KissMeData/114450/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	201900	48859615	1681	1681	1681	1681	1566
3	20241223	201800	48859615	1681	1681	1681	1681	0
4	20241223	201700	48859615	1681	1681	1681	1681	0
5	20241223	201600	48859615	1681	1681	1681	1681	0
6	20241223	201500	48859615	1681	1681	1681	1681	0
7	20241223	201400	48859615	1681	1681	1681	1681	0
8	20241223	201300	48859615	1681	1681	1681	1681	0
9	20241223	201200	48859615	1681	1681	1681	1681	0
10	20241223	201100	48859615	1681	1681	1681	1681	0
11	20241223	201000	48859615	1681	1681	1681	1681	0
12	20241223	200900	48859615	1681	1681	1681	1681	0
13	20241223	200800	48859615	1681	1681	1681	1681	0
14	20241223	200700	48859615	1681	1681	1681	1681	0
15	20241223	200600	48859615	1681	1681	1681	1681	0
16	20241223	200500	48859615	1681	1681	1681	1681	0
17	20241223	200400	48859615	1681	1681	1681	1681	0
18	20241223	200300	48859615	1681	1681	1681	1681	0
19	20241223	200200	48859615	1681	1681	1681	1681	0
20	20241223	200100	48859615	1681	1681	1681	1681	0
21	20241223	200000	48859615	1681	1681	1681	1681	0
22	20241223	195900	48859615	1681	1681	1681	1681	0
23	20241223	195800	48859615	1681	1681	1681	1681	0
24	20241223	195700	48859615	1681	1681	1681	1681	0
25	20241223	195600	48859615	1681	1681	1681	1681	0
26	20241223	195500	48859615	1681	1681	1681	1681	0
27	20241223	195400	48859615	1681	1681	1681	1681	0
28	20241223	195300	48859615	1681	1681	1681	1681	0
29	20241223	195200	48859615	1681	1681	1681	1681	0
30	20241223	195100	48859615	1681	1681	1681	1681	0
31	20241223	195000	48859615	1681	1681	1681	1681	0
32	20241223	194900	48859615	1681	1681	1681	1681	1566
33	20241223	194800	48859615	1681	1681	1681	1681	0
34	20241223	194700	48859615	1681	1681	1681	1681	0
35	20241223	194600	48859615	1681	1681	1681	1681	0
36	20241223	194500	48859615	1681	1681	1681	1681	0
37	20241223	194400	48859615	1681	1681	1681	1681	0
38	20241223	194300	48859615	1681	1681	1681	1681	0
39	20241223	194200	48859615	1681	1681	1681	1681	0
40	20241223	194100	48859615	1681	1681	1681	1681	0
41	20241223	194000	48859615	1681	1681	1681	1681	0
42	20241223	193900	48859615	1681	1681	1681	1681	0
43	20241223	193800	48859615	1681	1681	1681	1681	0
44	20241223	193700	48859615	1681	1681	1681	1681	0
45	20241223	193600	48859615	1681	1681	1681	1681	0
46	20241223	193500	48859615	1681	1681	1681	1681	0
47	20241223	193400	48859615	1681	1681	1681	1681	0
48	20241223	193300	48859615	1681	1681	1681	1681	0
49	20241223	193200	48859615	1681	1681	1681	1681	0
50	20241223	193100	48859615	1681	1681	1681	1681	0
51	20241223	193000	48859615	1681	1681	1681	1681	0
52	20241223	192900	48859615	1681	1681	1681	1681	0
53	20241223	192800	48859615	1681	1681	1681	1681	0
54	20241223	192700	48859615	1681	1681	1681	1681	0
55	20241223	192600	48859615	1681	1681	1681	1681	0
56	20241223	192500	48859615	1681	1681	1681	1681	0
57	20241223	192400	48859615	1681	1681	1681	1681	0
58	20241223	192300	48859615	1681	1681	1681	1681	0
59	20241223	192200	48859615	1681	1681	1681	1681	0
60	20241223	192100	48859615	1681	1681	1681	1681	0
61	20241223	192000	48859615	1681	1681	1681	1681	0
62	20241223	191900	48859615	1681	1681	1681	1681	1566
63	20241223	191800	48859615	1681	1681	1681	1681	0
64	20241223	191700	48859615	1681	1681	1681	1681	0
65	20241223	191600	48859615	1681	1681	1681	1681	0
66	20241223	191500	48859615	1681	1681	1681	1681	0
67	20241223	191400	48859615	1681	1681	1681	1681	0
68	20241223	191300	48859615	1681	1681	1681	1681	0
69	20241223	191200	48859615	1681	1681	1681	1681	0
70	20241223	191100	48859615	1681	1681	1681	1681	0
71	20241223	191000	48859615	1681	1681	1681	1681	0
72	20241223	190900	48859615	1681	1681	1681	1681	0
73	20241223	190800	48859615	1681	1681	1681	1681	0
74	20241223	190700	48859615	1681	1681	1681	1681	0
75	20241223	190600	48859615	1681	1681	1681	1681	0
76	20241223	190500	48859615	1681	1681	1681	1681	0
77	20241223	190400	48859615	1681	1681	1681	1681	0
78	20241223	190300	48859615	1681	1681	1681	1681	0
79	20241223	190200	48859615	1681	1681	1681	1681	0
80	20241223	190100	48859615	1681	1681	1681	1681	0
81	20241223	190000	48859615	1681	1681	1681	1681	0
82	20241223	185900	48859615	1681	1681	1681	1681	0
83	20241223	185800	48859615	1681	1681	1681	1681	0
84	20241223	185700	48859615	1681	1681	1681	1681	0
85	20241223	185600	48859615	1681	1681	1681	1681	0
86	20241223	185500	48859615	1681	1681	1681	1681	0
