KissMeData/060900/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194200	11656167	1013	1013	1013	1013	57
3	20241224	194100	11656167	1013	1013	1013	1013	0
4	20241224	194000	11656167	1013	1013	1013	1013	0
5	20241224	193900	11656167	1013	1013	1013	1013	0
6	20241224	193800	11656167	1013	1013	1013	1013	0
7	20241224	193700	11656167	1013	1013	1013	1013	0
8	20241224	193600	11656167	1013	1013	1013	1013	0
9	20241224	193500	11656167	1013	1013	1013	1013	0
10	20241224	193400	11656167	1013	1013	1013	1013	0
11	20241224	193300	11656167	1013	1013	1013	1013	0
12	20241224	193200	11656167	1013	1013	1013	1013	0
13	20241224	193100	11656167	1013	1013	1013	1013	0
14	20241224	193000	11656167	1013	1013	1013	1013	0
15	20241224	192900	11656167	1013	1013	1013	1013	0
16	20241224	192800	11656167	1013	1013	1013	1013	0
17	20241224	192700	11656167	1013	1013	1013	1013	0
18	20241224	192600	11656167	1013	1013	1013	1013	0
19	20241224	192500	11656167	1013	1013	1013	1013	0
20	20241224	192400	11656167	1013	1013	1013	1013	0
21	20241224	192300	11656167	1013	1013	1013	1013	0
22	20241224	192200	11656167	1013	1013	1013	1013	0
23	20241224	192100	11656167	1013	1013	1013	1013	0
24	20241224	192000	11656167	1013	1013	1013	1013	0
25	20241224	191900	11656167	1013	1013	1013	1013	0
26	20241224	191800	11656167	1013	1013	1013	1013	0
27	20241224	191700	11656167	1013	1013	1013	1013	0
28	20241224	191600	11656167	1013	1013	1013	1013	0
29	20241224	191500	11656167	1013	1013	1013	1013	0
30	20241224	191400	11656167	1013	1013	1013	1013	0
31	20241224	191300	11656167	1013	1013	1013	1013	0
32	20241224	191200	11656167	1013	1013	1013	1013	57
33	20241224	191100	11656167	1013	1013	1013	1013	0
34	20241224	191000	11656167	1013	1013	1013	1013	0
35	20241224	190900	11656167	1013	1013	1013	1013	0
36	20241224	190800	11656167	1013	1013	1013	1013	0
37	20241224	190700	11656167	1013	1013	1013	1013	0
38	20241224	190600	11656167	1013	1013	1013	1013	0
39	20241224	190500	11656167	1013	1013	1013	1013	0
40	20241224	190400	11656167	1013	1013	1013	1013	0
41	20241224	190300	11656167	1013	1013	1013	1013	0
42	20241224	190200	11656167	1013	1013	1013	1013	0
43	20241224	190100	11656167	1013	1013	1013	1013	0
44	20241224	190000	11656167	1013	1013	1013	1013	0
45	20241224	185900	11656167	1013	1013	1013	1013	0
46	20241224	185800	11656167	1013	1013	1013	1013	0
47	20241224	185700	11656167	1013	1013	1013	1013	0
48	20241224	185600	11656167	1013	1013	1013	1013	0
49	20241224	185500	11656167	1013	1013	1013	1013	0
50	20241224	185400	11656167	1013	1013	1013	1013	0
51	20241224	185300	11656167	1013	1013	1013	1013	0
52	20241224	185200	11656167	1013	1013	1013	1013	0
53	20241224	185100	11656167	1013	1013	1013	1013	0
54	20241224	185000	11656167	1013	1013	1013	1013	0
55	20241224	184900	11656167	1013	1013	1013	1013	0
56	20241224	184800	11656167	1013	1013	1013	1013	0
57	20241224	184700	11656167	1013	1013	1013	1013	0
58	20241224	184600	11656167	1013	1013	1013	1013	0
59	20241224	184500	11656167	1013	1013	1013	1013	0
60	20241224	184400	11656167	1013	1013	1013	1013	0
61	20241224	184300	11656167	1013	1013	1013	1013	0
62	20241224	184200	11656167	1013	1013	1013	1013	57
63	20241224	184100	11656167	1013	1013	1013	1013	0
64	20241224	184000	11656167	1013	1013	1013	1013	0
65	20241224	183900	11656167	1013	1013	1013	1013	0
66	20241224	183800	11656167	1013	1013	1013	1013	0
67	20241224	183700	11656167	1013	1013	1013	1013	0
68	20241224	183600	11656167	1013	1013	1013	1013	0
69	20241224	183500	11656167	1013	1013	1013	1013	0
70	20241224	183400	11656167	1013	1013	1013	1013	0
71	20241224	183300	11656167	1013	1013	1013	1013	0
72	20241224	183200	11656167	1013	1013	1013	1013	0
73	20241224	183100	11656167	1013	1013	1013	1013	0
74	20241224	183000	11656167	1013	1013	1013	1013	0
75	20241224	182900	11656167	1013	1013	1013	1013	0
76	20241224	182800	11656167	1013	1013	1013	1013	0
77	20241224	182700	11656167	1013	1013	1013	1013	0
78	20241224	182600	11656167	1013	1013	1013	1013	0
79	20241224	182500	11656167	1013	1013	1013	1013	0
80	20241224	182400	11656167	1013	1013	1013	1013	0
81	20241224	182300	11656167	1013	1013	1013	1013	0
