KissMeData/291810/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	211100	25491317	1880	1880	1880	1880	268
3	20241223	211000	25491317	1880	1880	1880	1880	0
4	20241223	210900	25491317	1880	1880	1880	1880	0
5	20241223	210800	25491317	1880	1880	1880	1880	0
6	20241223	210700	25491317	1880	1880	1880	1880	0
7	20241223	210600	25491317	1880	1880	1880	1880	0
8	20241223	210500	25491317	1880	1880	1880	1880	0
9	20241223	210400	25491317	1880	1880	1880	1880	0
10	20241223	210300	25491317	1880	1880	1880	1880	0
11	20241223	210200	25491317	1880	1880	1880	1880	0
12	20241223	210100	25491317	1880	1880	1880	1880	0
13	20241223	210000	25491317	1880	1880	1880	1880	0
14	20241223	205900	25491317	1880	1880	1880	1880	0
15	20241223	205800	25491317	1880	1880	1880	1880	0
16	20241223	205700	25491317	1880	1880	1880	1880	0
17	20241223	205600	25491317	1880	1880	1880	1880	0
18	20241223	205500	25491317	1880	1880	1880	1880	0
19	20241223	205400	25491317	1880	1880	1880	1880	0
20	20241223	205300	25491317	1880	1880	1880	1880	0
21	20241223	205200	25491317	1880	1880	1880	1880	0
22	20241223	205100	25491317	1880	1880	1880	1880	0
23	20241223	205000	25491317	1880	1880	1880	1880	0
24	20241223	204900	25491317	1880	1880	1880	1880	0
25	20241223	204800	25491317	1880	1880	1880	1880	0
26	20241223	204700	25491317	1880	1880	1880	1880	0
27	20241223	204600	25491317	1880	1880	1880	1880	0
28	20241223	204500	25491317	1880	1880	1880	1880	0
29	20241223	204400	25491317	1880	1880	1880	1880	0
30	20241223	204300	25491317	1880	1880	1880	1880	0
31	20241223	204200	25491317	1880	1880	1880	1880	0
32	20241223	204100	25491317	1880	1880	1880	1880	268
33	20241223	204000	25491317	1880	1880	1880	1880	0
34	20241223	203900	25491317	1880	1880	1880	1880	0
35	20241223	203800	25491317	1880	1880	1880	1880	0
36	20241223	203700	25491317	1880	1880	1880	1880	0
37	20241223	203600	25491317	1880	1880	1880	1880	0
38	20241223	203500	25491317	1880	1880	1880	1880	0
39	20241223	203400	25491317	1880	1880	1880	1880	0
40	20241223	203300	25491317	1880	1880	1880	1880	0
41	20241223	203200	25491317	1880	1880	1880	1880	0
42	20241223	203100	25491317	1880	1880	1880	1880	0
43	20241223	203000	25491317	1880	1880	1880	1880	0
44	20241223	202900	25491317	1880	1880	1880	1880	0
45	20241223	202800	25491317	1880	1880	1880	1880	0
46	20241223	202700	25491317	1880	1880	1880	1880	0
47	20241223	202600	25491317	1880	1880	1880	1880	0
48	20241223	202500	25491317	1880	1880	1880	1880	0
49	20241223	202400	25491317	1880	1880	1880	1880	0
50	20241223	202300	25491317	1880	1880	1880	1880	0
51	20241223	202200	25491317	1880	1880	1880	1880	0
52	20241223	202100	25491317	1880	1880	1880	1880	0
53	20241223	202000	25491317	1880	1880	1880	1880	0
54	20241223	201900	25491317	1880	1880	1880	1880	0
55	20241223	201800	25491317	1880	1880	1880	1880	0
56	20241223	201700	25491317	1880	1880	1880	1880	0
57	20241223	201600	25491317	1880	1880	1880	1880	0
58	20241223	201500	25491317	1880	1880	1880	1880	0
59	20241223	201400	25491317	1880	1880	1880	1880	0
60	20241223	201300	25491317	1880	1880	1880	1880	0
61	20241223	201200	25491317	1880	1880	1880	1880	0
62	20241223	201100	25491317	1880	1880	1880	1880	268
63	20241223	201000	25491317	1880	1880	1880	1880	0
64	20241223	200900	25491317	1880	1880	1880	1880	0
65	20241223	200800	25491317	1880	1880	1880	1880	0
66	20241223	200700	25491317	1880	1880	1880	1880	0
67	20241223	200600	25491317	1880	1880	1880	1880	0
68	20241223	200500	25491317	1880	1880	1880	1880	0
69	20241223	200400	25491317	1880	1880	1880	1880	0
70	20241223	200300	25491317	1880	1880	1880	1880	0
71	20241223	200200	25491317	1880	1880	1880	1880	0
72	20241223	200100	25491317	1880	1880	1880	1880	0
73	20241223	200000	25491317	1880	1880	1880	1880	0
74	20241223	195900	25491317	1880	1880	1880	1880	0
75	20241223	195800	25491317	1880	1880	1880	1880	0
76	20241223	195700	25491317	1880	1880	1880	1880	0
77	20241223	195600	25491317	1880	1880	1880	1880	0
78	20241223	195500	25491317	1880	1880	1880	1880	0
79	20241223	195400	25491317	1880	1880	1880	1880	0
80	20241223	195300	25491317	1880	1880	1880	1880	0
81	20241223	195200	25491317	1880	1880	1880	1880	0
82	20241223	195100	25491317	1880	1880	1880	1880	0
83	20241223	195000	25491317	1880	1880	1880	1880	0
84	20241223	194900	25491317	1880	1880	1880	1880	0
85	20241223	194800	25491317	1880	1880	1880	1880	0
86	20241223	194700	25491317	1880	1880	1880	1880	0
87	20241223	194600	25491317	1880	1880	1880	1880	0
88	20241223	194500	25491317	1880	1880	1880	1880	0
89	20241223	194400	25491317	1880	1880	1880	1880	0
90	20241223	194300	25491317	1880	1880	1880	1880	0
91	20241223	194200	25491317	1880	1880	1880	1880	0
92	20241223	194100	25491317	1880	1880	1880	1880	268
93	20241223	194000	25491317	1880	1880	1880	1880	0