87	20241223	185400	48859615	1681	1681	1681	1681	0
88	20241223	185300	48859615	1681	1681	1681	1681	0
89	20241223	185200	48859615	1681	1681	1681	1681	0
90	20241223	185100	48859615	1681	1681	1681	1681	0
91	20241223	185000	48859615	1681	1681	1681	1681	0
92	20241223	184900	48859615	1681	1681	1681	1681	1566
93	20241223	184800	48859615	1681	1681	1681	1681	0
94	20241223	184700	48859615	1681	1681	1681	1681	0
95	20241223	184600	48859615	1681	1681	1681	1681	0
96	20241223	184500	48859615	1681	1681	1681	1681	0
97	20241223	184400	48859615	1681	1681	1681	1681	0
98	20241223	184300	48859615	1681	1681	1681	1681	0
99	20241223	184200	48859615	1681	1681	1681	1681	0
100	20241223	184100	48859615	1681	1681	1681	1681	0
101	20241223	184000	48859615	1681	1681	1681	1681	0
102	20241223	183900	48859615	1681	1681	1681	1681	0
103	20241223	183800	48859615	1681	1681	1681	1681	0
104	20241223	183700	48859615	1681	1681	1681	1681	0
105	20241223	183600	48859615	1681	1681	1681	1681	0
106	20241223	183500	48859615	1681	1681	1681	1681	0
107	20241223	183400	48859615	1681	1681	1681	1681	0
108	20241223	183300	48859615	1681	1681	1681	1681	0
109	20241223	183200	48859615	1681	1681	1681	1681	0
110	20241223	183100	48859615	1681	1681	1681	1681	0
111	20241223	183000	48859615	1681	1681	1681	1681	0
112	20241223	182900	48859615	1681	1681	1681	1681	0
113	20241223	182800	48859615	1681	1681	1681	1681	0
114	20241223	182700	48859615	1681	1681	1681	1681	0
115	20241223	182600	48859615	1681	1681	1681	1681	0
116	20241223	182500	48859615	1681	1681	1681	1681	0
117	20241223	182400	48859615	1681	1681	1681	1681	0
118	20241223	182300	48859615	1681	1681	1681	1681	0
119	20241223	182200	48859615	1681	1681	1681	1681	0
120	20241223	182100	48859615	1681	1681	1681	1681	0
121	20241223	182000	48859615	1681	1681	1681	1681	0
122	20241223	181900	48859615	1681	1681	1681	1681	1566
123	20241223	181800	48859615	1681	1681	1681	1681	0
124	20241223	181700	48859615	1681	1681	1681	1681	0
125	20241223	181600	48859615	1681	1681	1681	1681	0
126	20241223	181500	48859615	1681	1681	1681	1681	0
127	20241223	181400	48859615	1681	1681	1681	1681	0
128	20241223	181300	48859615	1681	1681	1681	1681	0
129	20241223	181200	48859615	1681	1681	1681	1681	0
130	20241223	181100	48859615	1681	1681	1681	1681	0
131	20241223	181000	48859615	1681	1681	1681	1681	0
132	20241223	180900	48859615	1681	1681	1681	1681	0
133	20241223	180800	48859615	1681	1681	1681	1681	0
134	20241223	180700	48859615	1681	1681	1681	1681	0
135	20241223	180600	48859615	1681	1681	1681	1681	0
136	20241223	180500	48859615	1681	1681	1681	1681	0
137	20241223	180400	48859615	1681	1681	1681	1681	0
138	20241223	180300	48859615	1681	1681	1681	1681	0
139	20241223	180200	48859615	1681	1681	1681	1681	0
140	20241223	180100	48859615	1681	1681	1681	1681	0
141	20241223	180000	48859615	1681	1681	1681	1681	0
142	20241223	175900	48859615	1681	1681	1681	1681	0
143	20241223	175800	48859615	1681	1681	1681	1681	0
144	20241223	175700	48859615	1681	1681	1681	1681	0
145	20241223	175600	48859615	1681	1681	1681	1681	0
146	20241223	175500	48859615	1681	1681	1681	1681	0
147	20241223	175400	48859615	1681	1681	1681	1681	0
148	20241223	175300	48859615	1681	1681	1681	1681	0
149	20241223	175200	48859615	1681	1681	1681	1681	0
150	20241223	175100	48859615	1681	1681	1681	1681	0
151	20241223	175000	48859615	1681	1681	1681	1681	0
152	20241223	174900	48859615	1681	1681	1681	1681	1566
153	20241223	174800	48859615	1681	1681	1681	1681	0
154	20241223	174700	48859615	1681	1681	1681	1681	0
155	20241223	174600	48859615	1681	1681	1681	1681	0
156	20241223	174500	48859615	1681	1681	1681	1681	0
157	20241223	174400	48859615	1681	1681	1681	1681	0
158	20241223	174300	48859615	1681	1681	1681	1681	0
159	20241223	174200	48859615	1681	1681	1681	1681	0
160	20241223	174100	48859615	1681	1681	1681	1681	0
161	20241223	174000	48859615	1681	1681	1681	1681	0
162	20241223	173900	48859615	1681	1681	1681	1681	0
163	20241223	173800	48859615	1681	1681	1681	1681	0
164	20241223	173700	48859615	1681	1681	1681	1681	0
165	20241223	173600	48859615	1681	1681	1681	1681	0
166	20241223	173500	48859615	1681	1681	1681	1681	0
167	20241223	173400	48859615	1681	1681	1681	1681	0
168	20241223	173300	48859615	1681	1681	1681	1681	0
169	20241223	173200	48859615	1681	1681	1681	1681	0
170	20241223	173100	48859615	1681	1681	1681	1681	0
171	20241223	173000	48859615	1681	1681	1681	1681	0