82	20241224	182200	11656167	1013	1013	1013	1013	0
83	20241224	182100	11656167	1013	1013	1013	1013	0
84	20241224	182000	11656167	1013	1013	1013	1013	0
85	20241224	181900	11656167	1013	1013	1013	1013	0
86	20241224	181800	11656167	1013	1013	1013	1013	0
87	20241224	181700	11656167	1013	1013	1013	1013	0
88	20241224	181600	11656167	1013	1013	1013	1013	0
89	20241224	181500	11656167	1013	1013	1013	1013	0
90	20241224	181400	11656167	1013	1013	1013	1013	0
91	20241224	181300	11656167	1013	1013	1013	1013	0
92	20241224	181200	11656167	1013	1013	1013	1013	57
93	20241224	181100	11656167	1013	1013	1013	1013	0
94	20241224	181000	11656167	1013	1013	1013	1013	0
95	20241224	180900	11656167	1013	1013	1013	1013	0
96	20241224	180800	11656167	1013	1013	1013	1013	0
97	20241224	180700	11656167	1013	1013	1013	1013	0
98	20241224	180600	11656167	1013	1013	1013	1013	0
99	20241224	180500	11656167	1013	1013	1013	1013	0
100	20241224	180400	11656167	1013	1013	1013	1013	0
101	20241224	180300	11656167	1013	1013	1013	1013	0
102	20241224	180200	11656167	1013	1013	1013	1013	0
103	20241224	180100	11656167	1013	1013	1013	1013	0
104	20241224	180000	11656167	1013	1013	1013	1013	0
105	20241224	175900	11656167	1013	1013	1013	1013	0
106	20241224	175800	11656167	1013	1013	1013	1013	0
107	20241224	175700	11656167	1013	1013	1013	1013	0
108	20241224	175600	11656167	1013	1013	1013	1013	0
109	20241224	175500	11656167	1013	1013	1013	1013	0
110	20241224	175400	11656167	1013	1013	1013	1013	0
111	20241224	175300	11656167	1013	1013	1013	1013	0
112	20241224	175200	11656167	1013	1013	1013	1013	0
113	20241224	175100	11656167	1013	1013	1013	1013	0
114	20241224	175000	11656167	1013	1013	1013	1013	0
115	20241224	174900	11656167	1013	1013	1013	1013	0
116	20241224	174800	11656167	1013	1013	1013	1013	0
117	20241224	174700	11656167	1013	1013	1013	1013	0
118	20241224	174600	11656167	1013	1013	1013	1013	0
119	20241224	174500	11656167	1013	1013	1013	1013	0
120	20241224	174400	11656167	1013	1013	1013	1013	0
121	20241224	174300	11656167	1013	1013	1013	1013	0
122	20241224	174200	11656167	1013	1013	1013	1013	57
123	20241224	174100	11656167	1013	1013	1013	1013	0
124	20241224	174000	11656167	1013	1013	1013	1013	0
125	20241224	173900	11656167	1013	1013	1013	1013	0
126	20241224	173800	11656167	1013	1013	1013	1013	0
127	20241224	173700	11656167	1013	1013	1013	1013	0
128	20241224	173600	11656167	1013	1013	1013	1013	0
129	20241224	173500	11656167	1013	1013	1013	1013	0
130	20241224	173400	11656167	1013	1013	1013	1013	0
131	20241224	173300	11656167	1013	1013	1013	1013	0
132	20241224	173200	11656167	1013	1013	1013	1013	0
133	20241224	173100	11656167	1013	1013	1013	1013	0
134	20241224	173000	11656167	1013	1013	1013	1013	0
135	20241224	172900	11656167	1013	1013	1013	1013	0
136	20241224	172800	11656167	1013	1013	1013	1013	0
137	20241224	172700	11656167	1013	1013	1013	1013	0
138	20241224	172600	11656167	1013	1013	1013	1013	0
139	20241224	172500	11656167	1013	1013	1013	1013	0
140	20241224	172400	11656167	1013	1013	1013	1013	0
141	20241224	172300	11656167	1013	1013	1013	1013	0
142	20241224	172200	11656167	1013	1013	1013	1013	0
143	20241224	172100	11656167	1013	1013	1013	1013	0
144	20241224	172000	11656167	1013	1013	1013	1013	0
145	20241224	171900	11656167	1013	1013	1013	1013	0
146	20241224	171800	11656167	1013	1013	1013	1013	0
147	20241224	171700	11656167	1013	1013	1013	1013	0
148	20241224	171600	11656167	1013	1013	1013	1013	0
149	20241224	171500	11656167	1013	1013	1013	1013	0
150	20241224	171400	11656167	1013	1013	1013	1013	0
151	20241224	171300	11656167	1013	1013	1013	1013	0
152	20241224	171200	11656167	1013	1013	1013	1013	57
153	20241224	171100	11656167	1013	1013	1013	1013	0
154	20241224	171000	11656167	1013	1013	1013	1013	0
155	20241224	170900	11656167	1013	1013	1013	1013	0
156	20241224	170800	11656167	1013	1013	1013	1013	0
157	20241224	170700	11656167	1013	1013	1013	1013	0
158	20241224	170600	11656167	1013	1013	1013	1013	0
159	20241224	170500	11656167	1013	1013	1013	1013	0
160	20241224	170400	11656167	1013	1013	1013	1013	0
