KissMeData/082210/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	195600	30182958	1680	1680	1680	1680	647
3	20241224	195500	30182958	1680	1680	1680	1680	0
4	20241224	195400	30182958	1680	1680	1680	1680	0
5	20241224	195300	30182958	1680	1680	1680	1680	0
6	20241224	195200	30182958	1680	1680	1680	1680	0
7	20241224	195100	30182958	1680	1680	1680	1680	0
8	20241224	195000	30182958	1680	1680	1680	1680	0
9	20241224	194900	30182958	1680	1680	1680	1680	0
10	20241224	194800	30182958	1680	1680	1680	1680	0
11	20241224	194700	30182958	1680	1680	1680	1680	0
12	20241224	194600	30182958	1680	1680	1680	1680	0
13	20241224	194500	30182958	1680	1680	1680	1680	0
14	20241224	194400	30182958	1680	1680	1680	1680	0
15	20241224	194300	30182958	1680	1680	1680	1680	0
16	20241224	194200	30182958	1680	1680	1680	1680	0
17	20241224	194100	30182958	1680	1680	1680	1680	0
18	20241224	194000	30182958	1680	1680	1680	1680	0
19	20241224	193900	30182958	1680	1680	1680	1680	0
20	20241224	193800	30182958	1680	1680	1680	1680	0
21	20241224	193700	30182958	1680	1680	1680	1680	0
22	20241224	193600	30182958	1680	1680	1680	1680	0
23	20241224	193500	30182958	1680	1680	1680	1680	0
24	20241224	193400	30182958	1680	1680	1680	1680	0
25	20241224	193300	30182958	1680	1680	1680	1680	0
26	20241224	193200	30182958	1680	1680	1680	1680	0
27	20241224	193100	30182958	1680	1680	1680	1680	0
28	20241224	193000	30182958	1680	1680	1680	1680	0
29	20241224	192900	30182958	1680	1680	1680	1680	0
30	20241224	192800	30182958	1680	1680	1680	1680	0
31	20241224	192700	30182958	1680	1680	1680	1680	0
32	20241224	192600	30182958	1680	1680	1680	1680	647
33	20241224	192500	30182958	1680	1680	1680	1680	0
34	20241224	192400	30182958	1680	1680	1680	1680	0
35	20241224	192300	30182958	1680	1680	1680	1680	0
36	20241224	192200	30182958	1680	1680	1680	1680	0
37	20241224	192100	30182958	1680	1680	1680	1680	0
38	20241224	192000	30182958	1680	1680	1680	1680	0
39	20241224	191900	30182958	1680	1680	1680	1680	0
40	20241224	191800	30182958	1680	1680	1680	1680	0
41	20241224	191700	30182958	1680	1680	1680	1680	0
42	20241224	191600	30182958	1680	1680	1680	1680	0
43	20241224	191500	30182958	1680	1680	1680	1680	0
44	20241224	191400	30182958	1680	1680	1680	1680	0
45	20241224	191300	30182958	1680	1680	1680	1680	0
46	20241224	191200	30182958	1680	1680	1680	1680	0
47	20241224	191100	30182958	1680	1680	1680	1680	0
48	20241224	191000	30182958	1680	1680	1680	1680	0
49	20241224	190900	30182958	1680	1680	1680	1680	0
50	20241224	190800	30182958	1680	1680	1680	1680	0
51	20241224	190700	30182958	1680	1680	1680	1680	0
52	20241224	190600	30182958	1680	1680	1680	1680	0
53	20241224	190500	30182958	1680	1680	1680	1680	0
54	20241224	190400	30182958	1680	1680	1680	1680	0
55	20241224	190300	30182958	1680	1680	1680	1680	0
56	20241224	190200	30182958	1680	1680	1680	1680	0
57	20241224	190100	30182958	1680	1680	1680	1680	0
58	20241224	190000	30182958	1680	1680	1680	1680	0
59	20241224	185900	30182958	1680	1680	1680	1680	0
60	20241224	185800	30182958	1680	1680	1680	1680	0
61	20241224	185700	30182958	1680	1680	1680	1680	0
62	20241224	185600	30182958	1680	1680	1680	1680	647
63	20241224	185500	30182958	1680	1680	1680	1680	0
64	20241224	185400	30182958	1680	1680	1680	1680	0
65	20241224	185300	30182958	1680	1680	1680	1680	0
66	20241224	185200	30182958	1680	1680	1680	1680	0
67	20241224	185100	30182958	1680	1680	1680	1680	0
68	20241224	185000	30182958	1680	1680	1680	1680	0
69	20241224	184900	30182958	1680	1680	1680	1680	0
70	20241224	184800	30182958	1680	1680	1680	1680	0
71	20241224	184700	30182958	1680	1680	1680	1680	0
72	20241224	184600	30182958	1680	1680	1680	1680	0
73	20241224	184500	30182958	1680	1680	1680	1680	0
74	20241224	184400	30182958	1680	1680	1680	1680	0
75	20241224	184300	30182958	1680	1680	1680	1680	0
76	20241224	184200	30182958	1680	1680	1680	1680	0
77	20241224	184100	30182958	1680	1680	1680	1680	0
78	20241224	184000	30182958	1680	1680	1680	1680	0
79	20241224	183900	30182958	1680	1680	1680	1680	0
80	20241224	183800	30182958	1680	1680	1680	1680	0
81	20241224	183700	30182958	1680	1680	1680	1680	0
82	20241224	183600	30182958	1680	1680	1680	1680	0
83	20241224	183500	30182958	1680	1680	1680	1680	0