172	20241223	172900	48859615	1681	1681	1681	1681	0
173	20241223	172800	48859615	1681	1681	1681	1681	0
174	20241223	172700	48859615	1681	1681	1681	1681	0
175	20241223	172600	48859615	1681	1681	1681	1681	0
176	20241223	172500	48859615	1681	1681	1681	1681	0
177	20241223	172400	48859615	1681	1681	1681	1681	0
178	20241223	172300	48859615	1681	1681	1681	1681	0
179	20241223	172200	48859615	1681	1681	1681	1681	0
180	20241223	172100	48859615	1681	1681	1681	1681	0
181	20241223	172000	48859615	1681	1681	1681	1681	0
182	20241223	171900	48859615	1681	1681	1681	1681	1566
183	20241223	171800	48859615	1681	1681	1681	1681	0
184	20241223	171700	48859615	1681	1681	1681	1681	0
185	20241223	171600	48859615	1681	1681	1681	1681	0
186	20241223	171500	48859615	1681	1681	1681	1681	0
187	20241223	171400	48859615	1681	1681	1681	1681	0
188	20241223	171300	48859615	1681	1681	1681	1681	0
189	20241223	171200	48859615	1681	1681	1681	1681	0
190	20241223	171100	48859615	1681	1681	1681	1681	0
191	20241223	171000	48859615	1681	1681	1681	1681	0
192	20241223	170900	48859615	1681	1681	1681	1681	0
193	20241223	170800	48859615	1681	1681	1681	1681	0
194	20241223	170700	48859615	1681	1681	1681	1681	0
195	20241223	170600	48859615	1681	1681	1681	1681	0
196	20241223	170500	48859615	1681	1681	1681	1681	0
197	20241223	170400	48859615	1681	1681	1681	1681	0
198	20241223	170300	48859615	1681	1681	1681	1681	0
199	20241223	170200	48859615	1681	1681	1681	1681	0
200	20241223	170100	48859615	1681	1681	1681	1681	0
201	20241223	170000	48859615	1681	1681	1681	1681	0
202	20241223	165900	48859615	1681	1681	1681	1681	0
203	20241223	165800	48859615	1681	1681	1681	1681	0
204	20241223	165700	48859615	1681	1681	1681	1681	0
205	20241223	165600	48859615	1681	1681	1681	1681	0
206	20241223	165500	48859615	1681	1681	1681	1681	0
207	20241223	165400	48859615	1681	1681	1681	1681	0
208	20241223	165300	48859615	1681	1681	1681	1681	0
209	20241223	165200	48859615	1681	1681	1681	1681	0
210	20241223	165100	48859615	1681	1681	1681	1681	0
211	20241223	165000	48859615	1681	1681	1681	1681	0
212	20241223	164900	48859615	1681	1681	1681	1681	1566
213	20241223	164800	48859615	1681	1681	1681	1681	0
214	20241223	164700	48859615	1681	1681	1681	1681	0
215	20241223	164600	48859615	1681	1681	1681	1681	0
216	20241223	164500	48859615	1681	1681	1681	1681	0
217	20241223	164400	48859615	1681	1681	1681	1681	0
218	20241223	164300	48859615	1681	1681	1681	1681	0
219	20241223	164200	48859615	1681	1681	1681	1681	0
220	20241223	164100	48859615	1681	1681	1681	1681	0
221	20241223	164000	48859615	1681	1681	1681	1681	0
222	20241223	163900	48859615	1681	1681	1681	1681	0
223	20241223	163800	48859615	1681	1681	1681	1681	0
224	20241223	163700	48859615	1681	1681	1681	1681	0
225	20241223	163600	48859615	1681	1681	1681	1681	0
226	20241223	163500	48859615	1681	1681	1681	1681	0
227	20241223	163400	48859615	1681	1681	1681	1681	0
228	20241223	163300	48859615	1681	1681	1681	1681	0
229	20241223	163200	48859615	1681	1681	1681	1681	0
230	20241223	163100	48859615	1681	1681	1681	1681	0
231	20241223	163000	48859615	1681	1681	1681	1681	0
232	20241223	162900	48859615	1681	1681	1681	1681	0
233	20241223	162800	48859615	1681	1681	1681	1681	0
234	20241223	162700	48859615	1681	1681	1681	1681	0
235	20241223	162600	48859615	1681	1681	1681	1681	0
236	20241223	162500	48859615	1681	1681	1681	1681	0
237	20241223	162400	48859615	1681	1681	1681	1681	0
238	20241223	162300	48859615	1681	1681	1681	1681	0
239	20241223	162200	48859615	1681	1681	1681	1681	0
240	20241223	162100	48859615	1681	1681	1681	1681	0
241	20241223	162000	48859615	1681	1681	1681	1681	0
242	20241223	161900	48859615	1681	1681	1681	1681	1566
243	20241223	161800	48859615	1681	1681	1681	1681	0
244	20241223	161700	48859615	1681	1681	1681	1681	0
245	20241223	161600	48859615	1681	1681	1681	1681	0
246	20241223	161500	48859615	1681	1681	1681	1681	0
247	20241223	161400	48859615	1681	1681	1681	1681	0
248	20241223	161300	48859615	1681	1681	1681	1681	0
249	20241223	161200	48859615	1681	1681	1681	1681	0
250	20241223	161100	48859615	1681	1681	1681	1681	0
251	20241223	161000	48859615	1681	1681	1681	1681	0
252	20241223	160900	48859615	1681	1681	1681	1681	0
253	20241223	160800	48859615	1681	1681	1681	1681	0
254	20241223	160700	48859615	1681	1681	1681	1681	0
255	20241223	160600	48859615	1681	1681	1681	1681	0
256	20241223	160500	48859615	1681	1681	1681	1681	0