161	20241224	170300	11656167	1013	1013	1013	1013	0
162	20241224	170200	11656167	1013	1013	1013	1013	0
163	20241224	170100	11656167	1013	1013	1013	1013	0
164	20241224	170000	11656167	1013	1013	1013	1013	0
165	20241224	165900	11656167	1013	1013	1013	1013	0
166	20241224	165800	11656167	1013	1013	1013	1013	0
167	20241224	165700	11656167	1013	1013	1013	1013	0
168	20241224	165600	11656167	1013	1013	1013	1013	0
169	20241224	165500	11656167	1013	1013	1013	1013	0
170	20241224	165400	11656167	1013	1013	1013	1013	0
171	20241224	165300	11656167	1013	1013	1013	1013	0
172	20241224	165200	11656167	1013	1013	1013	1013	0
173	20241224	165100	11656167	1013	1013	1013	1013	0
174	20241224	165000	11656167	1013	1013	1013	1013	0
175	20241224	164900	11656167	1013	1013	1013	1013	0
176	20241224	164800	11656167	1013	1013	1013	1013	0
177	20241224	164700	11656167	1013	1013	1013	1013	0
178	20241224	164600	11656167	1013	1013	1013	1013	0
179	20241224	164500	11656167	1013	1013	1013	1013	0
180	20241224	164400	11656167	1013	1013	1013	1013	0
181	20241224	164300	11656167	1013	1013	1013	1013	0
182	20241224	164200	11656167	1013	1013	1013	1013	57
183	20241224	164100	11656167	1013	1013	1013	1013	0
184	20241224	164000	11656167	1013	1013	1013	1013	0
185	20241224	163900	11656167	1013	1013	1013	1013	0
186	20241224	163800	11656167	1013	1013	1013	1013	0
187	20241224	163700	11656167	1013	1013	1013	1013	0
188	20241224	163600	11656167	1013	1013	1013	1013	0
189	20241224	163500	11656167	1013	1013	1013	1013	0
190	20241224	163400	11656167	1013	1013	1013	1013	0
191	20241224	163300	11656167	1013	1013	1013	1013	0
192	20241224	163200	11656167	1013	1013	1013	1013	0
193	20241224	163100	11656167	1013	1013	1013	1013	0
194	20241224	163000	11656167	1013	1013	1013	1013	0
195	20241224	162900	11656167	1013	1013	1013	1013	0
196	20241224	162800	11656167	1013	1013	1013	1013	0
197	20241224	162700	11656167	1013	1013	1013	1013	0
198	20241224	162600	11656167	1013	1013	1013	1013	0
199	20241224	162500	11656167	1013	1013	1013	1013	0
200	20241224	162400	11656167	1013	1013	1013	1013	0
201	20241224	162300	11656167	1013	1013	1013	1013	0
202	20241224	162200	11656167	1013	1013	1013	1013	0
203	20241224	162100	11656167	1013	1013	1013	1013	0
204	20241224	162000	11656167	1013	1013	1013	1013	0
205	20241224	161900	11656167	1013	1013	1013	1013	0
206	20241224	161800	11656167	1013	1013	1013	1013	0
207	20241224	161700	11656167	1013	1013	1013	1013	0
208	20241224	161600	11656167	1013	1013	1013	1013	0
209	20241224	161500	11656167	1013	1013	1013	1013	0
210	20241224	161400	11656167	1013	1013	1013	1013	0
211	20241224	161300	11656167	1013	1013	1013	1013	0
212	20241224	161200	11656167	1013	1013	1013	1013	57
213	20241224	161100	11656167	1013	1013	1013	1013	0
214	20241224	161000	11656167	1013	1013	1013	1013	0
215	20241224	160900	11656167	1013	1013	1013	1013	0
216	20241224	160800	11656167	1013	1013	1013	1013	0
217	20241224	160700	11656167	1013	1013	1013	1013	0
218	20241224	160600	11656167	1013	1013	1013	1013	0
219	20241224	160500	11656167	1013	1013	1013	1013	0
220	20241224	160400	11656167	1013	1013	1013	1013	0
221	20241224	160300	11656167	1013	1013	1013	1013	0
222	20241224	160200	11656167	1013	1013	1013	1013	0
223	20241224	160100	11656167	1013	1013	1013	1013	0
224	20241224	160000	11656167	1013	1013	1013	1013	0
225	20241224	155900	11656167	1013	1013	1013	1013	0
226	20241224	155800	11656167	1013	1013	1013	1013	0
227	20241224	155700	11656167	1013	1013	1013	1013	0
228	20241224	155600	11656167	1013	1013	1013	1013	0
229	20241224	155500	11656167	1013	1013	1013	1013	0
230	20241224	155400	11656167	1013	1013	1013	1013	0
231	20241224	155300	11656167	1013	1013	1013	1013	0
232	20241224	155200	11656167	1013	1013	1013	1013	0
233	20241224	155100	11656167	1013	1013	1013	1013	0
234	20241224	155000	11656167	1013	1013	1013	1013	0
235	20241224	154900	11656167	1013	1013	1013	1013	0
236	20241224	154800	11656167	1013	1013	1013	1013	0
237	20241224	154700	11656167	1013	1013	1013	1013	0
238	20241224	154600	11656167	1013	1013	1013	1013	0
239	20241224	154500	11656167	1013	1013	1013	1013	0
240	20241224	154400	11656167	1013	1013	1013	1013	0
