KissMeData/143210/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202900	9855530	1872	1872	1872	1872	382
3	20241223	202800	9855530	1872	1872	1872	1872	0
4	20241223	202700	9855530	1872	1872	1872	1872	0
5	20241223	202600	9855530	1872	1872	1872	1872	0
6	20241223	202500	9855530	1872	1872	1872	1872	0
7	20241223	202400	9855530	1872	1872	1872	1872	0
8	20241223	202300	9855530	1872	1872	1872	1872	0
9	20241223	202200	9855530	1872	1872	1872	1872	0
10	20241223	202100	9855530	1872	1872	1872	1872	0
11	20241223	202000	9855530	1872	1872	1872	1872	0
12	20241223	201900	9855530	1872	1872	1872	1872	0
13	20241223	201800	9855530	1872	1872	1872	1872	0
14	20241223	201700	9855530	1872	1872	1872	1872	0
15	20241223	201600	9855530	1872	1872	1872	1872	0
16	20241223	201500	9855530	1872	1872	1872	1872	0
17	20241223	201400	9855530	1872	1872	1872	1872	0
18	20241223	201300	9855530	1872	1872	1872	1872	0
19	20241223	201200	9855530	1872	1872	1872	1872	0
20	20241223	201100	9855530	1872	1872	1872	1872	0
21	20241223	201000	9855530	1872	1872	1872	1872	0
22	20241223	200900	9855530	1872	1872	1872	1872	0
23	20241223	200800	9855530	1872	1872	1872	1872	0
24	20241223	200700	9855530	1872	1872	1872	1872	0
25	20241223	200600	9855530	1872	1872	1872	1872	0
26	20241223	200500	9855530	1872	1872	1872	1872	0
27	20241223	200400	9855530	1872	1872	1872	1872	0
28	20241223	200300	9855530	1872	1872	1872	1872	0
29	20241223	200200	9855530	1872	1872	1872	1872	0
30	20241223	200100	9855530	1872	1872	1872	1872	0
31	20241223	200000	9855530	1872	1872	1872	1872	0
32	20241223	195900	9855530	1872	1872	1872	1872	382
33	20241223	195800	9855530	1872	1872	1872	1872	0
34	20241223	195700	9855530	1872	1872	1872	1872	0
35	20241223	195600	9855530	1872	1872	1872	1872	0
36	20241223	195500	9855530	1872	1872	1872	1872	0
37	20241223	195400	9855530	1872	1872	1872	1872	0
38	20241223	195300	9855530	1872	1872	1872	1872	0
39	20241223	195200	9855530	1872	1872	1872	1872	0
40	20241223	195100	9855530	1872	1872	1872	1872	0
41	20241223	195000	9855530	1872	1872	1872	1872	0
42	20241223	194900	9855530	1872	1872	1872	1872	0
43	20241223	194800	9855530	1872	1872	1872	1872	0
44	20241223	194700	9855530	1872	1872	1872	1872	0
45	20241223	194600	9855530	1872	1872	1872	1872	0
46	20241223	194500	9855530	1872	1872	1872	1872	0
47	20241223	194400	9855530	1872	1872	1872	1872	0
48	20241223	194300	9855530	1872	1872	1872	1872	0
49	20241223	194200	9855530	1872	1872	1872	1872	0
50	20241223	194100	9855530	1872	1872	1872	1872	0
51	20241223	194000	9855530	1872	1872	1872	1872	0
52	20241223	193900	9855530	1872	1872	1872	1872	0
53	20241223	193800	9855530	1872	1872	1872	1872	0
54	20241223	193700	9855530	1872	1872	1872	1872	0
55	20241223	193600	9855530	1872	1872	1872	1872	0
56	20241223	193500	9855530	1872	1872	1872	1872	0
57	20241223	193400	9855530	1872	1872	1872	1872	0
58	20241223	193300	9855530	1872	1872	1872	1872	0
59	20241223	193200	9855530	1872	1872	1872	1872	0
60	20241223	193100	9855530	1872	1872	1872	1872	0
61	20241223	193000	9855530	1872	1872	1872	1872	0