257	20241223	160400	48859615	1681	1681	1681	1681	0
258	20241223	160300	48859615	1681	1681	1681	1681	0
259	20241223	160200	48859615	1681	1681	1681	1681	0
260	20241223	160100	48859615	1681	1681	1681	1681	0
261	20241223	160000	48859615	1681	1681	1681	1681	0
262	20241223	155900	48859615	1681	1681	1681	1681	0
263	20241223	155800	48859615	1681	1681	1681	1681	0
264	20241223	155700	48859615	1681	1681	1681	1681	0
265	20241223	155600	48859615	1681	1681	1681	1681	0
266	20241223	155500	48859615	1681	1681	1681	1681	0
267	20241223	155400	48859615	1681	1681	1681	1681	0
268	20241223	155300	48859615	1681	1681	1681	1681	0
269	20241223	155200	48859615	1681	1681	1681	1681	0
270	20241223	155100	48859615	1681	1681	1681	1681	0
271	20241223	155000	48859615	1681	1681	1681	1681	0
272	20241223	154900	48859615	1681	1681	1681	1681	1566
273	20241223	154800	48859615	1681	1681	1681	1681	0
274	20241223	154700	48859615	1681	1681	1681	1681	0
275	20241223	154600	48859615	1681	1681	1681	1681	0
276	20241223	154500	48859615	1681	1681	1681	1681	0
277	20241223	154400	48859615	1681	1681	1681	1681	0
278	20241223	154300	48859615	1681	1681	1681	1681	0
279	20241223	154200	48859615	1681	1681	1681	1681	0
280	20241223	154100	48859615	1681	1681	1681	1681	0
281	20241223	154000	48859615	1681	1681	1681	1681	0
282	20241223	153900	48859615	1681	1681	1681	1681	0
283	20241223	153800	48859615	1681	1681	1681	1681	0
284	20241223	153700	48859615	1681	1681	1681	1681	0
285	20241223	153600	48859615	1681	1681	1681	1681	0
286	20241223	153500	48859615	1681	1681	1681	1681	0
287	20241223	153400	48859615	1681	1681	1681	1681	0
288	20241223	153300	48859615	1681	1681	1681	1681	0
289	20241223	153200	48859615	1681	1681	1681	1681	0
290	20241223	153100	48859615	1681	1681	1681	1681	0
291	20241223	153000	48859615	1681	1681	1681	1681	1566
292	20241223	152900	46227169	1681	1681	1681	1681	0
293	20241223	152800	46227169	1681	1681	1681	1681	0
294	20241223	152700	46227169	1681	1681	1681	1681	0
295	20241223	152600	46227169	1681	1681	1681	1681	0
296	20241223	152500	46227169	1681	1681	1681	1681	0
297	20241223	152400	46227169	1681	1681	1681	1681	0
298	20241223	152300	46227169	1681	1681	1681	1681	0
299	20241223	152200	46227169	1681	1681	1681	1681	0
300	20241223	152100	46227169	1681	1681	1681	1681	0
301	20241223	152000	46227169	1681	1681	1681	1681	0
302	20241223	151900	46227169	1681	1681	1681	1681	0
303	20241223	151800	46227169	1681	1681	1681	1681	11
304	20241223	151700	46208678	1681	1681	1681	1681	0
305	20241223	151600	46208678	1681	1681	1681	1681	0
306	20241223	151500	46208678	1681	1681	1681	1680	607
307	20241223	151400	45188823	1691	1691	1691	1691	0
308	20241223	151300	45188823	1691	1690	1691	1690	59
309	20241223	151200	45089056	1689	1689	1689	1689	128
310	20241223	151100	44872864	1680	1680	1680	1680	0
311	20241223	151000	44872864	1680	1680	1680	1680	0
312	20241223	150900	44872864	1680	1682	1682	1680	166
313	20241223	150800	44593982	1682	1682	1682	1682	0
314	20241223	150700	44593982	1682	1682	1682	1682	0
315	20241223	150600	44593982	1682	1682	1682	1682	0
316	20241223	150500	44593982	1682	1682	1682	1682	383
317	20241223	150400	43949776	1683	1683	1683	1683	0
318	20241223	150300	43949776	1683	1685	1685	1682	393
319	20241223	150200	43288163	1685	1685	1685	1685	0
320	20241223	150100	43288163	1685	1685	1685	1685	0
321	20241223	150000	43288163	1685	1685	1685	1685	0
322	20241223	145900	43288163	1685	1687	1687	1685	861
323	20241223	145800	41836764	1687	1687	1687	1687	270
324	20241223	145700	41381274	1700	1700	1700	1700	0
325	20241223	145600	41381274	1700	1700	1700	1700	0
326	20241223	145500	41381274	1700	1700	1700	1700	0
327	20241223	145400	41381274	1700	1700	1700	1700	0
328	20241223	145300	41381274	1700	1696	1700	1696	325
329	20241223	145200	40828814	1695	1695	1695	1695	2
330	20241223	145100	40825424	1696	1696	1696	1696	0
331	20241223	145000	40825424	1696	1696	1696	1696	73
332	20241223	144900	40701616	1685	1685	1685	1685	0
333	20241223	144800	40701616	1685	1685	1685	1685	100
334	20241223	144700	40533116	1697	1695	1697	1695	157
335	20241223	144600	40266695	1694	1694	1694	1694	0
336	20241223	144500	40266695	1694	1694	1694	1694	0
337	20241223	144400	40266695	1694	1694	1694	1694	0
338	20241223	144300	40266695	1694	1694	1694	1694	0
339	20241223	144200	40266695	1694	1694	1694	1694	0
340	20241223	144100	40266695	1694	1694	1694	1694	145