241	20241224	154300	11656167	1013	1013	1013	1013	0
242	20241224	154200	11656167	1013	1013	1013	1013	57
243	20241224	154100	11656167	1013	1013	1013	1013	0
244	20241224	154000	11656167	1013	1013	1013	1013	0
245	20241224	153900	11656167	1013	1013	1013	1013	0
246	20241224	153800	11656167	1013	1013	1013	1013	0
247	20241224	153700	11656167	1013	1013	1013	1013	0
248	20241224	153600	11656167	1013	1013	1013	1013	0
249	20241224	153500	11656167	1013	1013	1013	1013	0
250	20241224	153400	11656167	1013	1013	1013	1013	0
251	20241224	153300	11656167	1013	1013	1013	1013	0
252	20241224	153200	11656167	1013	1013	1013	1013	0
253	20241224	153100	11656167	1013	1013	1013	1013	0
254	20241224	153000	11656167	1013	1013	1013	1013	57
255	20241224	152900	11598426	1008	1008	1008	1008	0
256	20241224	152800	11598426	1008	1008	1008	1008	0
257	20241224	152700	11598426	1008	1008	1008	1008	0
258	20241224	152600	11598426	1008	1008	1008	1008	0
259	20241224	152500	11598426	1008	1008	1008	1008	0
260	20241224	152400	11598426	1008	1008	1008	1008	0
261	20241224	152300	11598426	1008	1008	1008	1008	0
262	20241224	152200	11598426	1008	1008	1008	1008	0
263	20241224	152100	11598426	1008	1008	1008	1008	0
264	20241224	152000	11598426	1008	1008	1008	1008	0
265	20241224	151900	11598426	1008	1008	1008	1008	456
266	20241224	151800	11138778	1008	1008	1008	1008	0
267	20241224	151700	11138778	1008	1008	1008	1008	1000
268	20241224	151600	10130778	1015	1015	1015	1015	0
269	20241224	151500	10130778	1015	1011	1015	1008	1766
270	20241224	151400	8350095	1015	1015	1015	1015	0
271	20241224	151300	8350095	1015	1015	1015	1015	0
272	20241224	151200	8350095	1015	1015	1015	1015	0
273	20241224	151100	8350095	1015	1015	1015	1015	0
274	20241224	151000	8350095	1015	1015	1015	1015	0
275	20241224	150900	8350095	1015	1015	1015	1015	46
276	20241224	150800	8303405	1014	1014	1014	1014	0
277	20241224	150700	8303405	1014	1014	1014	1014	51
278	20241224	150600	8251691	1014	1014	1014	1014	0
279	20241224	150500	8251691	1014	1014	1014	1014	2
280	20241224	150400	8249663	1008	1008	1008	1008	250
281	20241224	150300	7997663	1014	1014	1014	1014	0
282	20241224	150200	7997663	1014	1014	1014	1014	0
283	20241224	150100	7997663	1014	1014	1014	1014	0
284	20241224	150000	7997663	1014	1014	1014	1014	0
285	20241224	145900	7997663	1014	1014	1014	1014	0
286	20241224	145800	7997663	1014	1014	1014	1014	1
287	20241224	145700	7996649	1015	1015	1015	1015	0
288	20241224	145600	7996649	1015	1015	1015	1015	0
289	20241224	145500	7996649	1015	1008	1015	1008	406
290	20241224	145400	7587394	1017	1017	1017	1017	0
291	20241224	145300	7587394	1017	1017	1017	1017	0
292	20241224	145200	7587394	1017	1017	1017	1017	0
293	20241224	145100	7587394	1017	1017	1017	1017	0
294	20241224	145000	7587394	1017	1017	1017	1017	0
295	20241224	144900	7587394	1017	1017	1017	1017	0
296	20241224	144800	7587394	1017	1017	1017	1017	0
297	20241224	144700	7587394	1017	1017	1017	1017	0
298	20241224	144600	7587394	1017	1017	1017	1017	0
299	20241224	144500	7587394	1017	1017	1017	1017	0
300	20241224	144400	7587394	1017	1017	1017	1017	0
301	20241224	144300	7587394	1017	1017	1017	1017	0
302	20241224	144200	7587394	1017	1017	1017	1017	0
303	20241224	144100	7587394	1017	1017	1017	1017	0
304	20241224	144000	7587394	1017	1017	1017	1017	0
305	20241224	143900	7587394	1017	1017	1017	1017	0
306	20241224	143800	7587394	1017	1017	1017	1017	0
307	20241224	143700	7587394	1017	1017	1017	1017	0
308	20241224	143600	7587394	1017	1017	1017	1017	0
309	20241224	143500	7587394	1017	1017	1017	1017	0
310	20241224	143400	7587394	1017	1017	1017	1017	0
311	20241224	143300	7587394	1017	1017	1017	1017	0
312	20241224	143200	7587394	1017	1017	1017	1017	0
313	20241224	143100	7587394	1017	1017	1017	1017	1
314	20241224	143000	7586377	1019	1019	1019	1019	0
315	20241224	142900	7586377	1019	1019	1019	1019	0
316	20241224	142800	7586377	1019	1019	1019	1019	0
317	20241224	142700	7586377	1019	1019	1019	1019	0
318	20241224	142600	7586377	1019	1019	1019	1019	0
319	20241224	142500	7586377	1019	1019	1019	1019	0
320	20241224	142400	7586377	1019	1019	1019	1019	0