84	20241224	183400	30182958	1680	1680	1680	1680	0
85	20241224	183300	30182958	1680	1680	1680	1680	0
86	20241224	183200	30182958	1680	1680	1680	1680	0
87	20241224	183100	30182958	1680	1680	1680	1680	0
88	20241224	183000	30182958	1680	1680	1680	1680	0
89	20241224	182900	30182958	1680	1680	1680	1680	0
90	20241224	182800	30182958	1680	1680	1680	1680	0
91	20241224	182700	30182958	1680	1680	1680	1680	0
92	20241224	182600	30182958	1680	1680	1680	1680	647
93	20241224	182500	30182958	1680	1680	1680	1680	0
94	20241224	182400	30182958	1680	1680	1680	1680	0
95	20241224	182300	30182958	1680	1680	1680	1680	0
96	20241224	182200	30182958	1680	1680	1680	1680	0
97	20241224	182100	30182958	1680	1680	1680	1680	0
98	20241224	182000	30182958	1680	1680	1680	1680	0
99	20241224	181900	30182958	1680	1680	1680	1680	0
100	20241224	181800	30182958	1680	1680	1680	1680	0
101	20241224	181700	30182958	1680	1680	1680	1680	0
102	20241224	181600	30182958	1680	1680	1680	1680	0
103	20241224	181500	30182958	1680	1680	1680	1680	0
104	20241224	181400	30182958	1680	1680	1680	1680	0
105	20241224	181300	30182958	1680	1680	1680	1680	0
106	20241224	181200	30182958	1680	1680	1680	1680	0
107	20241224	181100	30182958	1680	1680	1680	1680	0
108	20241224	181000	30182958	1680	1680	1680	1680	0
109	20241224	180900	30182958	1680	1680	1680	1680	0
110	20241224	180800	30182958	1680	1680	1680	1680	0
111	20241224	180700	30182958	1680	1680	1680	1680	0
112	20241224	180600	30182958	1680	1680	1680	1680	0
113	20241224	180500	30182958	1680	1680	1680	1680	0
114	20241224	180400	30182958	1680	1680	1680	1680	0
115	20241224	180300	30182958	1680	1680	1680	1680	0
116	20241224	180200	30182958	1680	1680	1680	1680	0
117	20241224	180100	30182958	1680	1680	1680	1680	0
118	20241224	180000	30182958	1680	1680	1680	1680	0
119	20241224	175900	30182958	1680	1680	1680	1680	0
120	20241224	175800	30182958	1680	1680	1680	1680	0
121	20241224	175700	30182958	1680	1680	1680	1680	0
122	20241224	175600	30182958	1680	1680	1680	1680	647
123	20241224	175500	30182958	1680	1680	1680	1680	0
124	20241224	175400	30182958	1680	1680	1680	1680	0
125	20241224	175300	30182958	1680	1680	1680	1680	0
126	20241224	175200	30182958	1680	1680	1680	1680	0
127	20241224	175100	30182958	1680	1680	1680	1680	0
128	20241224	175000	30182958	1680	1680	1680	1680	0
129	20241224	174900	30182958	1680	1680	1680	1680	0
130	20241224	174800	30182958	1680	1680	1680	1680	0
131	20241224	174700	30182958	1680	1680	1680	1680	0
132	20241224	174600	30182958	1680	1680	1680	1680	0
133	20241224	174500	30182958	1680	1680	1680	1680	0
134	20241224	174400	30182958	1680	1680	1680	1680	0
135	20241224	174300	30182958	1680	1680	1680	1680	0
136	20241224	174200	30182958	1680	1680	1680	1680	0
137	20241224	174100	30182958	1680	1680	1680	1680	0
138	20241224	174000	30182958	1680	1680	1680	1680	0
139	20241224	173900	30182958	1680	1680	1680	1680	0
140	20241224	173800	30182958	1680	1680	1680	1680	0
141	20241224	173700	30182958	1680	1680	1680	1680	0
142	20241224	173600	30182958	1680	1680	1680	1680	0
143	20241224	173500	30182958	1680	1680	1680	1680	0
144	20241224	173400	30182958	1680	1680	1680	1680	0
145	20241224	173300	30182958	1680	1680	1680	1680	0
146	20241224	173200	30182958	1680	1680	1680	1680	0
147	20241224	173100	30182958	1680	1680	1680	1680	0
148	20241224	173000	30182958	1680	1680	1680	1680	0
149	20241224	172900	30182958	1680	1680	1680	1680	0
150	20241224	172800	30182958	1680	1680	1680	1680	0
151	20241224	172700	30182958	1680	1680	1680	1680	0
152	20241224	172600	30182958	1680	1680	1680	1680	647
153	20241224	172500	30182958	1680	1680	1680	1680	0
154	20241224	172400	30182958	1680	1680	1680	1680	0
155	20241224	172300	30182958	1680	1680	1680	1680	0
156	20241224	172200	30182958	1680	1680	1680	1680	0
157	20241224	172100	30182958	1680	1680	1680	1680	0
158	20241224	172000	30182958	1680	1680	1680	1680	0
159	20241224	171900	30182958	1680	1680	1680	1680	0
160	20241224	171800	30182958	1680	1680	1680	1680	0
161	20241224	171700	30182958	1680	1680	1680	1680	0
162	20241224	171600	30182958	1680	1680	1680	1680	0
163	20241224	171500	30182958	1680	1680	1680	1680	0
164	20241224	171400	30182958	1680	1680	1680	1680	0
165	20241224	171300	30182958	1680	1680	1680	1680	0
166	20241224	171200	30182958	1680	1680	1680	1680	0