341	20241223	144000	40021065	1694	1694	1694	1694	0
342	20241223	143900	40021065	1694	1694	1694	1694	0
343	20241223	143800	40021065	1694	1694	1694	1694	0
344	20241223	143700	40021065	1694	1694	1694	1694	0
345	20241223	143600	40021065	1694	1694	1694	1694	0
346	20241223	143500	40021065	1694	1694	1694	1694	1
347	20241223	143400	40019371	1682	1682	1682	1682	200
348	20241223	143300	39682971	1694	1694	1694	1694	0
349	20241223	143200	39682971	1694	1694	1694	1694	0
350	20241223	143100	39682971	1694	1694	1694	1694	0
351	20241223	143000	39682971	1694	1694	1694	1694	0
352	20241223	142900	39682971	1694	1694	1694	1694	0
353	20241223	142800	39682971	1694	1694	1694	1694	0
354	20241223	142700	39682971	1694	1694	1694	1694	0
355	20241223	142600	39682971	1694	1694	1694	1694	0
356	20241223	142500	39682971	1694	1694	1694	1694	0
357	20241223	142400	39682971	1694	1694	1694	1694	0
358	20241223	142300	39682971	1694	1694	1694	1694	30
359	20241223	142200	39632151	1694	1694	1694	1694	0
360	20241223	142100	39632151	1694	1694	1694	1694	0
361	20241223	142000	39632151	1694	1694	1694	1694	0
362	20241223	141900	39632151	1694	1694	1694	1694	0
363	20241223	141800	39632151	1694	1694	1694	1694	0
364	20241223	141700	39632151	1694	1694	1694	1694	0
365	20241223	141600	39632151	1694	1694	1694	1694	0
366	20241223	141500	39632151	1694	1694	1694	1694	1
367	20241223	141400	39630457	1694	1694	1694	1694	0
368	20241223	141300	39630457	1694	1694	1694	1694	0
369	20241223	141200	39630457	1694	1694	1694	1694	0
370	20241223	141100	39630457	1694	1694	1694	1694	1
371	20241223	141000	39628763	1681	1681	1681	1681	0
372	20241223	140900	39628763	1681	1681	1681	1681	0
373	20241223	140800	39628763	1681	1681	1681	1681	0
374	20241223	140700	39628763	1681	1681	1681	1681	0
375	20241223	140600	39628763	1681	1681	1681	1681	400
376	20241223	140500	38956363	1680	1680	1680	1680	0
377	20241223	140400	38956363	1680	1680	1680	1680	0
378	20241223	140300	38956363	1680	1680	1680	1680	107
379	20241223	140200	38776603	1681	1681	1681	1681	464
380	20241223	140100	37996619	1683	1683	1683	1683	0
381	20241223	140000	37996619	1683	1683	1683	1683	0
382	20241223	135900	37996619	1683	1683	1683	1683	0
383	20241223	135800	37996619	1683	1683	1683	1683	0
384	20241223	135700	37996619	1683	1683	1683	1683	0
385	20241223	135600	37996619	1683	1683	1683	1683	0
386	20241223	135500	37996619	1683	1683	1683	1683	0
387	20241223	135400	37996619	1683	1683	1683	1683	0
388	20241223	135300	37996619	1683	1683	1683	1683	0
389	20241223	135200	37996619	1683	1683	1683	1683	0
390	20241223	135100	37996619	1683	1683	1683	1683	0
391	20241223	135000	37996619	1683	1683	1683	1683	0
392	20241223	134900	37996619	1683	1683	1683	1683	0
393	20241223	134800	37996619	1683	1683	1683	1683	127
394	20241223	134700	37782878	1683	1683	1683	1683	0
395	20241223	134600	37782878	1683	1683	1683	1683	0
396	20241223	134500	37782878	1683	1683	1683	1683	0
397	20241223	134400	37782878	1683	1683	1683	1683	0
398	20241223	134300	37782878	1683	1683	1683	1683	0
399	20241223	134200	37782878	1683	1683	1683	1683	0
400	20241223	134100	37782878	1683	1683	1683	1683	0
401	20241223	134000	37782878	1683	1683	1683	1683	0
402	20241223	133900	37782878	1683	1695	1699	1683	269
403	20241223	133800	37330108	1680	1680	1680	1680	0
404	20241223	133700	37330108	1680	1683	1683	1680	1005
405	20241223	133600	35640873	1683	1683	1683	1683	0
406	20241223	133500	35640873	1683	1683	1683	1683	0
407	20241223	133400	35640873	1683	1683	1683	1683	0
408	20241223	133300	35640873	1683	1683	1683	1683	0
409	20241223	133200	35640873	1683	1683	1683	1683	0
410	20241223	133100	35640873	1683	1683	1683	1683	15
411	20241223	133000	35615628	1683	1683	1683	1683	15
412	20241223	132900	35590383	1684	1684	1684	1684	355
413	20241223	132800	34992563	1684	1684	1684	1684	120
414	20241223	132700	34790483	1684	1684	1684	1684	70
415	20241223	132600	34672603	1700	1700	1700	1686	262
416	20241223	132500	34230843	1695	1693	1714	1689	933
417	20241223	132400	32652062	1693	1686	1693	1686	4
418	20241223	132300	32645302	1683	1683	1683	1683	0
419	20241223	132200	32645302	1683	1683	1683	1683	0
420	20241223	132100	32645302	1683	1680	1683	1680	1070
421	20241223	132000	30847699	1680	1680	1680	1680	0
422	20241223	131900	30847699	1680	1680	1680	1680	50
423	20241223	131800	30763699	1679	1679	1679	1679	100
424	20241223	131700	30595799	1679	1679	1679	1679	185
425	20241223	131600	30285184	1680	1680	1680	1680	0