321	20241224	142300	7586377	1019	1019	1019	1019	0
322	20241224	142200	7586377	1019	1019	1019	1019	0
323	20241224	142100	7586377	1019	1019	1019	1019	2
324	20241224	142000	7584339	1019	1019	1019	1019	0
325	20241224	141900	7584339	1019	1019	1019	1019	0
326	20241224	141800	7584339	1019	1019	1019	1019	0
327	20241224	141700	7584339	1019	1019	1019	1019	0
328	20241224	141600	7584339	1019	1019	1019	1019	0
329	20241224	141500	7584339	1019	1019	1019	1019	0
330	20241224	141400	7584339	1019	1019	1019	1019	0
331	20241224	141300	7584339	1019	1019	1019	1019	0
332	20241224	141200	7584339	1019	1019	1019	1019	0
333	20241224	141100	7584339	1019	1019	1019	1019	20
334	20241224	141000	7563959	1008	1013	1013	1008	606
335	20241224	140900	6952383	1016	1016	1016	1016	0
336	20241224	140800	6952383	1016	1016	1016	1016	0
337	20241224	140700	6952383	1016	1016	1016	1016	0
338	20241224	140600	6952383	1016	1016	1016	1016	0
339	20241224	140500	6952383	1016	1016	1016	1016	0
340	20241224	140400	6952383	1016	1016	1016	1016	0
341	20241224	140300	6952383	1016	1016	1016	1016	2
342	20241224	140200	6950351	1012	1012	1012	1012	0
343	20241224	140100	6950351	1012	1012	1012	1012	0
344	20241224	140000	6950351	1012	1012	1012	1012	0
345	20241224	135900	6950351	1012	1012	1012	1012	0
346	20241224	135800	6950351	1012	1012	1012	1012	0
347	20241224	135700	6950351	1012	1012	1012	1012	0
348	20241224	135600	6950351	1012	1012	1012	1012	0
349	20241224	135500	6950351	1012	1012	1012	1012	0
350	20241224	135400	6950351	1012	1012	1012	1012	0
351	20241224	135300	6950351	1012	1012	1012	1012	0
352	20241224	135200	6950351	1012	1012	1012	1012	0
353	20241224	135100	6950351	1012	1012	1012	1012	0
354	20241224	135000	6950351	1012	1012	1012	1012	0
355	20241224	134900	6950351	1012	1012	1012	1012	0
356	20241224	134800	6950351	1012	1012	1012	1012	210
357	20241224	134700	6737831	1006	1006	1006	1006	0
358	20241224	134600	6737831	1006	1006	1006	1006	98
359	20241224	134500	6639243	1006	1006	1006	1006	0
360	20241224	134400	6639243	1006	1006	1006	1006	0
361	20241224	134300	6639243	1006	1006	1006	1006	0
362	20241224	134200	6639243	1006	1006	1006	1006	0
363	20241224	134100	6639243	1006	1006	1006	1006	0
364	20241224	134000	6639243	1006	1006	1006	1006	0
365	20241224	133900	6639243	1006	1008	1008	1006	1883
366	20241224	133800	4744189	1012	1008	1012	1008	42
367	20241224	133700	4701845	1008	1008	1008	1008	0
368	20241224	133600	4701845	1008	1008	1008	1008	0
369	20241224	133500	4701845	1008	1008	1008	1008	0
370	20241224	133400	4701845	1008	1008	1008	1008	0
371	20241224	133300	4701845	1008	1008	1008	1008	0
372	20241224	133200	4701845	1008	1008	1008	1008	0
373	20241224	133100	4701845	1008	1008	1008	1008	0
374	20241224	133000	4701845	1008	1008	1008	1008	0
375	20241224	132900	4701845	1008	1008	1008	1008	0
376	20241224	132800	4701845	1008	1008	1008	1008	0
377	20241224	132700	4701845	1008	1008	1008	1008	0
378	20241224	132600	4701845	1008	1008	1008	1008	0
379	20241224	132500	4701845	1008	1008	1008	1008	0
380	20241224	132400	4701845	1008	1008	1008	1008	30
381	20241224	132300	4671605	1008	1008	1008	1008	0
382	20241224	132200	4671605	1008	1008	1008	1008	100
383	20241224	132100	4570805	1009	1009	1009	1009	0
384	20241224	132000	4570805	1009	1009	1009	1009	0
385	20241224	131900	4570805	1009	1009	1009	1009	1000
386	20241224	131800	3561805	1010	1010	1010	1010	0
387	20241224	131700	3561805	1010	1010	1010	1010	0
388	20241224	131600	3561805	1010	1010	1010	1010	0
389	20241224	131500	3561805	1010	1010	1010	1010	0
390	20241224	131400	3561805	1010	1010	1010	1010	0
391	20241224	131300	3561805	1010	1010	1010	1010	0
392	20241224	131200	3561805	1010	1010	1010	1010	340
393	20241224	131100	3218405	1010	1010	1010	1010	0
394	20241224	131000	3218405	1010	1010	1010	1010	0
395	20241224	130900	3218405	1010	1010	1010	1010	0
396	20241224	130800	3218405	1010	1012	1012	1010	43
397	20241224	130700	3174897	1010	1010	1010	1010	0
398	20241224	130600	3174897	1010	1010	1010	1010	0
399	20241224	130500	3174897	1010	1010	1010	1010	0
400	20241224	130400	3174897	1010	1011	1011	1010	3