167	20241224	171100	30182958	1680	1680	1680	1680	0
168	20241224	171000	30182958	1680	1680	1680	1680	0
169	20241224	170900	30182958	1680	1680	1680	1680	0
170	20241224	170800	30182958	1680	1680	1680	1680	0
171	20241224	170700	30182958	1680	1680	1680	1680	0
172	20241224	170600	30182958	1680	1680	1680	1680	0
173	20241224	170500	30182958	1680	1680	1680	1680	0
174	20241224	170400	30182958	1680	1680	1680	1680	0
175	20241224	170300	30182958	1680	1680	1680	1680	0
176	20241224	170200	30182958	1680	1680	1680	1680	0
177	20241224	170100	30182958	1680	1680	1680	1680	0
178	20241224	170000	30182958	1680	1680	1680	1680	0
179	20241224	165900	30182958	1680	1680	1680	1680	0
180	20241224	165800	30182958	1680	1680	1680	1680	0
181	20241224	165700	30182958	1680	1680	1680	1680	0
182	20241224	165600	30182958	1680	1680	1680	1680	647
183	20241224	165500	30182958	1680	1680	1680	1680	0
184	20241224	165400	30182958	1680	1680	1680	1680	0
185	20241224	165300	30182958	1680	1680	1680	1680	0
186	20241224	165200	30182958	1680	1680	1680	1680	0
187	20241224	165100	30182958	1680	1680	1680	1680	0
188	20241224	165000	30182958	1680	1680	1680	1680	0
189	20241224	164900	30182958	1680	1680	1680	1680	0
190	20241224	164800	30182958	1680	1680	1680	1680	0
191	20241224	164700	30182958	1680	1680	1680	1680	0
192	20241224	164600	30182958	1680	1680	1680	1680	0
193	20241224	164500	30182958	1680	1680	1680	1680	0
194	20241224	164400	30182958	1680	1680	1680	1680	0
195	20241224	164300	30182958	1680	1680	1680	1680	0
196	20241224	164200	30182958	1680	1680	1680	1680	0
197	20241224	164100	30182958	1680	1680	1680	1680	0
198	20241224	164000	30182958	1680	1680	1680	1680	0
199	20241224	163900	30182958	1680	1680	1680	1680	0
200	20241224	163800	30182958	1680	1680	1680	1680	0
201	20241224	163700	30182958	1680	1680	1680	1680	0
202	20241224	163600	30182958	1680	1680	1680	1680	0
203	20241224	163500	30182958	1680	1680	1680	1680	0
204	20241224	163400	30182958	1680	1680	1680	1680	0
205	20241224	163300	30182958	1680	1680	1680	1680	0
206	20241224	163200	30182958	1680	1680	1680	1680	0
207	20241224	163100	30182958	1680	1680	1680	1680	0
208	20241224	163000	30182958	1680	1680	1680	1680	0
209	20241224	162900	30182958	1680	1680	1680	1680	0
210	20241224	162800	30182958	1680	1680	1680	1680	0
211	20241224	162700	30182958	1680	1680	1680	1680	0
212	20241224	162600	30182958	1680	1680	1680	1680	647
213	20241224	162500	30182958	1680	1680	1680	1680	0
214	20241224	162400	30182958	1680	1680	1680	1680	0
215	20241224	162300	30182958	1680	1680	1680	1680	0
216	20241224	162200	30182958	1680	1680	1680	1680	0
217	20241224	162100	30182958	1680	1680	1680	1680	0
218	20241224	162000	30182958	1680	1680	1680	1680	0
219	20241224	161900	30182958	1680	1680	1680	1680	0
220	20241224	161800	30182958	1680	1680	1680	1680	0
221	20241224	161700	30182958	1680	1680	1680	1680	0
222	20241224	161600	30182958	1680	1680	1680	1680	0
223	20241224	161500	30182958	1680	1680	1680	1680	0
224	20241224	161400	30182958	1680	1680	1680	1680	0
225	20241224	161300	30182958	1680	1680	1680	1680	0
226	20241224	161200	30182958	1680	1680	1680	1680	0
227	20241224	161100	30182958	1680	1680	1680	1680	0
228	20241224	161000	30182958	1680	1680	1680	1680	0
229	20241224	160900	30182958	1680	1680	1680	1680	0
230	20241224	160800	30182958	1680	1680	1680	1680	0
231	20241224	160700	30182958	1680	1680	1680	1680	0
232	20241224	160600	30182958	1680	1680	1680	1680	0
233	20241224	160500	30182958	1680	1680	1680	1680	0
234	20241224	160400	30182958	1680	1680	1680	1680	0
235	20241224	160300	30182958	1680	1680	1680	1680	0
236	20241224	160200	30182958	1680	1680	1680	1680	0
237	20241224	160100	30182958	1680	1680	1680	1680	0
238	20241224	160000	30182958	1680	1680	1680	1680	0
239	20241224	155900	30182958	1680	1680	1680	1680	0
240	20241224	155800	30182958	1680	1680	1680	1680	0
241	20241224	155700	30182958	1680	1680	1680	1680	0
242	20241224	155600	30182958	1680	1680	1680	1680	647
243	20241224	155500	30182958	1680	1680	1680	1680	0
244	20241224	155400	30182958	1680	1680	1680	1680	0
245	20241224	155300	30182958	1680	1680	1680	1680	0
246	20241224	155200	30182958	1680	1680	1680	1680	0
247	20241224	155100	30182958	1680	1680	1680	1680	0