426	20241223	131500	30285184	1680	1680	1680	1680	0
427	20241223	131400	30285184	1680	1680	1680	1680	2
428	20241223	131300	30281824	1680	1680	1680	1680	1
429	20241223	131200	30280144	1680	1680	1680	1680	0
430	20241223	131100	30280144	1680	1680	1680	1680	0
431	20241223	131000	30280144	1680	1680	1680	1680	0
432	20241223	130900	30280144	1680	1680	1680	1680	1
433	20241223	130800	30278464	1679	1679	1679	1679	300
434	20241223	130700	29774764	1679	1679	1679	1679	57
435	20241223	130600	29679061	1679	1679	1679	1679	1
436	20241223	130500	29677382	1674	1674	1674	1674	0
437	20241223	130400	29677382	1674	1674	1674	1674	0
438	20241223	130300	29677382	1674	1677	1677	1674	12
439	20241223	130200	29657278	1678	1678	1678	1678	0
440	20241223	130100	29657278	1678	1678	1678	1678	1
441	20241223	130000	29655600	1678	1679	1679	1678	2
442	20241223	125900	29652243	1679	1679	1679	1679	0
443	20241223	125800	29652243	1679	1679	1679	1679	0
444	20241223	125700	29652243	1679	1679	1679	1679	1
445	20241223	125600	29650564	1678	1678	1678	1678	0
446	20241223	125500	29650564	1678	1678	1678	1678	116
447	20241223	125400	29455916	1678	1678	1678	1678	1
448	20241223	125300	29454238	1669	1669	1669	1669	3
449	20241223	125200	29449231	1678	1678	1678	1678	0
450	20241223	125100	29449231	1678	1678	1678	1678	0
451	20241223	125000	29449231	1678	1678	1678	1678	0
452	20241223	124900	29449231	1678	1670	1678	1669	7
453	20241223	124800	29437537	1671	1677	1677	1671	7
454	20241223	124700	29425819	1670	1677	1677	1670	30
455	20241223	124600	29375621	1666	1666	1666	1666	0
456	20241223	124500	29375621	1666	1666	1666	1666	17
457	20241223	124400	29347299	1666	1666	1666	1666	0
458	20241223	124300	29347299	1666	1667	1667	1666	24
459	20241223	124200	29307306	1668	1669	1670	1668	386
460	20241223	124100	28662957	1669	1669	1669	1669	1
461	20241223	124000	28661288	1669	1669	1669	1669	47
462	20241223	123900	28582845	1669	1669	1669	1669	0
463	20241223	123800	28582845	1669	1678	1678	1669	4937
464	20241223	123700	20328973	1679	1679	1679	1679	28
465	20241223	123600	20281961	1679	1679	1679	1679	6
466	20241223	123500	20271887	1679	1679	1679	1679	0
467	20241223	123400	20271887	1679	1679	1679	1679	0
468	20241223	123300	20271887	1679	1679	1679	1679	0
469	20241223	123200	20271887	1679	1679	1679	1679	0
470	20241223	123100	20271887	1679	1679	1679	1679	6
471	20241223	123000	20261813	1680	1680	1680	1680	6
472	20241223	122900	20251733	1679	1679	1679	1679	0
473	20241223	122800	20251733	1679	1679	1679	1679	0
474	20241223	122700	20251733	1679	1679	1679	1679	0
475	20241223	122600	20251733	1679	1679	1679	1679	0
476	20241223	122500	20251733	1679	1680	1680	1676	773
477	20241223	122400	18955870	1680	1680	1680	1680	0
478	20241223	122300	18955870	1680	1680	1680	1680	0
479	20241223	122200	18955870	1680	1680	1680	1680	0
480	20241223	122100	18955870	1680	1680	1680	1680	0
481	20241223	122000	18955870	1680	1680	1680	1680	0
482	20241223	121900	18955870	1680	1680	1680	1680	72
483	20241223	121800	18834910	1680	1680	1680	1680	0
484	20241223	121700	18834910	1680	1680	1680	1680	0
485	20241223	121600	18834910	1680	1679	1680	1679	884
486	20241223	121500	17350442	1679	1680	1680	1679	9
487	20241223	121400	17335328	1680	1680	1680	1680	3
488	20241223	121300	17330288	1676	1677	1677	1676	120
489	20241223	121200	17129134	1680	1680	1680	1680	0
490	20241223	121100	17129134	1680	1680	1680	1680	1
491	20241223	121000	17127454	1678	1678	1678	1678	45
492	20241223	120900	17051944	1689	1689	1689	1689	0
493	20241223	120800	17051944	1689	1689	1689	1689	0
494	20241223	120700	17051944	1689	1689	1689	1689	0
495	20241223	120600	17051944	1689	1689	1689	1689	1
496	20241223	120500	17050255	1679	1679	1679	1679	0
497	20241223	120400	17050255	1679	1682	1682	1679	30
498	20241223	120300	16999847	1678	1678	1678	1678	0
499	20241223	120200	16999847	1678	1678	1678	1678	475
500	20241223	120100	16202797	1678	1679	1679	1678	520
501	20241223	120000	15330232	1679	1679	1679	1679	362
502	20241223	115900	14722434	1695	1695	1695	1695	0
503	20241223	115800	14722434	1695	1695	1695	1695	0
504	20241223	115700	14722434	1695	1695	1695	1695	0
505	20241223	115600	14722434	1695	1681	1695	1680	228
506	20241223	115500	14339342	1681	1681	1681	1681	0
507	20241223	115400	14339342	1681	1681	1681	1681	0
508	20241223	115300	14339342	1681	1681	1681	1681	0
509	20241223	115200	14339342	1681	1681	1681	1681	136