62	20241223	192900	9855530	1872	1872	1872	1872	382
63	20241223	192800	9855530	1872	1872	1872	1872	0
64	20241223	192700	9855530	1872	1872	1872	1872	0
65	20241223	192600	9855530	1872	1872	1872	1872	0
66	20241223	192500	9855530	1872	1872	1872	1872	0
67	20241223	192400	9855530	1872	1872	1872	1872	0
68	20241223	192300	9855530	1872	1872	1872	1872	0
69	20241223	192200	9855530	1872	1872	1872	1872	0
70	20241223	192100	9855530	1872	1872	1872	1872	0
71	20241223	192000	9855530	1872	1872	1872	1872	0
72	20241223	191900	9855530	1872	1872	1872	1872	0
73	20241223	191800	9855530	1872	1872	1872	1872	0
74	20241223	191700	9855530	1872	1872	1872	1872	0
75	20241223	191600	9855530	1872	1872	1872	1872	0
76	20241223	191500	9855530	1872	1872	1872	1872	0
77	20241223	191400	9855530	1872	1872	1872	1872	0
78	20241223	191300	9855530	1872	1872	1872	1872	0
79	20241223	191200	9855530	1872	1872	1872	1872	0
80	20241223	191100	9855530	1872	1872	1872	1872	0
81	20241223	191000	9855530	1872	1872	1872	1872	0
82	20241223	190900	9855530	1872	1872	1872	1872	0
83	20241223	190800	9855530	1872	1872	1872	1872	0
84	20241223	190700	9855530	1872	1872	1872	1872	0
85	20241223	190600	9855530	1872	1872	1872	1872	0
86	20241223	190500	9855530	1872	1872	1872	1872	0
87	20241223	190400	9855530	1872	1872	1872	1872	0
88	20241223	190300	9855530	1872	1872	1872	1872	0
89	20241223	190200	9855530	1872	1872	1872	1872	0
90	20241223	190100	9855530	1872	1872	1872	1872	0
91	20241223	190000	9855530	1872	1872	1872	1872	0
92	20241223	185900	9855530	1872	1872	1872	1872	382
93	20241223	185800	9855530	1872	1872	1872	1872	0
94	20241223	185700	9855530	1872	1872	1872	1872	0
95	20241223	185600	9855530	1872	1872	1872	1872	0
96	20241223	185500	9855530	1872	1872	1872	1872	0
97	20241223	185400	9855530	1872	1872	1872	1872	0
98	20241223	185300	9855530	1872	1872	1872	1872	0
99	20241223	185200	9855530	1872	1872	1872	1872	0
100	20241223	185100	9855530	1872	1872	1872	1872	0
101	20241223	185000	9855530	1872	1872	1872	1872	0
102	20241223	184900	9855530	1872	1872	1872	1872	0
103	20241223	184800	9855530	1872	1872	1872	1872	0
104	20241223	184700	9855530	1872	1872	1872	1872	0
105	20241223	184600	9855530	1872	1872	1872	1872	0
106	20241223	184500	9855530	1872	1872	1872	1872	0
107	20241223	184400	9855530	1872	1872	1872	1872	0
108	20241223	184300	9855530	1872	1872	1872	1872	0
109	20241223	184200	9855530	1872	1872	1872	1872	0
110	20241223	184100	9855530	1872	1872	1872	1872	0
111	20241223	184000	9855530	1872	1872	1872	1872	0
112	20241223	183900	9855530	1872	1872	1872	1872	0
113	20241223	183800	9855530	1872	1872	1872	1872	0
114	20241223	183700	9855530	1872	1872	1872	1872	0
115	20241223	183600	9855530	1872	1872	1872	1872	0
116	20241223	183500	9855530	1872	1872	1872	1872	0
117	20241223	183400	9855530	1872	1872	1872	1872	0
118	20241223	183300	9855530	1872	1872	1872	1872	0
119	20241223	183200	9855530	1872	1872	1872	1872	0
120	20241223	183100	9855530	1872	1872	1872	1872	0
121	20241223	183000	9855530	1872	1872	1872	1872	0