401	20241224	130300	3171866	1012	1012	1012	1012	0
402	20241224	130200	3171866	1012	1012	1012	1012	0
403	20241224	130100	3171866	1012	1012	1012	1012	0
404	20241224	130000	3171866	1012	1012	1012	1012	0
405	20241224	125900	3171866	1012	1012	1012	1012	0
406	20241224	125800	3171866	1012	1012	1012	1012	0
407	20241224	125700	3171866	1012	1012	1012	1012	0
408	20241224	125600	3171866	1012	1012	1012	1012	0
409	20241224	125500	3171866	1012	1012	1012	1012	0
410	20241224	125400	3171866	1012	1012	1012	1012	0
411	20241224	125300	3171866	1012	1012	1012	1012	0
412	20241224	125200	3171866	1012	1012	1012	1012	0
413	20241224	125100	3171866	1012	1012	1012	1012	0
414	20241224	125000	3171866	1012	1012	1012	1012	0
415	20241224	124900	3171866	1012	1012	1012	1012	0
416	20241224	124800	3171866	1012	1012	1012	1012	1
417	20241224	124700	3170854	1012	1012	1012	1012	0
418	20241224	124600	3170854	1012	1012	1012	1012	0
419	20241224	124500	3170854	1012	1012	1012	1012	0
420	20241224	124400	3170854	1012	1012	1012	1012	0
421	20241224	124300	3170854	1012	1012	1012	1012	0
422	20241224	124200	3170854	1012	1012	1012	1012	0
423	20241224	124100	3170854	1012	1012	1012	1012	0
424	20241224	124000	3170854	1012	1012	1012	1012	0
425	20241224	123900	3170854	1012	1012	1012	1012	0
426	20241224	123800	3170854	1012	1012	1012	1012	1201
427	20241224	123700	1955442	1012	1012	1012	1012	0
428	20241224	123600	1955442	1012	1012	1012	1012	0
429	20241224	123500	1955442	1012	1012	1012	1012	0
430	20241224	123400	1955442	1012	1012	1012	1012	0
431	20241224	123300	1955442	1012	1012	1012	1012	0
432	20241224	123200	1955442	1012	1012	1012	1012	0
433	20241224	123100	1955442	1012	1012	1012	1012	0
434	20241224	123000	1955442	1012	1012	1012	1012	0
435	20241224	122900	1955442	1012	1012	1012	1012	0
436	20241224	122800	1955442	1012	1012	1012	1012	0
437	20241224	122700	1955442	1012	1012	1012	1012	0
438	20241224	122600	1955442	1012	1012	1012	1012	0
439	20241224	122500	1955442	1012	1012	1012	1012	0
440	20241224	122400	1955442	1012	1012	1012	1012	0
441	20241224	122300	1955442	1012	1012	1012	1012	0
442	20241224	122200	1955442	1012	1012	1012	1012	0
443	20241224	122100	1955442	1012	1012	1012	1012	0
444	20241224	122000	1955442	1012	1012	1012	1012	0
445	20241224	121900	1955442	1012	1012	1012	1012	0
446	20241224	121800	1955442	1012	1012	1012	1012	0
447	20241224	121700	1955442	1012	1012	1012	1012	0
448	20241224	121600	1955442	1012	1012	1012	1012	0
449	20241224	121500	1955442	1012	1012	1012	1012	0
450	20241224	121400	1955442	1012	1012	1012	1012	0
451	20241224	121300	1955442	1012	1012	1012	1012	0
452	20241224	121200	1955442	1012	1012	1012	1012	0
453	20241224	121100	1955442	1012	1012	1012	1012	0
454	20241224	121000	1955442	1012	1012	1012	1012	0
455	20241224	120900	1955442	1012	1012	1012	1012	0
456	20241224	120800	1955442	1012	1012	1012	1012	0
457	20241224	120700	1955442	1012	1012	1012	1012	0
458	20241224	120600	1955442	1012	1012	1012	1012	0
459	20241224	120500	1955442	1012	1012	1012	1012	0
460	20241224	120400	1955442	1012	1012	1012	1012	0
461	20241224	120300	1955442	1012	1012	1012	1012	0
462	20241224	120200	1955442	1012	1012	1012	1012	0
463	20241224	120100	1955442	1012	1012	1012	1012	0
464	20241224	120000	1955442	1012	1012	1012	1012	0
465	20241224	115900	1955442	1012	1012	1012	1012	0
466	20241224	115800	1955442	1012	1012	1012	1012	50
467	20241224	115700	1904842	1011	1011	1011	1011	0
468	20241224	115600	1904842	1011	1011	1011	1011	0
469	20241224	115500	1904842	1011	1011	1011	1011	0
470	20241224	115400	1904842	1011	1011	1011	1011	0
471	20241224	115300	1904842	1011	1011	1011	1011	0
472	20241224	115200	1904842	1011	1011	1011	1011	0
473	20241224	115100	1904842	1011	1011	1011	1011	0
474	20241224	115000	1904842	1011	1011	1011	1011	0
475	20241224	114900	1904842	1011	1011	1011	1011	0
476	20241224	114800	1904842	1011	1011	1011	1011	8
477	20241224	114700	1896754	1011	1011	1011	1011	0
478	20241224	114600	1896754	1011	1011	1011	1011	0
479	20241224	114500	1896754	1011	1011	1011	1011	0
480	20241224	114400	1896754	1011	1011	1011	1011	0
481	20241224	114300	1896754	1011	1011	1011	1011	0