94	20241223	193900	25491317	1880	1880	1880	1880	0
95	20241223	193800	25491317	1880	1880	1880	1880	0
96	20241223	193700	25491317	1880	1880	1880	1880	0
97	20241223	193600	25491317	1880	1880	1880	1880	0
98	20241223	193500	25491317	1880	1880	1880	1880	0
99	20241223	193400	25491317	1880	1880	1880	1880	0
100	20241223	193300	25491317	1880	1880	1880	1880	0
101	20241223	193200	25491317	1880	1880	1880	1880	0
102	20241223	193100	25491317	1880	1880	1880	1880	0
103	20241223	193000	25491317	1880	1880	1880	1880	0
104	20241223	192900	25491317	1880	1880	1880	1880	0
105	20241223	192800	25491317	1880	1880	1880	1880	0
106	20241223	192700	25491317	1880	1880	1880	1880	0
107	20241223	192600	25491317	1880	1880	1880	1880	0
108	20241223	192500	25491317	1880	1880	1880	1880	0
109	20241223	192400	25491317	1880	1880	1880	1880	0
110	20241223	192300	25491317	1880	1880	1880	1880	0
111	20241223	192200	25491317	1880	1880	1880	1880	0
112	20241223	192100	25491317	1880	1880	1880	1880	0
113	20241223	192000	25491317	1880	1880	1880	1880	0
114	20241223	191900	25491317	1880	1880	1880	1880	0
115	20241223	191800	25491317	1880	1880	1880	1880	0
116	20241223	191700	25491317	1880	1880	1880	1880	0
117	20241223	191600	25491317	1880	1880	1880	1880	0
118	20241223	191500	25491317	1880	1880	1880	1880	0
119	20241223	191400	25491317	1880	1880	1880	1880	0
120	20241223	191300	25491317	1880	1880	1880	1880	0
121	20241223	191200	25491317	1880	1880	1880	1880	0
122	20241223	191100	25491317	1880	1880	1880	1880	268
123	20241223	191000	25491317	1880	1880	1880	1880	0
124	20241223	190900	25491317	1880	1880	1880	1880	0
125	20241223	190800	25491317	1880	1880	1880	1880	0
126	20241223	190700	25491317	1880	1880	1880	1880	0
127	20241223	190600	25491317	1880	1880	1880	1880	0
128	20241223	190500	25491317	1880	1880	1880	1880	0
129	20241223	190400	25491317	1880	1880	1880	1880	0
130	20241223	190300	25491317	1880	1880	1880	1880	0
131	20241223	190200	25491317	1880	1880	1880	1880	0
132	20241223	190100	25491317	1880	1880	1880	1880	0
133	20241223	190000	25491317	1880	1880	1880	1880	0
134	20241223	185900	25491317	1880	1880	1880	1880	0
135	20241223	185800	25491317	1880	1880	1880	1880	0
136	20241223	185700	25491317	1880	1880	1880	1880	0
137	20241223	185600	25491317	1880	1880	1880	1880	0
138	20241223	185500	25491317	1880	1880	1880	1880	0
139	20241223	185400	25491317	1880	1880	1880	1880	0
140	20241223	185300	25491317	1880	1880	1880	1880	0
141	20241223	185200	25491317	1880	1880	1880	1880	0
142	20241223	185100	25491317	1880	1880	1880	1880	0
143	20241223	185000	25491317	1880	1880	1880	1880	0
144	20241223	184900	25491317	1880	1880	1880	1880	0
145	20241223	184800	25491317	1880	1880	1880	1880	0
146	20241223	184700	25491317	1880	1880	1880	1880	0
147	20241223	184600	25491317	1880	1880	1880	1880	0
148	20241223	184500	25491317	1880	1880	1880	1880	0
149	20241223	184400	25491317	1880	1880	1880	1880	0
150	20241223	184300	25491317	1880	1880	1880	1880	0
151	20241223	184200	25491317	1880	1880	1880	1880	0
152	20241223	184100	25491317	1880	1880	1880	1880	268
153	20241223	184000	25491317	1880	1880	1880	1880	0
154	20241223	183900	25491317	1880	1880	1880	1880	0
155	20241223	183800	25491317	1880	1880	1880	1880	0
156	20241223	183700	25491317	1880	1880	1880	1880	0
157	20241223	183600	25491317	1880	1880	1880	1880	0
158	20241223	183500	25491317	1880	1880	1880	1880	0
159	20241223	183400	25491317	1880	1880	1880	1880	0
160	20241223	183300	25491317	1880	1880	1880	1880	0
161	20241223	183200	25491317	1880	1880	1880	1880	0
162	20241223	183100	25491317	1880	1880	1880	1880	0
163	20241223	183000	25491317	1880	1880	1880	1880	0
164	20241223	182900	25491317	1880	1880	1880	1880	0
165	20241223	182800	25491317	1880	1880	1880	1880	0
166	20241223	182700	25491317	1880	1880	1880	1880	0
167	20241223	182600	25491317	1880	1880	1880	1880	0
168	20241223	182500	25491317	1880	1880	1880	1880	0
169	20241223	182400	25491317	1880	1880	1880	1880	0
170	20241223	182300	25491317	1880	1880	1880	1880	0
171	20241223	182200	25491317	1880	1880	1880	1880	0
172	20241223	182100	25491317	1880	1880	1880	1880	0
173	20241223	182000	25491317	1880	1880	1880	1880	0
174	20241223	181900	25491317	1880	1880	1880	1880	0
175	20241223	181800	25491317	1880	1880	1880	1880	0
176	20241223	181700	25491317	1880	1880	1880	1880	0
177	20241223	181600	25491317	1880	1880	1880	1880	0
178	20241223	181500	25491317	1880	1880	1880	1880	0
179	20241223	181400	25491317	1880	1880	1880	1880	0
180	20241223	181300	25491317	1880	1880	1880	1880	0
181	20241223	181200	25491317	1880	1880	1880	1880	0
182	20241223	181100	25491317	1880	1880	1880	1880	268
183	20241223	181000	25491317	1880	1880	1880	1880	0
184	20241223	180900	25491317	1880	1880	1880	1880	0