248	20241224	155000	30182958	1680	1680	1680	1680	0
249	20241224	154900	30182958	1680	1680	1680	1680	0
250	20241224	154800	30182958	1680	1680	1680	1680	0
251	20241224	154700	30182958	1680	1680	1680	1680	0
252	20241224	154600	30182958	1680	1680	1680	1680	0
253	20241224	154500	30182958	1680	1680	1680	1680	0
254	20241224	154400	30182958	1680	1680	1680	1680	0
255	20241224	154300	30182958	1680	1680	1680	1680	0
256	20241224	154200	30182958	1680	1680	1680	1680	0
257	20241224	154100	30182958	1680	1680	1680	1680	0
258	20241224	154000	30182958	1680	1680	1680	1680	0
259	20241224	153900	30182958	1680	1680	1680	1680	0
260	20241224	153800	30182958	1680	1680	1680	1680	0
261	20241224	153700	30182958	1680	1680	1680	1680	0
262	20241224	153600	30182958	1680	1680	1680	1680	0
263	20241224	153500	30182958	1680	1680	1680	1680	0
264	20241224	153400	30182958	1680	1680	1680	1680	0
265	20241224	153300	30182958	1680	1680	1680	1680	0
266	20241224	153200	30182958	1680	1680	1680	1680	0
267	20241224	153100	30182958	1680	1680	1680	1680	0
268	20241224	153000	30182958	1680	1680	1680	1680	647
269	20241224	152900	29095998	1690	1690	1690	1690	0
270	20241224	152800	29095998	1690	1690	1690	1690	0
271	20241224	152700	29095998	1690	1690	1690	1690	0
272	20241224	152600	29095998	1690	1690	1690	1690	0
273	20241224	152500	29095998	1690	1690	1690	1690	0
274	20241224	152400	29095998	1690	1690	1690	1690	0
275	20241224	152300	29095998	1690	1690	1690	1690	0
276	20241224	152200	29095998	1690	1690	1690	1690	0
277	20241224	152100	29095998	1690	1690	1690	1690	0
278	20241224	152000	29095998	1690	1690	1690	1690	0
279	20241224	151900	29095998	1690	1690	1690	1690	0
280	20241224	151800	29095998	1690	1690	1690	1690	0
281	20241224	151700	29095998	1690	1690	1690	1690	0
282	20241224	151600	29095998	1690	1690	1690	1690	12
283	20241224	151500	29075718	1690	1689	1690	1689	4
284	20241224	151400	29068961	1690	1690	1690	1690	0
285	20241224	151300	29068961	1690	1689	1690	1689	101
286	20241224	151200	28898281	1689	1689	1689	1689	10
287	20241224	151100	28881391	1690	1690	1690	1690	0
288	20241224	151000	28881391	1690	1688	1690	1688	91
289	20241224	150900	28727781	1688	1680	1688	1680	36
290	20241224	150800	28667293	1680	1680	1680	1680	0
291	20241224	150700	28667293	1680	1680	1680	1680	0
292	20241224	150600	28667293	1680	1680	1680	1680	8
293	20241224	150500	28653853	1688	1688	1688	1688	0
294	20241224	150400	28653853	1688	1688	1688	1688	0
295	20241224	150300	28653853	1688	1688	1688	1688	0
296	20241224	150200	28653853	1688	1688	1688	1688	0
297	20241224	150100	28653853	1688	1688	1688	1688	0
298	20241224	150000	28653853	1688	1688	1688	1688	0
299	20241224	145900	28653853	1688	1688	1688	1688	200
300	20241224	145800	28316253	1688	1688	1688	1688	0
301	20241224	145700	28316253	1688	1688	1688	1688	30
302	20241224	145600	28265613	1688	1688	1688	1688	5
303	20241224	145500	28257173	1688	1688	1688	1688	0
304	20241224	145400	28257173	1688	1688	1688	1688	0
305	20241224	145300	28257173	1688	1688	1688	1688	0
306	20241224	145200	28257173	1688	1688	1688	1688	0
307	20241224	145100	28257173	1688	1688	1688	1688	0
308	20241224	145000	28257173	1688	1688	1688	1688	0
309	20241224	144900	28257173	1688	1688	1688	1688	0
310	20241224	144800	28257173	1688	1688	1688	1688	0
311	20241224	144700	28257173	1688	1688	1688	1688	0
312	20241224	144600	28257173	1688	1688	1688	1688	0
313	20241224	144500	28257173	1688	1688	1688	1688	0
314	20241224	144400	28257173	1688	1688	1688	1688	0
315	20241224	144300	28257173	1688	1688	1688	1688	0
316	20241224	144200	28257173	1688	1688	1688	1688	0
317	20241224	144100	28257173	1688	1688	1688	1688	0
318	20241224	144000	28257173	1688	1688	1688	1688	1
319	20241224	143900	28255485	1679	1679	1679	1679	0
320	20241224	143800	28255485	1679	1679	1679	1679	0
321	20241224	143700	28255485	1679	1679	1679	1679	6
322	20241224	143600	28245411	1677	1677	1677	1677	0
323	20241224	143500	28245411	1677	1677	1677	1677	0
324	20241224	143400	28245411	1677	1677	1677	1677	0
325	20241224	143300	28245411	1677	1677	1677	1677	0
326	20241224	143200	28245411	1677	1677	1677	1677	0
327	20241224	143100	28245411	1677	1679	1679	1677	32
328	20241224	143000	28191703	1680	1683	1683	1680	37
329	20241224	142900	28129516	1684	1684	1684	1684	5