482	20241224	114200	1896754	1011	1011	1011	1011	0
483	20241224	114100	1896754	1011	1011	1011	1011	150
484	20241224	114000	1745104	1008	1008	1008	1008	0
485	20241224	113900	1745104	1008	1008	1008	1008	0
486	20241224	113800	1745104	1008	1008	1008	1008	0
487	20241224	113700	1745104	1008	1008	1008	1008	0
488	20241224	113600	1745104	1008	1008	1008	1008	80
489	20241224	113500	1664464	1008	1008	1008	1008	101
490	20241224	113400	1562656	1008	1008	1008	1008	0
491	20241224	113300	1562656	1008	1008	1008	1008	0
492	20241224	113200	1562656	1008	1008	1008	1008	0
493	20241224	113100	1562656	1008	1008	1008	1008	0
494	20241224	113000	1562656	1008	1008	1008	1008	0
495	20241224	112900	1562656	1008	1008	1008	1008	0
496	20241224	112800	1562656	1008	1008	1008	1008	0
497	20241224	112700	1562656	1008	1008	1008	1008	0
498	20241224	112600	1562656	1008	1008	1008	1008	0
499	20241224	112500	1562656	1008	1011	1011	1008	206
500	20241224	112400	1354411	1011	1011	1011	1011	0
501	20241224	112300	1354411	1011	1011	1011	1011	0
502	20241224	112200	1354411	1011	1011	1011	1011	0
503	20241224	112100	1354411	1011	1011	1011	1011	1
504	20241224	112000	1353400	1011	1011	1011	1011	0
505	20241224	111900	1353400	1011	1011	1011	1011	0
506	20241224	111800	1353400	1011	1011	1011	1011	0
507	20241224	111700	1353400	1011	1011	1011	1011	0
508	20241224	111600	1353400	1011	1011	1011	1011	0
509	20241224	111500	1353400	1011	1011	1011	1011	0
510	20241224	111400	1353400	1011	1011	1011	1011	0
511	20241224	111300	1353400	1011	1011	1011	1011	0
512	20241224	111200	1353400	1011	1011	1011	1011	0
513	20241224	111100	1353400	1011	1011	1011	1011	0
514	20241224	111000	1353400	1011	1011	1011	1011	0
515	20241224	110900	1353400	1011	1011	1011	1011	50
516	20241224	110800	1302850	1011	1011	1011	1011	0
517	20241224	110700	1302850	1011	1011	1011	1011	0
518	20241224	110600	1302850	1011	1011	1011	1011	0
519	20241224	110500	1302850	1011	1011	1011	1011	45
520	20241224	110400	1257355	1011	1011	1011	1011	27
521	20241224	110300	1230058	1011	1011	1011	1011	0
522	20241224	110200	1230058	1011	1011	1011	1011	0
523	20241224	110100	1230058	1011	1011	1011	1011	0
524	20241224	110000	1230058	1011	1011	1011	1011	0
525	20241224	105900	1230058	1011	1011	1011	1011	0
526	20241224	105800	1230058	1011	1011	1011	1011	0
527	20241224	105700	1230058	1011	1011	1011	1011	0
528	20241224	105600	1230058	1011	1011	1011	1011	0
529	20241224	105500	1230058	1011	1011	1011	1011	0
530	20241224	105400	1230058	1011	1011	1011	1011	20
531	20241224	105300	1209838	1010	1010	1010	1010	0
532	20241224	105200	1209838	1010	1010	1010	1010	11
533	20241224	105100	1198728	1012	1012	1012	1012	0
534	20241224	105000	1198728	1012	1012	1012	1012	0
535	20241224	104900	1198728	1012	1012	1012	1012	0
536	20241224	104800	1198728	1012	1012	1012	1012	1
537	20241224	104700	1197716	1016	1016	1016	1016	93
538	20241224	104600	1103228	1016	1016	1016	1016	0
539	20241224	104500	1103228	1016	1016	1016	1016	0
540	20241224	104400	1103228	1016	1016	1016	1016	0
541	20241224	104300	1103228	1016	1016	1016	1016	0
542	20241224	104200	1103228	1016	1016	1016	1016	0
543	20241224	104100	1103228	1016	1016	1016	1016	0
544	20241224	104000	1103228	1016	1016	1016	1016	0
545	20241224	103900	1103228	1016	1016	1016	1016	32
546	20241224	103800	1070716	1016	1016	1016	1016	0
547	20241224	103700	1070716	1016	1016	1016	1016	1
548	20241224	103600	1069700	1018	1018	1018	1018	247
549	20241224	103500	818254	1019	1019	1019	1019	2
550	20241224	103400	816216	1019	1019	1019	1019	0
551	20241224	103300	816216	1019	1019	1019	1019	0
552	20241224	103200	816216	1019	1019	1019	1019	73
553	20241224	103100	741829	1019	1019	1019	1019	17
554	20241224	103000	724506	1019	1019	1019	1019	0
555	20241224	102900	724506	1019	1019	1019	1019	2
556	20241224	102800	722468	1019	1019	1019	1019	0
557	20241224	102700	722468	1019	1019	1019	1019	0
558	20241224	102600	722468	1019	1019	1019	1019	0
559	20241224	102500	722468	1019	1019	1019	1019	0
560	20241224	102400	722468	1019	1019	1019	1019	0
561	20241224	102300	722468	1019	1019	1019	1019	0
562	20241224	102200	722468	1019	1019	1019	1019	0