185	20241223	180800	25491317	1880	1880	1880	1880	0
186	20241223	180700	25491317	1880	1880	1880	1880	0
187	20241223	180600	25491317	1880	1880	1880	1880	0
188	20241223	180500	25491317	1880	1880	1880	1880	0
189	20241223	180400	25491317	1880	1880	1880	1880	0
190	20241223	180300	25491317	1880	1880	1880	1880	0
191	20241223	180200	25491317	1880	1880	1880	1880	0
192	20241223	180100	25491317	1880	1880	1880	1880	0
193	20241223	180000	25491317	1880	1880	1880	1880	0
194	20241223	175900	25491317	1880	1880	1880	1880	0
195	20241223	175800	25491317	1880	1880	1880	1880	0
196	20241223	175700	25491317	1880	1880	1880	1880	0
197	20241223	175600	25491317	1880	1880	1880	1880	0
198	20241223	175500	25491317	1880	1880	1880	1880	0
199	20241223	175400	25491317	1880	1880	1880	1880	0
200	20241223	175300	25491317	1880	1880	1880	1880	0
201	20241223	175200	25491317	1880	1880	1880	1880	0
202	20241223	175100	25491317	1880	1880	1880	1880	0
203	20241223	175000	25491317	1880	1880	1880	1880	0
204	20241223	174900	25491317	1880	1880	1880	1880	0
205	20241223	174800	25491317	1880	1880	1880	1880	0
206	20241223	174700	25491317	1880	1880	1880	1880	0
207	20241223	174600	25491317	1880	1880	1880	1880	0
208	20241223	174500	25491317	1880	1880	1880	1880	0
209	20241223	174400	25491317	1880	1880	1880	1880	0
210	20241223	174300	25491317	1880	1880	1880	1880	0
211	20241223	174200	25491317	1880	1880	1880	1880	0
212	20241223	174100	25491317	1880	1880	1880	1880	268
213	20241223	174000	25491317	1880	1880	1880	1880	0
214	20241223	173900	25491317	1880	1880	1880	1880	0
215	20241223	173800	25491317	1880	1880	1880	1880	0
216	20241223	173700	25491317	1880	1880	1880	1880	0
217	20241223	173600	25491317	1880	1880	1880	1880	0
218	20241223	173500	25491317	1880	1880	1880	1880	0
219	20241223	173400	25491317	1880	1880	1880	1880	0
220	20241223	173300	25491317	1880	1880	1880	1880	0
221	20241223	173200	25491317	1880	1880	1880	1880	0
222	20241223	173100	25491317	1880	1880	1880	1880	0
223	20241223	173000	25491317	1880	1880	1880	1880	0
224	20241223	172900	25491317	1880	1880	1880	1880	0
225	20241223	172800	25491317	1880	1880	1880	1880	0
226	20241223	172700	25491317	1880	1880	1880	1880	0
227	20241223	172600	25491317	1880	1880	1880	1880	0
228	20241223	172500	25491317	1880	1880	1880	1880	0
229	20241223	172400	25491317	1880	1880	1880	1880	0
230	20241223	172300	25491317	1880	1880	1880	1880	0
231	20241223	172200	25491317	1880	1880	1880	1880	0
232	20241223	172100	25491317	1880	1880	1880	1880	0
233	20241223	172000	25491317	1880	1880	1880	1880	0
234	20241223	171900	25491317	1880	1880	1880	1880	0
235	20241223	171800	25491317	1880	1880	1880	1880	0
236	20241223	171700	25491317	1880	1880	1880	1880	0
237	20241223	171600	25491317	1880	1880	1880	1880	0
238	20241223	171500	25491317	1880	1880	1880	1880	0
239	20241223	171400	25491317	1880	1880	1880	1880	0
240	20241223	171300	25491317	1880	1880	1880	1880	0
241	20241223	171200	25491317	1880	1880	1880	1880	0
242	20241223	171100	25491317	1880	1880	1880	1880	268
243	20241223	171000	25491317	1880	1880	1880	1880	0
244	20241223	170900	25491317	1880	1880	1880	1880	0
245	20241223	170800	25491317	1880	1880	1880	1880	0
246	20241223	170700	25491317	1880	1880	1880	1880	0
247	20241223	170600	25491317	1880	1880	1880	1880	0
248	20241223	170500	25491317	1880	1880	1880	1880	0
249	20241223	170400	25491317	1880	1880	1880	1880	0
250	20241223	170300	25491317	1880	1880	1880	1880	0
251	20241223	170200	25491317	1880	1880	1880	1880	0
252	20241223	170100	25491317	1880	1880	1880	1880	0
253	20241223	170000	25491317	1880	1880	1880	1880	0
254	20241223	165900	25491317	1880	1880	1880	1880	0
255	20241223	165800	25491317	1880	1880	1880	1880	0
256	20241223	165700	25491317	1880	1880	1880	1880	0
257	20241223	165600	25491317	1880	1880	1880	1880	0
258	20241223	165500	25491317	1880	1880	1880	1880	0
259	20241223	165400	25491317	1880	1880	1880	1880	0
260	20241223	165300	25491317	1880	1880	1880	1880	0
261	20241223	165200	25491317	1880	1880	1880	1880	0
262	20241223	165100	25491317	1880	1880	1880	1880	0
263	20241223	165000	25491317	1880	1880	1880	1880	0
264	20241223	164900	25491317	1880	1880	1880	1880	0
265	20241223	164800	25491317	1880	1880	1880	1880	0
266	20241223	164700	25491317	1880	1880	1880	1880	0
267	20241223	164600	25491317	1880	1880	1880	1880	0
268	20241223	164500	25491317	1880	1880	1880	1880	0
269	20241223	164400	25491317	1880	1880	1880	1880	0
270	20241223	164300	25491317	1880	1880	1880	1880	0
271	20241223	164200	25491317	1880	1880	1880	1880	0
272	20241223	164100	25491317	1880	1880	1880	1880	268
273	20241223	164000	25491317	1880	1880	1880	1880	0
274	20241223	163900	25491317	1880	1880	1880	1880	0
275	20241223	163800	25491317	1880	1880	1880	1880	0