510	20241223	115100	14110726	1681	1681	1681	1681	70
511	20241223	115000	13993056	1681	1681	1681	1681	17
512	20241223	114900	13964479	1681	1681	1681	1681	1
513	20241223	114800	13962798	1681	1681	1681	1681	4
514	20241223	114700	13956074	1681	1681	1681	1681	5
515	20241223	114600	13947669	1681	1681	1681	1681	261
516	20241223	114500	13508928	1681	1684	1684	1681	12
517	20241223	114400	13488738	1685	1686	1686	1685	4
518	20241223	114300	13481996	1696	1696	1696	1696	0
519	20241223	114200	13481996	1696	1696	1696	1696	0
520	20241223	114100	13481996	1696	1695	1696	1695	200
521	20241223	114000	13142841	1679	1679	1679	1679	170
522	20241223	113900	12857411	1680	1680	1680	1680	0
523	20241223	113800	12857411	1680	1680	1680	1680	0
524	20241223	113700	12857411	1680	1685	1685	1680	3000
525	20241223	113600	7813722	1686	1686	1686	1686	0
526	20241223	113500	7813722	1686	1686	1686	1686	0
527	20241223	113400	7813722	1686	1686	1686	1686	0
528	20241223	113300	7813722	1686	1686	1686	1686	0
529	20241223	113200	7813722	1686	1686	1686	1686	0
530	20241223	113100	7813722	1686	1686	1686	1686	1000
531	20241223	113000	6127722	1686	1686	1686	1686	0
532	20241223	112900	6127722	1686	1686	1686	1686	0
533	20241223	112800	6127722	1686	1687	1696	1686	29
534	20241223	112700	6078817	1687	1687	1687	1687	216
535	20241223	112600	5714425	1687	1687	1687	1687	0
536	20241223	112500	5714425	1687	1687	1687	1687	0
537	20241223	112400	5714425	1687	1687	1687	1687	0
538	20241223	112300	5714425	1687	1687	1687	1687	0
539	20241223	112200	5714425	1687	1687	1687	1687	2
540	20241223	112100	5711051	1687	1687	1687	1687	0
541	20241223	112000	5711051	1687	1687	1687	1687	0
542	20241223	111900	5711051	1687	1687	1687	1687	0
543	20241223	111800	5711051	1687	1687	1687	1687	0
544	20241223	111700	5711051	1687	1687	1687	1687	0
545	20241223	111600	5711051	1687	1687	1687	1687	10
546	20241223	111500	5694181	1687	1687	1687	1687	1
547	20241223	111400	5692494	1687	1687	1687	1687	0
548	20241223	111300	5692494	1687	1687	1687	1687	0
549	20241223	111200	5692494	1687	1687	1687	1687	0
550	20241223	111100	5692494	1687	1687	1687	1687	6
551	20241223	111000	5682372	1694	1694	1694	1694	0
552	20241223	110900	5682372	1694	1694	1694	1694	1
553	20241223	110800	5680678	1694	1694	1694	1694	0
554	20241223	110700	5680678	1694	1694	1694	1694	0
555	20241223	110600	5680678	1694	1694	1694	1694	1
556	20241223	110500	5678984	1688	1688	1688	1688	0
557	20241223	110400	5678984	1688	1688	1688	1688	0
558	20241223	110300	5678984	1688	1688	1688	1688	0
559	20241223	110200	5678984	1688	1691	1691	1688	1059
560	20241223	110100	3890183	1691	1695	1695	1691	15
561	20241223	110000	3864768	1695	1695	1695	1695	4
562	20241223	105900	3857988	1696	1696	1696	1696	0
563	20241223	105800	3857988	1696	1696	1696	1696	1
564	20241223	105700	3856292	1696	1696	1696	1696	1
565	20241223	105600	3854596	1695	1695	1695	1695	2
566	20241223	105500	3851206	1695	1695	1695	1695	0
567	20241223	105400	3851206	1695	1695	1695	1695	24
568	20241223	105300	3810526	1695	1695	1695	1695	0
569	20241223	105200	3810526	1695	1695	1695	1695	0
570	20241223	105100	3810526	1695	1695	1695	1695	0
571	20241223	105000	3810526	1695	1695	1695	1695	0
572	20241223	104900	3810526	1695	1695	1695	1695	0
573	20241223	104800	3810526	1695	1695	1695	1695	0
574	20241223	104700	3810526	1695	1695	1695	1695	0
575	20241223	104600	3810526	1695	1695	1695	1695	12
576	20241223	104500	3790186	1697	1697	1697	1697	0
577	20241223	104400	3790186	1697	1697	1697	1697	0
578	20241223	104300	3790186	1697	1697	1697	1697	2
579	20241223	104200	3786792	1697	1697	1697	1697	0
580	20241223	104100	3786792	1697	1697	1697	1697	200
581	20241223	104000	3447392	1698	1698	1698	1698	0
582	20241223	103900	3447392	1698	1698	1698	1698	0
583	20241223	103800	3447392	1698	1698	1698	1698	0
584	20241223	103700	3447392	1698	1698	1698	1698	0
585	20241223	103600	3447392	1698	1698	1698	1698	0
586	20241223	103500	3447392	1698	1698	1698	1698	0
587	20241223	103400	3447392	1698	1698	1698	1698	0
588	20241223	103300	3447392	1698	1698	1698	1698	0
589	20241223	103200	3447392	1698	1698	1698	1698	0
590	20241223	103100	3447392	1698	1698	1698	1698	0
591	20241223	103000	3447392	1698	1698	1698	1698	0
592	20241223	102900	3447392	1698	1698	1698	1698	0
593	20241223	102800	3447392	1698	1698	1698	1698	0
594	20241223	102700	3447392	1698	1698	1698	1698	0
595	20241223	102600	3447392	1698	1698	1698	1698	0