330	20241224	142800	28121096	1690	1690	1690	1690	0
331	20241224	142700	28121096	1690	1690	1690	1690	0
332	20241224	142600	28121096	1690	1690	1690	1690	0
333	20241224	142500	28121096	1690	1690	1690	1690	0
334	20241224	142400	28121096	1690	1690	1690	1690	0
335	20241224	142300	28121096	1690	1690	1690	1690	0
336	20241224	142200	28121096	1690	1690	1690	1690	0
337	20241224	142100	28121096	1690	1690	1690	1690	0
338	20241224	142000	28121096	1690	1690	1690	1690	0
339	20241224	141900	28121096	1690	1690	1690	1690	0
340	20241224	141800	28121096	1690	1690	1690	1690	5
341	20241224	141700	28112646	1700	1700	1700	1700	0
342	20241224	141600	28112646	1700	1700	1700	1700	0
343	20241224	141500	28112646	1700	1700	1700	1700	0
344	20241224	141400	28112646	1700	1700	1700	1700	0
345	20241224	141300	28112646	1700	1700	1700	1700	0
346	20241224	141200	28112646	1700	1700	1700	1700	0
347	20241224	141100	28112646	1700	1700	1700	1700	0
348	20241224	141000	28112646	1700	1700	1700	1700	0
349	20241224	140900	28112646	1700	1699	1700	1699	100
350	20241224	140800	27942666	1700	1700	1700	1700	0
351	20241224	140700	27942666	1700	1700	1700	1700	0
352	20241224	140600	27942666	1700	1700	1700	1700	0
353	20241224	140500	27942666	1700	1700	1700	1700	0
354	20241224	140400	27942666	1700	1700	1700	1700	0
355	20241224	140300	27942666	1700	1700	1700	1700	0
356	20241224	140200	27942666	1700	1700	1700	1700	0
357	20241224	140100	27942666	1700	1700	1700	1700	0
358	20241224	140000	27942666	1700	1700	1700	1700	0
359	20241224	135900	27942666	1700	1700	1700	1700	0
360	20241224	135800	27942666	1700	1700	1700	1700	0
361	20241224	135700	27942666	1700	1700	1700	1700	0
362	20241224	135600	27942666	1700	1700	1700	1700	0
363	20241224	135500	27942666	1700	1700	1700	1700	0
364	20241224	135400	27942666	1700	1700	1700	1700	0
365	20241224	135300	27942666	1700	1700	1700	1700	0
366	20241224	135200	27942666	1700	1700	1700	1700	0
367	20241224	135100	27942666	1700	1700	1700	1700	0
368	20241224	135000	27942666	1700	1700	1700	1700	0
369	20241224	134900	27942666	1700	1700	1700	1700	0
370	20241224	134800	27942666	1700	1694	1700	1694	100
371	20241224	134700	27772793	1701	1701	1701	1701	0
372	20241224	134600	27772793	1701	1701	1701	1701	0
373	20241224	134500	27772793	1701	1701	1701	1701	0
374	20241224	134400	27772793	1701	1701	1701	1701	0
375	20241224	134300	27772793	1701	1701	1701	1701	0
376	20241224	134200	27772793	1701	1701	1701	1701	0
377	20241224	134100	27772793	1701	1701	1701	1701	0
378	20241224	134000	27772793	1701	1701	1701	1701	0
379	20241224	133900	27772793	1701	1700	1701	1700	4918
380	20241224	133800	19412180	1703	1703	1703	1703	0
381	20241224	133700	19412180	1703	1703	1703	1703	0
382	20241224	133600	19412180	1703	1703	1703	1703	0
383	20241224	133500	19412180	1703	1703	1703	1703	0
384	20241224	133400	19412180	1703	1703	1703	1703	0
385	20241224	133300	19412180	1703	1698	1703	1698	100
386	20241224	133200	19242185	1703	1703	1703	1703	0
387	20241224	133100	19242185	1703	1703	1703	1703	0
388	20241224	133000	19242185	1703	1703	1703	1703	0
389	20241224	132900	19242185	1703	1703	1703	1703	0
390	20241224	132800	19242185	1703	1703	1703	1703	0
391	20241224	132700	19242185	1703	1683	1703	1683	3
392	20241224	132600	19237115	1682	1682	1682	1682	1
393	20241224	132500	19235433	1676	1676	1676	1676	0
394	20241224	132400	19235433	1676	1676	1676	1676	1
395	20241224	132300	19233757	1676	1677	1677	1676	2113
396	20241224	132200	15690389	1681	1681	1681	1681	0
397	20241224	132100	15690389	1681	1678	1681	1678	13
398	20241224	132000	15668572	1678	1678	1678	1678	0
399	20241224	131900	15668572	1678	1678	1678	1678	150
400	20241224	131800	15416872	1677	1677	1677	1677	0
401	20241224	131700	15416872	1677	1682	1682	1677	684
402	20241224	131600	14267074	1682	1682	1682	1682	0
403	20241224	131500	14267074	1682	1700	1700	1682	759
404	20241224	131400	12984164	1700	1700	1700	1700	0
405	20241224	131300	12984164	1700	1700	1700	1700	0
406	20241224	131200	12984164	1700	1700	1700	1700	0
407	20241224	131100	12984164	1700	1700	1700	1700	0
408	20241224	131000	12984164	1700	1700	1700	1700	0
409	20241224	130900	12984164	1700	1700	1700	1700	0
410	20241224	130800	12984164	1700	1700	1700	1700	0
411	20241224	130700	12984164	1700	1700	1700	1700	1