276	20241223	163700	25491317	1880	1880	1880	1880	0
277	20241223	163600	25491317	1880	1880	1880	1880	0
278	20241223	163500	25491317	1880	1880	1880	1880	0
279	20241223	163400	25491317	1880	1880	1880	1880	0
280	20241223	163300	25491317	1880	1880	1880	1880	0
281	20241223	163200	25491317	1880	1880	1880	1880	0
282	20241223	163100	25491317	1880	1880	1880	1880	0
283	20241223	163000	25491317	1880	1880	1880	1880	0
284	20241223	162900	25491317	1880	1880	1880	1880	0
285	20241223	162800	25491317	1880	1880	1880	1880	0
286	20241223	162700	25491317	1880	1880	1880	1880	0
287	20241223	162600	25491317	1880	1880	1880	1880	0
288	20241223	162500	25491317	1880	1880	1880	1880	0
289	20241223	162400	25491317	1880	1880	1880	1880	0
290	20241223	162300	25491317	1880	1880	1880	1880	0
291	20241223	162200	25491317	1880	1880	1880	1880	0
292	20241223	162100	25491317	1880	1880	1880	1880	0
293	20241223	162000	25491317	1880	1880	1880	1880	0
294	20241223	161900	25491317	1880	1880	1880	1880	0
295	20241223	161800	25491317	1880	1880	1880	1880	0
296	20241223	161700	25491317	1880	1880	1880	1880	0
297	20241223	161600	25491317	1880	1880	1880	1880	0
298	20241223	161500	25491317	1880	1880	1880	1880	0
299	20241223	161400	25491317	1880	1880	1880	1880	0
300	20241223	161300	25491317	1880	1880	1880	1880	0
301	20241223	161200	25491317	1880	1880	1880	1880	0
302	20241223	161100	25491317	1880	1880	1880	1880	268
303	20241223	161000	25491317	1880	1880	1880	1880	0
304	20241223	160900	25491317	1880	1880	1880	1880	0
305	20241223	160800	25491317	1880	1880	1880	1880	0
306	20241223	160700	25491317	1880	1880	1880	1880	0
307	20241223	160600	25491317	1880	1880	1880	1880	0
308	20241223	160500	25491317	1880	1880	1880	1880	0
309	20241223	160400	25491317	1880	1880	1880	1880	0
310	20241223	160300	25491317	1880	1880	1880	1880	0
311	20241223	160200	25491317	1880	1880	1880	1880	0
312	20241223	160100	25491317	1880	1880	1880	1880	0
313	20241223	160000	25491317	1880	1880	1880	1880	0
314	20241223	155900	25491317	1880	1880	1880	1880	0
315	20241223	155800	25491317	1880	1880	1880	1880	0
316	20241223	155700	25491317	1880	1880	1880	1880	0
317	20241223	155600	25491317	1880	1880	1880	1880	0
318	20241223	155500	25491317	1880	1880	1880	1880	0
319	20241223	155400	25491317	1880	1880	1880	1880	0
320	20241223	155300	25491317	1880	1880	1880	1880	0
321	20241223	155200	25491317	1880	1880	1880	1880	0
322	20241223	155100	25491317	1880	1880	1880	1880	0
323	20241223	155000	25491317	1880	1880	1880	1880	0
324	20241223	154900	25491317	1880	1880	1880	1880	0
325	20241223	154800	25491317	1880	1880	1880	1880	0
326	20241223	154700	25491317	1880	1880	1880	1880	0
327	20241223	154600	25491317	1880	1880	1880	1880	0
328	20241223	154500	25491317	1880	1880	1880	1880	0
329	20241223	154400	25491317	1880	1880	1880	1880	0
330	20241223	154300	25491317	1880	1880	1880	1880	0
331	20241223	154200	25491317	1880	1880	1880	1880	0
332	20241223	154100	25491317	1880	1880	1880	1880	268
333	20241223	154000	25491317	1880	1880	1880	1880	0
334	20241223	153900	25491317	1880	1880	1880	1880	0
335	20241223	153800	25491317	1880	1880	1880	1880	0
336	20241223	153700	25491317	1880	1880	1880	1880	0
337	20241223	153600	25491317	1880	1880	1880	1880	0
338	20241223	153500	25491317	1880	1880	1880	1880	0
339	20241223	153400	25491317	1880	1880	1880	1880	0
340	20241223	153300	25491317	1880	1880	1880	1880	0
341	20241223	153200	25491317	1880	1880	1880	1880	0
342	20241223	153100	25491317	1880	1880	1880	1880	0
343	20241223	153000	25491317	1880	1880	1880	1880	268
344	20241223	152900	24987477	1863	1863	1863	1863	0
345	20241223	152800	24987477	1863	1863	1863	1863	0
346	20241223	152700	24987477	1863	1863	1863	1863	0
347	20241223	152600	24987477	1863	1863	1863	1863	0
348	20241223	152500	24987477	1863	1863	1863	1863	0
349	20241223	152400	24987477	1863	1863	1863	1863	0
350	20241223	152300	24987477	1863	1863	1863	1863	0
351	20241223	152200	24987477	1863	1863	1863	1863	0
352	20241223	152100	24987477	1863	1863	1863	1863	0
353	20241223	152000	24987477	1863	1863	1863	1863	0
354	20241223	151900	24987477	1863	1863	1863	1863	20
355	20241223	151800	24950217	1842	1834	1842	1825	373
356	20241223	151700	24266701	1880	1880	1880	1880	0
357	20241223	151600	24266701	1880	1880	1880	1880	0
358	20241223	151500	24266701	1880	1880	1880	1880	0
359	20241223	151400	24266701	1880	1880	1880	1880	0
360	20241223	151300	24266701	1880	1880	1880	1880	0
361	20241223	151200	24266701	1880	1880	1880	1880	0
362	20241223	151100	24266701	1880	1879	1880	1879	16
363	20241223	151000	24236633	1880	1880	1880	1880	0
364	20241223	150900	24236633	1880	1880	1880	1880	0
365	20241223	150800	24236633	1880	1880	1880	1880	0
366	20241223	150700	24236633	1880	1880	1880	1880	0
