241224	095400	5695420	1708	1708	1708	1708	115
596	20241224	095300	5499000	1709	1705	1709	1705	363
597	20241224	095200	4879685	1705	1711	1711	1705	210
598	20241224	095100	4521046	1711	1711	1711	1711	61
599	20241224	095000	4416675	1712	1712	1712	1712	60
600	20241224	094900	4313955	1714	1714	1714	1714	20
601	20241224	094800	4279675	1720	1720	1720	1720	0
602	20241224	094700	4279675	1720	1721	1721	1720	100
603	20241224	094600	4107674	1730	1730	1730	1730	0
604	20241224	094500	4107674	1730	1730	1730	1730	0
605	20241224	094400	4107674	1730	1730	1730	1730	1
606	20241224	094300	4105944	1730	1734	1734	1730	11
607	20241224	094200	4086910	1721	1734	1734	1721	44
608	20241224	094100	4011056	1734	1725	1734	1725	111
609	20241224	094000	3819482	1730	1730	1730	1730	0
610	20241224	093900	3819482	1730	1730	1730	1730	0
611	20241224	093800	3819482	1730	1730	1730	1730	100
612	20241224	093700	3646482	1734	1734	1734	1734	0
613	20241224	093600	3646482	1734	1734	1734	1734	0
614	20241224	093500	3646482	1734	1734	1734	1734	1
615	20241224	093400	3644748	1726	1726	1726	1726	700
616	20241224	093300	2436548	1736	1736	1736	1736	0
617	20241224	093200	2436548	1736	1736	1736	1736	0
618	20241224	093100	2436548	1736	1736	1736	1736	0
619	20241224	093000	2436548	1736	1736	1736	1736	5
620	20241224	092900	2427868	1738	1738	1738	1738	0
621	20241224	092800	2427868	1738	1738	1738	1738	0
622	20241224	092700	2427868	1738	1738	1738	1738	0
623	20241224	092600	2427868	1738	1738	1738	1738	2
624	20241224	092500	2424392	1739	1739	1739	1739	0
625	20241224	092400	2424392	1739	1739	1739	1739	0
626	20241224	092300	2424392	1739	1739	1739	1739	0
627	20241224	092200	2424392	1739	1739	1739	1739	0
628	20241224	092100	2424392	1739	1737	1739	1737	403
629	20241224	092000	1723699	1738	1738	1738	1738	0
630	20241224	091900	1723699	1738	1738	1738	1738	0
631	20241224	091800	1723699	1738	1738	1738	1738	0
632	20241224	091700	1723699	1738	1738	1738	1738	0
633	20241224	091600	1723699	1738	1738	1738	1738	50
634	20241224	091500	1636799	1740	1740	1740	1740	2
635	20241224	091400	1633319	1725	1725	1725	1725	385
636	20241224	091300	969194	1744	1744	1744	1744	1
637	20241224	091200	967450	1727	1727	1727	1727	0
638	20241224	091100	967450	1727	1727	1727	1727	120
639	20241224	091000	760210	1745	1728	1745	1728	46
640	20241224	090900	680705	1746	1746	1746	1746	0
641	20241224	090800	680705	1746	1746	1746	1746	1
642	20241224	090700	678959	1747	1747	1747	1747	0
643	20241224	090600	678959	1747	1747	1747	1747	1
644	20241224	090500	677212	1747	1747	1747	1747	23
645	20241224	090400	637031	1727	1727	1727	1727	0
646	20241224	090300	637031	1727	1727	1727	1727	0
647	20241224	090200	637031	1727	1727	1727	1727	0
648	20241224	090100	637031	1727	1727	1727	1727	253
649	20241224	090000	200100	1725	1725	1725	1725	116