412	20241224	130600	12982464	1692	1692	1692	1692	84
413	20241224	130500	12840336	1691	1691	1691	1691	50
414	20241224	130400	12755786	1691	1691	1691	1691	0
415	20241224	130300	12755786	1691	1693	1693	1691	282
416	20241224	130200	12278867	1694	1694	1694	1694	18
417	20241224	130100	12248375	1694	1694	1694	1694	6
418	20241224	130000	12238211	1694	1694	1694	1694	0
419	20241224	125900	12238211	1694	1694	1694	1694	1
420	20241224	125800	12236517	1695	1695	1695	1695	0
421	20241224	125700	12236517	1695	1695	1695	1695	0
422	20241224	125600	12236517	1695	1695	1695	1695	10
423	20241224	125500	12219567	1695	1695	1695	1695	0
424	20241224	125400	12219567	1695	1695	1695	1695	0
425	20241224	125300	12219567	1695	1695	1695	1695	29
426	20241224	125200	12170412	1695	1695	1695	1695	0
427	20241224	125100	12170412	1695	1695	1695	1695	0
428	20241224	125000	12170412	1695	1695	1695	1695	0
429	20241224	124900	12170412	1695	1700	1700	1695	67
430	20241224	124800	12056727	1700	1700	1700	1700	0
431	20241224	124700	12056727	1700	1700	1700	1700	12
432	20241224	124600	12036327	1700	1700	1700	1700	15
433	20241224	124500	12010827	1700	1700	1700	1700	5
434	20241224	124400	12002327	1700	1700	1700	1700	0
435	20241224	124300	12002327	1700	1700	1700	1700	2
436	20241224	124200	11998927	1700	1700	1700	1700	0
437	20241224	124100	11998927	1700	1700	1700	1700	0
438	20241224	124000	11998927	1700	1700	1700	1700	0
439	20241224	123900	11998927	1700	1700	1700	1700	0
440	20241224	123800	11998927	1700	1700	1700	1700	0
441	20241224	123700	11998927	1700	1700	1700	1700	8
442	20241224	123600	11985327	1701	1701	1701	1701	2
443	20241224	123500	11981925	1701	1701	1701	1701	0
444	20241224	123400	11981925	1701	1701	1701	1701	8
445	20241224	123300	11968317	1701	1701	1701	1701	2
446	20241224	123200	11964915	1705	1705	1705	1705	0
447	20241224	123100	11964915	1705	1705	1705	1705	0
448	20241224	123000	11964915	1705	1705	1705	1705	0
449	20241224	122900	11964915	1705	1705	1705	1705	0
450	20241224	122800	11964915	1705	1705	1705	1705	0
451	20241224	122700	11964915	1705	1705	1705	1705	0
452	20241224	122600	11964915	1705	1705	1705	1705	200
453	20241224	122500	11623915	1705	1705	1705	1705	0
454	20241224	122400	11623915	1705	1705	1705	1705	0
455	20241224	122300	11623915	1705	1705	1705	1705	0
456	20241224	122200	11623915	1705	1705	1705	1705	0
457	20241224	122100	11623915	1705	1705	1705	1705	0
458	20241224	122000	11623915	1705	1705	1705	1705	0
459	20241224	121900	11623915	1705	1705	1705	1705	0
460	20241224	121800	11623915	1705	1705	1705	1705	0
461	20241224	121700	11623915	1705	1705	1705	1705	0
462	20241224	121600	11623915	1705	1705	1705	1705	0
463	20241224	121500	11623915	1705	1705	1705	1705	0
464	20241224	121400	11623915	1705	1705	1705	1705	0
465	20241224	121300	11623915	1705	1705	1705	1705	0
466	20241224	121200	11623915	1705	1705	1705	1705	0
467	20241224	121100	11623915	1705	1705	1705	1705	0
468	20241224	121000	11623915	1705	1705	1705	1705	0
469	20241224	120900	11623915	1705	1705	1705	1705	0
470	20241224	120800	11623915	1705	1705	1705	1705	0
471	20241224	120700	11623915	1705	1705	1705	1705	0
472	20241224	120600	11623915	1705	1705	1705	1705	0
473	20241224	120500	11623915	1705	1705	1705	1705	0
474	20241224	120400	11623915	1705	1705	1705	1705	0
475	20241224	120300	11623915	1705	1705	1705	1705	0
476	20241224	120200	11623915	1705	1705	1705	1705	0
477	20241224	120100	11623915	1705	1705	1705	1705	0
478	20241224	120000	11623915	1705	1705	1705	1705	0
479	20241224	115900	11623915	1705	1705	1705	1705	0
480	20241224	115800	11623915	1705	1705	1705	1705	0
481	20241224	115700	11623915	1705	1705	1705	1705	0
482	20241224	115600	11623915	1705	1705	1705	1705	0
483	20241224	115500	11623915	1705	1705	1705	1705	0
484	20241224	115400	11623915	1705	1705	1705	1705	0
485	20241224	115300	11623915	1705	1705	1705	1705	0
486	20241224	115200	11623915	1705	1705	1705	1705	0
487	20241224	115100	11623915	1705	1705	1705	1705	0
488	20241224	115000	11623915	1705	1705	1705	1705	0
489	20241224	114900	11623915	1705	1705	1705	1705	0
490	20241224	114800	11623915	1705	1705	1705	1705	0
491	20241224	114700	11623915	1705	1705	1705	1705	0
492	20241224	114600	11623915	1705	1705	1705	1705	0