367	20241223	150600	24236633	1880	1880	1880	1880	0
368	20241223	150500	24236633	1880	1880	1880	1880	0
369	20241223	150400	24236633	1880	1880	1880	1880	0
370	20241223	150300	24236633	1880	1880	1880	1880	0
371	20241223	150200	24236633	1880	1879	1880	1879	50
372	20241223	150100	24142663	1880	1880	1880	1880	0
373	20241223	150000	24142663	1880	1880	1880	1880	0
374	20241223	145900	24142663	1880	1880	1880	1880	0
375	20241223	145800	24142663	1880	1880	1880	1880	0
376	20241223	145700	24142663	1880	1880	1880	1880	0
377	20241223	145600	24142663	1880	1880	1880	1880	0
378	20241223	145500	24142663	1880	1880	1880	1880	0
379	20241223	145400	24142663	1880	1880	1880	1880	0
380	20241223	145300	24142663	1880	1880	1880	1880	0
381	20241223	145200	24142663	1880	1880	1880	1880	0
382	20241223	145100	24142663	1880	1880	1880	1880	0
383	20241223	145000	24142663	1880	1880	1880	1880	0
384	20241223	144900	24142663	1880	1880	1880	1880	0
385	20241223	144800	24142663	1880	1880	1880	1880	0
386	20241223	144700	24142663	1880	1880	1880	1880	0
387	20241223	144600	24142663	1880	1880	1880	1880	0
388	20241223	144500	24142663	1880	1880	1880	1880	0
389	20241223	144400	24142663	1880	1880	1880	1880	0
390	20241223	144300	24142663	1880	1880	1880	1880	0
391	20241223	144200	24142663	1880	1880	1880	1880	0
392	20241223	144100	24142663	1880	1880	1880	1880	0
393	20241223	144000	24142663	1880	1880	1880	1880	0
394	20241223	143900	24142663	1880	1880	1880	1880	0
395	20241223	143800	24142663	1880	1880	1880	1880	0
396	20241223	143700	24142663	1880	1880	1880	1880	0
397	20241223	143600	24142663	1880	1880	1880	1880	0
398	20241223	143500	24142663	1880	1880	1880	1880	0
399	20241223	143400	24142663	1880	1880	1880	1880	0
400	20241223	143300	24142663	1880	1874	1880	1874	300
401	20241223	143200	23578967	1880	1880	1880	1880	0
402	20241223	143100	23578967	1880	1880	1880	1880	0
403	20241223	143000	23578967	1880	1880	1880	1880	0
404	20241223	142900	23578967	1880	1880	1880	1880	0
405	20241223	142800	23578967	1880	1880	1880	1880	0
406	20241223	142700	23578967	1880	1880	1880	1880	0
407	20241223	142600	23578967	1880	1880	1880	1880	0
408	20241223	142500	23578967	1880	1880	1880	1880	0
409	20241223	142400	23578967	1880	1880	1880	1880	0
410	20241223	142300	23578967	1880	1880	1880	1880	0
411	20241223	142200	23578967	1880	1880	1880	1880	0
412	20241223	142100	23578967	1880	1880	1880	1880	0
413	20241223	142000	23578967	1880	1880	1880	1880	0
414	20241223	141900	23578967	1880	1880	1880	1880	0
415	20241223	141800	23578967	1880	1880	1880	1880	0
416	20241223	141700	23578967	1880	1880	1880	1880	0
417	20241223	141600	23578967	1880	1880	1880	1880	0
418	20241223	141500	23578967	1880	1880	1880	1880	0
419	20241223	141400	23578967	1880	1880	1880	1880	0
420	20241223	141300	23578967	1880	1880	1880	1880	0
421	20241223	141200	23578967	1880	1880	1880	1880	0
422	20241223	141100	23578967	1880	1880	1880	1880	0
423	20241223	141000	23578967	1880	1880	1880	1880	0
424	20241223	140900	23578967	1880	1825	1880	1825	3
425	20241223	140800	23573437	1884	1884	1884	1884	0
426	20241223	140700	23573437	1884	1884	1884	1884	0
427	20241223	140600	23573437	1884	1884	1884	1884	0
428	20241223	140500	23573437	1884	1884	1884	1884	0
429	20241223	140400	23573437	1884	1884	1884	1884	0
430	20241223	140300	23573437	1884	1884	1884	1884	0
431	20241223	140200	23573437	1884	1884	1884	1884	0
432	20241223	140100	23573437	1884	1884	1884	1884	0
433	20241223	140000	23573437	1884	1884	1884	1884	0
434	20241223	135900	23573437	1884	1881	1884	1881	260
435	20241223	135800	23083972	1883	1883	1883	1883	0
436	20241223	135700	23083972	1883	1883	1883	1883	0
437	20241223	135600	23083972	1883	1883	1883	1883	0
438	20241223	135500	23083972	1883	1883	1883	1883	0
439	20241223	135400	23083972	1883	1883	1883	1883	0
440	20241223	135300	23083972	1883	1883	1883	1883	0
441	20241223	135200	23083972	1883	1883	1883	1883	4
442	20241223	135100	23076440	1823	1823	1823	1823	1
443	20241223	135000	23074617	1884	1884	1884	1884	0
444	20241223	134900	23074617	1884	1882	1884	1882	20
445	20241223	134800	23036939	1823	1823	1823	1823	8
446	20241223	134700	23022355	1885	1885	1885	1885	0
447	20241223	134600	23022355	1885	1885	1885	1885	0
448	20241223	134500	23022355	1885	1885	1885	1885	0
449	20241223	134400	23022355	1885	1885	1885	1885	1
450	20241223	134300	23020470	1886	1886	1886	1886	0
451	20241223	134200	23020470	1886	1886	1886	1886	0
452	20241223	134100	23020470	1886	1883	1886	1883	60
453	20241223	134000	22907380	1886	1884	1886	1884	20
454	20241223	133900	22869676	1886	1884	1886	1884	300
455	20241223	133800	22304403	1868	1868	1868	1868	1696
456	20241223	133700	19136275	1868	1868	1868	1868	0