563	20241224	102100	722468	1019	1019	1019	1019	0
564	20241224	102000	722468	1019	1019	1019	1019	42
565	20241224	101900	679670	1019	1019	1019	1019	0
566	20241224	101800	679670	1019	1019	1019	1019	0
567	20241224	101700	679670	1019	1019	1019	1019	0
568	20241224	101600	679670	1019	1019	1019	1019	0
569	20241224	101500	679670	1019	1019	1019	1019	0
570	20241224	101400	679670	1019	1019	1019	1019	0
571	20241224	101300	679670	1019	1019	1019	1019	1
572	20241224	101200	678651	1019	1019	1019	1019	12
573	20241224	101100	666423	1020	1020	1020	1020	0
574	20241224	101000	666423	1020	1020	1020	1020	0
575	20241224	100900	666423	1020	1020	1020	1020	0
576	20241224	100800	666423	1020	1020	1020	1020	0
577	20241224	100700	666423	1020	1020	1020	1020	0
578	20241224	100600	666423	1020	1019	1020	1019	2
579	20241224	100500	664384	1020	1020	1020	1020	0
580	20241224	100400	664384	1020	1020	1020	1020	0
581	20241224	100300	664384	1020	1020	1020	1020	0
582	20241224	100200	664384	1020	1020	1020	1020	0
583	20241224	100100	664384	1020	1020	1020	1020	0
584	20241224	100000	664384	1020	1020	1020	1020	0
585	20241224	095900	664384	1020	1020	1020	1020	0
586	20241224	095800	664384	1020	1020	1020	1020	0
587	20241224	095700	664384	1020	1020	1020	1020	0
588	20241224	095600	664384	1020	1020	1020	1020	0
589	20241224	095500	664384	1020	1020	1020	1020	0
590	20241224	095400	664384	1020	1020	1020	1020	50
591	20241224	095300	613384	1020	1020	1020	1020	0
592	20241224	095200	613384	1020	1020	1020	1020	50
593	20241224	095100	562384	1020	1020	1020	1020	0
594	20241224	095000	562384	1020	1020	1020	1020	0
595	20241224	094900	562384	1020	1020	1020	1020	0
596	20241224	094800	562384	1020	1020	1020	1020	0
597	20241224	094700	562384	1020	1020	1020	1020	0
598	20241224	094600	562384	1020	1020	1020	1020	0
599	20241224	094500	562384	1020	1020	1020	1020	0
600	20241224	094400	562384	1020	1020	1020	1020	0
601	20241224	094300	562384	1020	1020	1020	1020	1
602	20241224	094200	561364	1020	1020	1020	1020	5
603	20241224	094100	556264	1020	1020	1020	1020	0
604	20241224	094000	556264	1020	1020	1020	1020	0
605	20241224	093900	556264	1020	1020	1020	1020	0
606	20241224	093800	556264	1020	1020	1020	1020	0
607	20241224	093700	556264	1020	1020	1020	1020	0
608	20241224	093600	556264	1020	1020	1020	1020	0
609	20241224	093500	556264	1020	1020	1020	1020	0
610	20241224	093400	556264	1020	1020	1020	1020	3
611	20241224	093300	553204	1020	1020	1020	1020	0
612	20241224	093200	553204	1020	1020	1020	1020	168
613	20241224	093100	381844	1021	1020	1021	1020	36
614	20241224	093000	345098	1021	1021	1021	1021	0
615	20241224	092900	345098	1021	1021	1021	1021	0
616	20241224	092800	345098	1021	1021	1021	1021	0
617	20241224	092700	345098	1021	1021	1021	1021	0
618	20241224	092600	345098	1021	1021	1021	1021	0
619	20241224	092500	345098	1021	1021	1021	1021	0
620	20241224	092400	345098	1021	1021	1021	1021	0
621	20241224	092300	345098	1021	1021	1021	1021	0
622	20241224	092200	345098	1021	1021	1021	1021	0
623	20241224	092100	345098	1021	1021	1021	1021	0
624	20241224	092000	345098	1021	1021	1021	1021	0
625	20241224	091900	345098	1021	1021	1021	1021	0
626	20241224	091800	345098	1021	1021	1021	1021	0
627	20241224	091700	345098	1021	1021	1021	1021	0
628	20241224	091600	345098	1021	1021	1021	1021	0
629	20241224	091500	345098	1021	1021	1021	1021	0
630	20241224	091400	345098	1021	1021	1021	1021	0
631	20241224	091300	345098	1021	1021	1021	1021	0
632	20241224	091200	345098	1021	1021	1021	1021	0
633	20241224	091100	345098	1021	1021	1021	1021	0
634	20241224	091000	345098	1021	1021	1021	1021	0
635	20241224	090900	345098	1021	1021	1021	1021	0
636	20241224	090800	345098	1021	1021	1021	1021	0
637	20241224	090700	345098	1021	1021	1021	1021	1
638	20241224	090600	344077	1021	1021	1021	1021	0
639	20241224	090500	344077	1021	1021	1021	1021	0
640	20241224	090400	344077	1021	1021	1021	1021	34
641	20241224	090300	309363	1021	1021	1021	1021	295
642	20241224	090200	8168	1021	1021	1021	1021	0
643	20241224	090100	8168	1021	1021	1021	1021	0
644	20241224	090000	8168	1021	1021	1021	1021	8