493	20241224	114500	11623915	1705	1705	1705	1705	0
494	20241224	114400	11623915	1705	1705	1705	1705	0
495	20241224	114300	11623915	1705	1705	1705	1705	0
496	20241224	114200	11623915	1705	1705	1705	1705	0
497	20241224	114100	11623915	1705	1705	1705	1705	0
498	20241224	114000	11623915	1705	1705	1705	1705	0
499	20241224	113900	11623915	1705	1705	1705	1705	0
500	20241224	113800	11623915	1705	1705	1705	1705	0
501	20241224	113700	11623915	1705	1705	1705	1705	0
502	20241224	113600	11623915	1705	1705	1705	1705	0
503	20241224	113500	11623915	1705	1705	1705	1705	0
504	20241224	113400	11623915	1705	1705	1705	1705	0
505	20241224	113300	11623915	1705	1705	1705	1705	0
506	20241224	113200	11623915	1705	1705	1705	1705	0
507	20241224	113100	11623915	1705	1705	1705	1705	0
508	20241224	113000	11623915	1705	1705	1705	1705	27
509	20241224	112900	11577880	1705	1705	1705	1705	53
510	20241224	112800	11487515	1705	1705	1705	1705	50
511	20241224	112700	11402265	1705	1704	1705	1693	577
512	20241224	112600	10418830	1704	1704	1704	1704	0
513	20241224	112500	10418830	1704	1700	1704	1692	112
514	20241224	112400	10228502	1706	1706	1706	1706	0
515	20241224	112300	10228502	1706	1706	1706	1706	0
516	20241224	112200	10228502	1706	1706	1706	1706	0
517	20241224	112100	10228502	1706	1706	1706	1706	0
518	20241224	112000	10228502	1706	1706	1706	1706	0
519	20241224	111900	10228502	1706	1706	1706	1706	0
520	20241224	111800	10228502	1706	1706	1706	1706	1
521	20241224	111700	10226796	1706	1706	1706	1706	0
522	20241224	111600	10226796	1706	1706	1706	1706	0
523	20241224	111500	10226796	1706	1706	1706	1706	0
524	20241224	111400	10226796	1706	1706	1706	1706	0
525	20241224	111300	10226796	1706	1706	1706	1706	0
526	20241224	111200	10226796	1706	1706	1706	1706	0
527	20241224	111100	10226796	1706	1706	1706	1706	0
528	20241224	111000	10226796	1706	1706	1706	1706	0
529	20241224	110900	10226796	1706	1706	1706	1706	0
530	20241224	110800	10226796	1706	1706	1706	1706	0
531	20241224	110700	10226796	1706	1706	1706	1706	0
532	20241224	110600	10226796	1706	1706	1706	1706	0
533	20241224	110500	10226796	1706	1706	1706	1706	0
534	20241224	110400	10226796	1706	1706	1706	1706	0
535	20241224	110300	10226796	1706	1706	1706	1706	0
536	20241224	110200	10226796	1706	1706	1706	1706	0
537	20241224	110100	10226796	1706	1706	1706	1706	1
538	20241224	110000	10225090	1706	1706	1706	1706	1
539	20241224	105900	10223384	1690	1690	1690	1690	0
540	20241224	105800	10223384	1690	1690	1690	1690	4
541	20241224	105700	10216624	1690	1690	1690	1690	14
542	20241224	105600	10192964	1690	1690	1690	1690	55
543	20241224	105500	10100014	1690	1690	1690	1690	42
544	20241224	105400	10029034	1690	1690	1690	1690	31
545	20241224	105300	9976644	1693	1705	1705	1693	399
546	20241224	105200	9298094	1700	1705	1705	1700	20
547	20241224	105100	9264084	1707	1707	1707	1707	0
548	20241224	105000	9264084	1707	1707	1707	1707	74
549	20241224	104900	9137766	1707	1707	1707	1707	198
550	20241224	104800	8799780	1707	1707	1707	1707	0
551	20241224	104700	8799780	1707	1707	1707	1707	0
552	20241224	104600	8799780	1707	1707	1707	1707	10
553	20241224	104500	8782710	1707	1707	1707	1707	10
554	20241224	104400	8765640	1707	1707	1707	1707	0
555	20241224	104300	8765640	1707	1707	1707	1707	7
556	20241224	104200	8753691	1707	1707	1707	1707	0
557	20241224	104100	8753691	1707	1707	1707	1707	0
558	20241224	104000	8753691	1707	1707	1707	1707	0
559	20241224	103900	8753691	1707	1707	1707	1707	830
560	20241224	103800	7336881	1707	1707	1707	1707	0
561	20241224	103700	7336881	1707	1707	1707	1707	0
562	20241224	103600	7336881	1707	1707	1707	1707	0
563	20241224	103500	7336881	1707	1707	1707	1707	0
564	20241224	103400	7336881	1707	1707	1707	1707	0
565	20241224	103300	7336881	1707	1707	1707	1707	0
566	20241224	103200	7336881	1707	1707	1707	1707	0
567	20241224	103100	7336881	1707	1707	1707	1707	0
568	20241224	103000	7336881	1707	1707	1707	1707	0
569	20241224	102900	7336881	1707	1707	1707	1707	0
570	20241224	102800	7336881	1707	1707	1707	1707	0
571	20241224	102700	7336881	1707	1707	1707	1707	0
572	20241224	102600	7336881	1707	1707	1707	1707	1700
573	20241224	102500	4434981	1707	1707	1707	1707	0
574	20241224	102400	4434981	1707	1707	1707	1707	0