457	20241223	133600	19136275	1868	1868	1868	1868	0
458	20241223	133500	19136275	1868	1868	1868	1868	1000
459	20241223	133400	17268275	1868	1865	1868	1865	10
460	20241223	133300	17249610	1865	1860	1865	1860	50
461	20241223	133200	17156420	1845	1845	1845	1845	0
462	20241223	133100	17156420	1845	1850	1850	1845	110
463	20241223	133000	16953445	1845	1845	1845	1845	0
464	20241223	132900	16953445	1845	1845	1845	1845	0
465	20241223	132800	16953445	1845	1845	1845	1845	0
466	20241223	132700	16953445	1845	1845	1845	1845	0
467	20241223	132600	16953445	1845	1845	1845	1845	0
468	20241223	132500	16953445	1845	1845	1845	1845	1000
469	20241223	132400	15108445	1845	1845	1845	1845	1
470	20241223	132300	15106600	1817	1817	1817	1817	33
471	20241223	132200	15046639	1820	1820	1820	1820	0
472	20241223	132100	15046639	1820	1820	1820	1817	26
473	20241223	132000	14999346	1845	1845	1845	1845	0
474	20241223	131900	14999346	1845	1845	1845	1845	0
475	20241223	131800	14999346	1845	1845	1845	1845	0
476	20241223	131700	14999346	1845	1845	1845	1845	0
477	20241223	131600	14999346	1845	1845	1845	1845	0
478	20241223	131500	14999346	1845	1845	1845	1845	0
479	20241223	131400	14999346	1845	1845	1845	1845	0
480	20241223	131300	14999346	1845	1845	1845	1845	0
481	20241223	131200	14999346	1845	1845	1845	1845	0
482	20241223	131100	14999346	1845	1845	1845	1845	0
483	20241223	131000	14999346	1845	1859	1860	1845	251
484	20241223	130900	14532506	1815	1830	1860	1815	32
485	20241223	130800	14473297	1830	1830	1830	1830	1
486	20241223	130700	14471467	1845	1845	1845	1845	1
487	20241223	130600	14469622	1860	1860	1860	1860	0
488	20241223	130500	14469622	1860	1860	1860	1860	0
489	20241223	130400	14469622	1860	1860	1860	1860	0
490	20241223	130300	14469622	1860	1863	1863	1860	114
491	20241223	130200	14257465	1863	1905	1918	1863	368
492	20241223	130100	13566557	1864	1862	1864	1862	21
493	20241223	130000	13527451	1860	1915	1915	1860	152
494	20241223	125900	13236481	1916	1863	1916	1859	676
495	20241223	125800	11963101	1920	1900	1920	1899	819
496	20241223	125700	10404296	1859	1859	1907	1859	829
497	20241223	125600	8858718	1860	1849	1860	1849	450
498	20241223	125500	8023672	1850	1827	1850	1827	70
499	20241223	125400	7895345	1829	1829	1829	1829	0
500	20241223	125300	7895345	1829	1781	1829	1781	164
501	20241223	125200	7599273	1760	1760	1760	1760	0
502	20241223	125100	7599273	1760	1760	1760	1760	0
503	20241223	125000	7599273	1760	1760	1760	1760	0
504	20241223	124900	7599273	1760	1760	1760	1760	0
505	20241223	124800	7599273	1760	1760	1760	1760	0
506	20241223	124700	7599273	1760	1760	1760	1760	0
507	20241223	124600	7599273	1760	1760	1760	1760	0
508	20241223	124500	7599273	1760	1760	1760	1760	10
509	20241223	124400	7581673	1780	1780	1780	1780	0
510	20241223	124300	7581673	1780	1780	1780	1780	100
511	20241223	124200	7403673	1756	1756	1756	1756	0
512	20241223	124100	7403673	1756	1761	1761	1755	400
513	20241223	124000	6701491	1781	1783	1783	1781	121
514	20241223	123900	6485949	1796	1796	1796	1796	34
515	20241223	123800	6424885	1796	1782	1796	1782	592
516	20241223	123700	5363086	1781	1781	1781	1781	0
517	20241223	123600	5363086	1781	1781	1781	1781	0
518	20241223	123500	5363086	1781	1781	1781	1781	0
519	20241223	123400	5363086	1781	1781	1781	1781	0
520	20241223	123300	5363086	1781	1781	1781	1781	0
521	20241223	123200	5363086	1781	1781	1781	1781	0
522	20241223	123100	5363086	1781	1781	1781	1781	0
523	20241223	123000	5363086	1781	1781	1781	1781	11
524	20241223	122900	5343495	1781	1781	1781	1781	85
525	20241223	122800	5192110	1781	1781	1781	1781	0
526	20241223	122700	5192110	1781	1781	1781	1781	0
527	20241223	122600	5192110	1781	1781	1781	1781	0
528	20241223	122500	5192110	1781	1781	1781	1781	0
529	20241223	122400	5192110	1781	1781	1781	1781	0
530	20241223	122300	5192110	1781	1781	1781	1781	0
531	20241223	122200	5192110	1781	1781	1781	1781	0
532	20241223	122100	5192110	1781	1781	1781	1781	0
533	20241223	122000	5192110	1781	1781	1781	1781	0
534	20241223	121900	5192110	1781	1781	1781	1781	0
535	20241223	121800	5192110	1781	1781	1781	1781	0
536	20241223	121700	5192110	1781	1781	1781	1781	0
537	20241223	121600	5192110	1781	1781	1781	1781	0
538	20241223	121500	5192110	1781	1781	1781	1781	0
539	20241223	121400	5192110	1781	1781	1781	1781	0
540	20241223	121300	5192110	1781	1781	1781	1781	6
541	20241223	121200	5181424	1781	1781	1781	1781	0
542	20241223	121100	5181424	1781	1781	1781	1781	0
543	20241223	121000	5181424	1781	1781	1781	1781	0
544	20241223	120900	5181424	1781	1781	1781	1781	1
545	20241223	120800	5179643	1761	1761	1761	1761	0
546	20241223	120700	5179643	1761	1761	1761	1761	0
547	20241223	120600	5179643	1761	1761	1761	1761	0
548	20241223	120500	5179643	1761	1761	1761	1761	0