596	20241223	102500	3447392	1698	1698	1698	1698	0
597	20241223	102400	3447392	1698	1698	1698	1698	0
598	20241223	102300	3447392	1698	1698	1698	1698	0
599	20241223	102200	3447392	1698	1697	1698	1697	9
600	20241223	102100	3432118	1698	1698	1698	1698	0
601	20241223	102000	3432118	1698	1698	1698	1698	0
602	20241223	101900	3432118	1698	1698	1698	1698	0
603	20241223	101800	3432118	1698	1698	1698	1698	0
604	20241223	101700	3432118	1698	1698	1698	1698	0
605	20241223	101600	3432118	1698	1698	1698	1698	0
606	20241223	101500	3432118	1698	1698	1698	1698	0
607	20241223	101400	3432118	1698	1698	1698	1698	0
608	20241223	101300	3432118	1698	1698	1698	1698	0
609	20241223	101200	3432118	1698	1698	1698	1698	0
610	20241223	101100	3432118	1698	1698	1698	1698	1
611	20241223	101000	3430420	1691	1691	1691	1691	0
612	20241223	100900	3430420	1691	1691	1691	1691	0
613	20241223	100800	3430420	1691	1691	1691	1691	0
614	20241223	100700	3430420	1691	1691	1691	1691	1
615	20241223	100600	3428729	1698	1698	1698	1698	10
616	20241223	100500	3411749	1691	1691	1691	1691	0
617	20241223	100400	3411749	1691	1691	1691	1691	1
618	20241223	100300	3410058	1691	1691	1691	1691	0
619	20241223	100200	3410058	1691	1692	1692	1691	4
620	20241223	100100	3403291	1695	1695	1695	1695	0
621	20241223	100000	3403291	1695	1695	1695	1695	1
622	20241223	095900	3401596	1698	1698	1698	1698	4
623	20241223	095800	3394804	1698	1701	1701	1698	2
624	20241223	095700	3391405	1720	1710	1720	1704	102
625	20241223	095600	3216163	1711	1694	1711	1693	203
626	20241223	095500	2871757	1695	1695	1695	1694	4
627	20241223	095400	2864978	1697	1697	1697	1697	6
628	20241223	095300	2854796	1697	1698	1698	1697	72
629	20241223	095200	2732555	1711	1711	1711	1711	0
630	20241223	095100	2732555	1711	1711	1711	1711	1
631	20241223	095000	2730844	1711	1711	1711	1711	0
632	20241223	094900	2730844	1711	1711	1711	1711	0
633	20241223	094800	2730844	1711	1710	1711	1710	8
634	20241223	094700	2717157	1695	1701	1710	1695	5
635	20241223	094600	2708640	1698	1697	1698	1697	8
636	20241223	094500	2695063	1697	1697	1697	1697	0
637	20241223	094400	2695063	1697	1697	1697	1697	1
638	20241223	094300	2693366	1682	1682	1682	1682	0
639	20241223	094200	2693366	1682	1682	1682	1682	0
640	20241223	094100	2693366	1682	1682	1682	1682	0
641	20241223	094000	2693366	1682	1682	1682	1682	0
642	20241223	093900	2693366	1682	1682	1682	1682	0
643	20241223	093800	2693366	1682	1682	1682	1682	0
644	20241223	093700	2693366	1682	1682	1682	1682	0
645	20241223	093600	2693366	1682	1682	1682	1682	22
646	20241223	093500	2656362	1682	1682	1682	1682	0
647	20241223	093400	2656362	1682	1682	1682	1682	88
648	20241223	093300	2508346	1682	1682	1682	1682	0
649	20241223	093200	2508346	1682	1689	1689	1682	10
650	20241223	093100	2491514	1692	1691	1692	1691	95
651	20241223	093000	2330784	1691	1692	1692	1691	6
652	20241223	092900	2320637	1697	1697	1697	1697	0
653	20241223	092800	2320637	1697	1698	1698	1695	7
654	20241223	092700	2308759	1698	1698	1698	1698	0
655	20241223	092600	2308759	1698	1698	1698	1698	0
656	20241223	092500	2308759	1698	1698	1698	1698	0
657	20241223	092400	2308759	1698	1698	1698	1698	0
658	20241223	092300	2308759	1698	1701	1701	1698	32
659	20241223	092200	2254390	1706	1706	1706	1704	380
660	20241223	092100	1606432	1707	1707	1707	1707	210
661	20241223	092000	1247962	1719	1717	1719	1717	2
662	20241223	091900	1244526	1720	1720	1720	1720	0
663	20241223	091800	1244526	1720	1720	1720	1720	0
664	20241223	091700	1244526	1720	1720	1720	1720	0
665	20241223	091600	1244526	1720	1720	1720	1720	0
666	20241223	091500	1244526	1720	1720	1720	1720	0
667	20241223	091400	1244526	1720	1720	1720	1720	0
668	20241223	091300	1244526	1720	1720	1720	1720	0
669	20241223	091200	1244526	1720	1720	1720	1720	0
670	20241223	091100	1244526	1720	1720	1720	1720	0
671	20241223	091000	1244526	1720	1720	1720	1720	0
672	20241223	090900	1244526	1720	1720	1720	1720	0
673	20241223	090800	1244526	1720	1720	1720	1720	0
674	20241223	090700	1244526	1720	1720	1720	1720	0
675	20241223	090600	1244526	1720	1720	1720	1720	0
676	20241223	090500	1244526	1720	1720	1720	1720	0
677	20241223	090400	1244526	1720	1720	1720	1720	0
678	20241223	090300	1244526	1720	1720	1720	1720	0
679	20241223	090200	1244526	1720	1720	1720	1720	0
680	20241223	090100	1244526	1720	1720	1720	1720	0
681	20241223	090000	1244526	1720	1714	1720	1714	726