575	20241224	102300	4434981	1707	1707	1707	1707	0
576	20241224	102200	4434981	1707	1709	1709	1707	20
577	20241224	102100	4400821	1718	1718	1718	1718	0
578	20241224	102000	4400821	1718	1718	1718	1718	0
579	20241224	101900	4400821	1718	1718	1718	1718	0
580	20241224	101800	4400821	1718	1718	1718	1718	0
581	20241224	101700	4400821	1718	1718	1718	1718	0
582	20241224	101600	4400821	1718	1718	1718	1718	0
583	20241224	101500	4400821	1718	1718	1718	1718	0
584	20241224	101400	4400821	1718	1718	1718	1718	2
585	20241224	101300	4397385	1717	1717	1717	1717	2
586	20241224	101200	4393951	1717	1717	1717	1717	116
587	20241224	101100	4194779	1718	1717	1718	1710	172
588	20241224	101000	3900573	1718	1718	1718	1718	0
589	20241224	100900	3900573	1718	1718	1718	1718	2
590	20241224	100800	3897137	1719	1719	1719	1719	0
591	20241224	100700	3897137	1719	1719	1719	1719	0
592	20241224	100600	3897137	1719	1719	1719	1719	2
593	20241224	100500	3893699	1719	1719	1719	1719	0
594	20241224	100400	3893699	1719	1719	1719	1719	10
595	20241224	100300	3876509	1720	1720	1720	1720	31
596	20241224	100200	3823189	1720	1724	1724	1720	125
597	20241224	100100	3607842	1725	1725	1725	1725	0
598	20241224	100000	3607842	1725	1725	1725	1725	0
599	20241224	095900	3607842	1725	1725	1725	1725	0
600	20241224	095800	3607842	1725	1725	1725	1725	0
601	20241224	095700	3607842	1725	1725	1725	1725	0
602	20241224	095600	3607842	1725	1725	1725	1725	0
603	20241224	095500	3607842	1725	1728	1730	1725	5
604	20241224	095400	3599206	1729	1732	1732	1729	315
605	20241224	095300	3054250	1733	1733	1733	1733	0
606	20241224	095200	3054250	1733	1733	1733	1733	0
607	20241224	095100	3054250	1733	1733	1733	1733	0
608	20241224	095000	3054250	1733	1733	1733	1733	0
609	20241224	094900	3054250	1733	1733	1733	1733	9
610	20241224	094800	3038653	1733	1733	1733	1733	1
611	20241224	094700	3036920	1738	1738	1738	1738	6
612	20241224	094600	3026492	1738	1738	1738	1738	0
613	20241224	094500	3026492	1738	1738	1738	1738	0
614	20241224	094400	3026492	1738	1738	1738	1738	0
615	20241224	094300	3026492	1738	1738	1738	1738	4
616	20241224	094200	3019540	1738	1738	1738	1738	2
617	20241224	094100	3016064	1738	1738	1738	1738	3
618	20241224	094000	3010850	1738	1738	1738	1738	0
619	20241224	093900	3010850	1738	1738	1738	1738	0
620	20241224	093800	3010850	1738	1737	1738	1737	5
621	20241224	093700	3002162	1741	1741	1741	1741	0
622	20241224	093600	3002162	1741	1741	1741	1741	0
623	20241224	093500	3002162	1741	1741	1741	1741	0
624	20241224	093400	3002162	1741	1741	1741	1741	0
625	20241224	093300	3002162	1741	1741	1741	1741	0
626	20241224	093200	3002162	1741	1741	1741	1741	0
627	20241224	093100	3002162	1741	1741	1741	1741	0
628	20241224	093000	3002162	1741	1740	1741	1740	5
629	20241224	092900	2993458	1740	1740	1740	1740	0
630	20241224	092800	2993458	1740	1740	1740	1740	1
631	20241224	092700	2991718	1742	1742	1742	1742	0
632	20241224	092600	2991718	1742	1742	1742	1742	0
633	20241224	092500	2991718	1742	1742	1742	1742	1
634	20241224	092400	2989976	1742	1742	1742	1742	0
635	20241224	092300	2989976	1742	1742	1742	1742	2
636	20241224	092200	2986492	1742	1742	1742	1742	0
637	20241224	092100	2986492	1742	1742	1742	1742	0
638	20241224	092000	2986492	1742	1742	1742	1742	0
639	20241224	091900	2986492	1742	1742	1742	1742	1
640	20241224	091800	2984750	1732	1732	1732	1732	0
641	20241224	091700	2984750	1732	1732	1732	1732	20
642	20241224	091600	2950110	1743	1743	1743	1743	1152
643	20241224	091500	942174	1743	1743	1743	1743	2
644	20241224	091400	938688	1743	1743	1743	1743	1
645	20241224	091300	936945	1730	1730	1730	1730	0
646	20241224	091200	936945	1730	1730	1730	1730	0
647	20241224	091100	936945	1730	1730	1730	1730	0
648	20241224	091000	936945	1730	1730	1730	1730	0
649	20241224	090900	936945	1730	1733	1733	1730	35
650	20241224	090800	876382	1744	1744	1744	1744	1
651	20241224	090700	874638	1734	1736	1736	1734	3
652	20241224	090600	869433	1746	1746	1746	1746	0
653	20241224	090500	869433	1746	1746	1746	1746	425
654	20241224	090400	127383	1746	1746	1746	1746	1
655	20241224	090300	125637	1737	1739	1750	1737	5
656	20241224	090200	116923	1740	1744	1744	1740	15
657	20241224	090100	90767	1750	1742	1750	1741	15
658	20241224	090000	64606	1743	1749	1749	1743	37