549	20241223	120400	5179643	1761	1761	1761	1761	0
550	20241223	120300	5179643	1761	1761	1761	1761	0
551	20241223	120200	5179643	1761	1763	1763	1761	10
552	20241223	120100	5162027	1780	1780	1780	1780	0
553	20241223	120000	5162027	1780	1780	1780	1780	0
554	20241223	115900	5162027	1780	1780	1780	1780	0
555	20241223	115800	5162027	1780	1780	1780	1780	0
556	20241223	115700	5162027	1780	1780	1780	1780	0
557	20241223	115600	5162027	1780	1780	1780	1780	0
558	20241223	115500	5162027	1780	1780	1780	1780	0
559	20241223	115400	5162027	1780	1780	1780	1780	0
560	20241223	115300	5162027	1780	1780	1780	1780	0
561	20241223	115200	5162027	1780	1780	1780	1780	0
562	20241223	115100	5162027	1780	1780	1780	1780	0
563	20241223	115000	5162027	1780	1780	1780	1780	0
564	20241223	114900	5162027	1780	1780	1780	1780	0
565	20241223	114800	5162027	1780	1780	1780	1780	0
566	20241223	114700	5162027	1780	1780	1780	1780	0
567	20241223	114600	5162027	1780	1780	1780	1780	5
568	20241223	114500	5153127	1782	1782	1782	1782	10
569	20241223	114400	5135307	1782	1782	1782	1782	0
570	20241223	114300	5135307	1782	1782	1782	1782	0
571	20241223	114200	5135307	1782	1782	1782	1782	0
572	20241223	114100	5135307	1782	1782	1782	1782	0
573	20241223	114000	5135307	1782	1782	1782	1782	0
574	20241223	113900	5135307	1782	1782	1782	1782	0
575	20241223	113800	5135307	1782	1782	1782	1782	4
576	20241223	113700	5128179	1782	1782	1782	1782	0
577	20241223	113600	5128179	1782	1782	1782	1782	0
578	20241223	113500	5128179	1782	1782	1782	1782	0
579	20241223	113400	5128179	1782	1782	1782	1782	3
580	20241223	113300	5122833	1782	1782	1782	1782	0
581	20241223	113200	5122833	1782	1782	1782	1782	0
582	20241223	113100	5122833	1782	1782	1782	1782	0
583	20241223	113000	5122833	1782	1782	1782	1782	7
584	20241223	112900	5110359	1782	1782	1782	1782	0
585	20241223	112800	5110359	1782	1782	1782	1782	0
586	20241223	112700	5110359	1782	1782	1782	1782	0
587	20241223	112600	5110359	1782	1782	1782	1782	0
588	20241223	112500	5110359	1782	1782	1782	1782	0
589	20241223	112400	5110359	1782	1782	1782	1782	0
590	20241223	112300	5110359	1782	1782	1782	1782	0
591	20241223	112200	5110359	1782	1782	1782	1782	0
592	20241223	112100	5110359	1782	1782	1782	1782	0
593	20241223	112000	5110359	1782	1782	1782	1782	7
594	20241223	111900	5097885	1782	1782	1782	1782	0
595	20241223	111800	5097885	1782	1782	1782	1782	0
596	20241223	111700	5097885	1782	1782	1782	1782	0
597	20241223	111600	5097885	1782	1782	1782	1782	3
598	20241223	111500	5092539	1783	1783	1783	1783	0
599	20241223	111400	5092539	1783	1783	1783	1783	0
600	20241223	111300	5092539	1783	1783	1783	1783	0
601	20241223	111200	5092539	1783	1783	1783	1783	0
602	20241223	111100	5092539	1783	1783	1783	1783	0
603	20241223	111000	5092539	1783	1783	1783	1783	0
604	20241223	110900	5092539	1783	1783	1783	1783	0
605	20241223	110800	5092539	1783	1783	1783	1783	0
606	20241223	110700	5092539	1783	1783	1783	1783	0
607	20241223	110600	5092539	1783	1783	1783	1783	0
608	20241223	110500	5092539	1783	1783	1783	1783	0
609	20241223	110400	5092539	1783	1783	1783	1783	0
610	20241223	110300	5092539	1783	1783	1783	1783	0
611	20241223	110200	5092539	1783	1783	1783	1783	0
612	20241223	110100	5092539	1783	1783	1783	1783	0
613	20241223	110000	5092539	1783	1783	1783	1783	0
614	20241223	105900	5092539	1783	1783	1783	1783	0
615	20241223	105800	5092539	1783	1783	1783	1783	0
616	20241223	105700	5092539	1783	1783	1783	1783	0
617	20241223	105600	5092539	1783	1783	1783	1783	0
618	20241223	105500	5092539	1783	1783	1783	1783	0
619	20241223	105400	5092539	1783	1783	1783	1783	0
620	20241223	105300	5092539	1783	1783	1783	1783	0
621	20241223	105200	5092539	1783	1783	1783	1783	0
622	20241223	105100	5092539	1783	1783	1783	1783	0
623	20241223	105000	5092539	1783	1783	1783	1783	20
624	20241223	104900	5056879	1783	1783	1783	1783	0
625	20241223	104800	5056879	1783	1783	1783	1783	0
626	20241223	104700	5056879	1783	1783	1783	1783	100
627	20241223	104600	4878579	1783	1783	1783	1783	0
628	20241223	104500	4878579	1783	1783	1783	1783	0
629	20241223	104400	4878579	1783	1783	1783	1783	0
630	20241223	104300	4878579	1783	1783	1783	1783	0
631	20241223	104200	4878579	1783	1783	1783	1783	0
632	20241223	104100	4878579	1783	1783	1783	1783	50
633	20241223	104000	4789429	1795	1795	1795	1795	0
634	20241223	103900	4789429	1795	1795	1795	1795	0
635	20241223	103800	4789429	1795	1795	1795	1795	0
636	20241223	103700	4789429	1795	1795	1795	1795	0
637	20241223	103600	4789429	1795	1795	1795	1795	0
638	20241223	103500	4789429	1795	1795	1795	1795	0
639	20241223	103400	4789429	1795	1795	1795	1795	0
640	20241223	103300	4789429	1795	1795	1795	1795	0
641	20241223	103200	4789429	1795	1795	1795	1795	7
642	20241223	103100	4776864	1795	1795	1795	1795	5
643	20241223	103000	4767889	1795	1795	1795	1795	0
644	20241223	102900	4767889	1795	1795	1795	1795	0
645	20241223	102800	4767889	1795	1795	1795	1795	0
646	20241223	102700	4767889	1795	1795	1795	1795	0
647	20241223	102600	4767889	1795	1795	1795	1795	0
648	20241223	102500	4767889	1795	1795	1795	1795	0
649	20241223	102400	4767889	1795	1795	1795	1795	0
650	20241223	102300	4767889	1795	1795	1795	1795	0
651	20241223	102200	4767889	1795	1795	1795	1795	0
652	20241223	102100	4767889	1795	1795	1795	1795	0
653	20241223	102000	4767889	1795	1795	1795	1795	0
654	20241223	101900	4767889	1795	1795	1795	1795	0
655	20241223	101800	4767889	1795	1795	1795	1795	0
656	20241223	101700	4767889	1795	1795	1795	1795	0
657	20241223	101600	4767889	1795	1795	1795	1795	0
658	20241223	101500	4767889	1795	1795	1795	1795	0
659	20241223	101400	4767889	1795	1795	1795	1795	0
660	20241223	101300	4767889	1795	1795	1795	1795	0
661	20241223	101200	4767889	1795	1795	1795	1795	0
662	20241223	101100	4767889	1795	1795	1795	1795	0
663	20241223	101000	4767889	1795	1795	1795	1795	0
664	20241223	100900	4767889	1795	1795	1795	1795	0
665	20241223	100800	4767889	1795	1795	1795	1795	0
666	20241223	100700	4767889	1795	1795	1795	1795	0
667	20241223	100600	4767889	1795	1795	1795	1795	0
668	20241223	100500	4767889	1795	1795	1795	1795	0
669	20241223	100400	4767889	1795	1795	1795	1795	1
670	20241223	100300	4766094	1795	1795	1795	1795	0
671	20241223	100200	4766094	1795	1795	1795	1795	0
672	20241223	100100	4766094	1795	1795	1795	1795	0
673	20241223	100000	4766094	1795	1795	1795	1795	0
674	20241223	095900	4766094	1795	1794	1795	1794	500
675	20241223	095800	3868942	1794	1794	1794	1794	0
676	20241223	095700	3868942	1794	1794	1794	1794	0
677	20241223	095600	3868942	1794	1794	1794	1794	1
678	20241223	095500	3867148	1760	1760	1760	1760	1
679	20241223	095400	3865388	1794	1794	1794	1794	0
680	20241223	095300	3865388	1794	1794	1794	1794	0
681	20241223	095200	3865388	1794	1794	1794	1794	0
682	20241223	095100	3865388	1794	1794	1794	1794	0
683	20241223	095000	3865388	1794	1794	1794	1794	0
684	20241223	094900	3865388	1794	1794	1794	1794	0
685	20241223	094800	3865388	1794	1794	1794	1794	6
686	20241223	094700	3854624	1794	1794	1794	1794	10
687	20241223	094600	3836684	1793	1793	1793	1793	1
688	20241223	094500	3834891	1793	1793	1793	1793	0
689	20241223	094400	3834891	1793	1793	1793	1793	0
690	20241223	094300	3834891	1793	1791	1793	1791	10
691	20241223	094200	3816964	1758	1758	1758	1758	300
692	20241223	094100	3289564	1794	1794	1794	1794	0
693	20241223	094000	3289564	1794	1794	1794	1794	0
694	20241223	093900	3289564	1794	1794	1794	1794	0
695	20241223	093800	3289564	1794	1794	1794	1794	0
696	20241223	093700	3289564	1794	1794	1794	1794	0
697	20241223	093600	3289564	1794	1794	1794	1794	0
698	20241223	093500	3289564	1794	1794	1794	1794	0
699	20241223	093400	3289564	1794	1794	1794	1794	0
700	20241223	093300	3289564	1794	1794	1794	1794	0
701	20241223	093200	3289564	1794	1794	1794	1794	29
702	20241223	093100	3237538	1794	1794	1794	1794	0
703	20241223	093000	3237538	1794	1794	1794	1794	0
704	20241223	092900	3237538	1794	1794	1794	1794	0
705	20241223	092800	3237538	1794	1794	1794	1794	0
706	20241223	092700	3237538	1794	1794	1794	1794	1
707	20241223	092600	3235744	1794	1794	1794	1794	0
708	20241223	092500	3235744	1794	1794	1794	1794	0
709	20241223	092400	3235744	1794	1794	1794	1794	4
710	20241223	092300	3228568	1795	1795	1795	1795	10
711	20241223	092200	3210618	1795	1795	1795	1795	0
712	20241223	092100	3210618	1795	1795	1795	1795	0
713	20241223	092000	3210618	1795	1795	1795	1795	0
714	20241223	091900	3210618	1795	1795	1795	1795	0
715	20241223	091800	3210618	1795	1795	1795	1795	0
716	20241223	091700	3210618	1795	1795	1795	1795	0
717	20241223	091600	3210618	1795	1795	1795	1795	0
718	20241223	091500	3210618	1795	1795	1795	1795	0
719	20241223	091400	3210618	1795	1795	1795	1795	0
720	20241223	091300	3210618	1795	1795	1795	1795	0
721	20241223	091200	3210618	1795	1795	1795	1795	0
722	20241223	091100	3210618	1795	1795	1795	1795	1
723	20241223	091000	3208823	1755	1755	1755	1755	0
724	20241223	090900	3208823	1755	1755	1755	1755	1
725	20241223	090800	3207068	1829	1829	1829	1829	1
726	20241223	090700	3205239	1775	1775	1775	1775	19
727	20241223	090600	3171514	1775	1746	1775	1744	908
728	20241223	090500	1583805	1744	1744	1744	1744	0
729	20241223	090400	1583805	1744	1770	1770	1744	327
730	20241223	090300	1007225	1770	1770	1770	1770	94
731	20241223	090200	840845	1770	1770	1770	1770	0
732	20241223	090100	840845	1770	1775	1775	1770	440
733	20241223	090000	61950	1770	1770	1770	1770	35