122	20241223	182900	9855530	1872	1872	1872	1872	382
123	20241223	182800	9855530	1872	1872	1872	1872	0
124	20241223	182700	9855530	1872	1872	1872	1872	0
125	20241223	182600	9855530	1872	1872	1872	1872	0
126	20241223	182500	9855530	1872	1872	1872	1872	0
127	20241223	182400	9855530	1872	1872	1872	1872	0
128	20241223	182300	9855530	1872	1872	1872	1872	0
129	20241223	182200	9855530	1872	1872	1872	1872	0
130	20241223	182100	9855530	1872	1872	1872	1872	0
131	20241223	182000	9855530	1872	1872	1872	1872	0
132	20241223	181900	9855530	1872	1872	1872	1872	0
133	20241223	181800	9855530	1872	1872	1872	1872	0
134	20241223	181700	9855530	1872	1872	1872	1872	0
135	20241223	181600	9855530	1872	1872	1872	1872	0
136	20241223	181500	9855530	1872	1872	1872	1872	0
137	20241223	181400	9855530	1872	1872	1872	1872	0
138	20241223	181300	9855530	1872	1872	1872	1872	0
139	20241223	181200	9855530	1872	1872	1872	1872	0
140	20241223	181100	9855530	1872	1872	1872	1872	0
141	20241223	181000	9855530	1872	1872	1872	1872	0
142	20241223	180900	9855530	1872	1872	1872	1872	0
143	20241223	180800	9855530	1872	1872	1872	1872	0
144	20241223	180700	9855530	1872	1872	1872	1872	0
145	20241223	180600	9855530	1872	1872	1872	1872	0
146	20241223	180500	9855530	1872	1872	1872	1872	0
147	20241223	180400	9855530	1872	1872	1872	1872	0
148	20241223	180300	9855530	1872	1872	1872	1872	0
149	20241223	180200	9855530	1872	1872	1872	1872	0
150	20241223	180100	9855530	1872	1872	1872	1872	0
151	20241223	180000	9855530	1872	1872	1872	1872	0
152	20241223	175900	9855530	1872	1872	1872	1872	382
153	20241223	175800	9855530	1872	1872	1872	1872	0
154	20241223	175700	9855530	1872	1872	1872	1872	0
155	20241223	175600	9855530	1872	1872	1872	1872	0
156	20241223	175500	9855530	1872	1872	1872	1872	0
157	20241223	175400	9855530	1872	1872	1872	1872	0
158	20241223	175300	9855530	1872	1872	1872	1872	0
159	20241223	175200	9855530	1872	1872	1872	1872	0
160	20241223	175100	9855530	1872	1872	1872	1872	0
161	20241223	175000	9855530	1872	1872	1872	1872	0
162	20241223	174900	9855530	1872	1872	1872	1872	0
163	20241223	174800	9855530	1872	1872	1872	1872	0
164	20241223	174700	9855530	1872	1872	1872	1872	0
165	20241223	174600	9855530	1872	1872	1872	1872	0
166	20241223	174500	9855530	1872	1872	1872	1872	0
167	20241223	174400	9855530	1872	1872	1872	1872	0
168	20241223	174300	9855530	1872	1872	1872	1872	0
169	20241223	174200	9855530	1872	1872	1872	1872	0
170	20241223	174100	9855530	1872	1872	1872	1872	0
171	20241223	174000	9855530	1872	1872	1872	1872	0
172	20241223	173900	9855530	1872	1872	1872	1872	0
173	20241223	173800	9855530	1872	1872	1872	1872	0
174	20241223	173700	9855530	1872	1872	1872	1872	0
175	20241223	173600	9855530	1872	1872	1872	1872	0
176	20241223	173500	9855530	1872	1872	1872	1872	0
177	20241223	173400	9855530	1872	1872	1872	1872	0
178	20241223	173300	9855530	1872	1872	1872	1872	0
179	20241223	173200	9855530	1872	1872	1872	1872	0
180	20241223	173100	9855530	1872	1872	1872	1872	0
181	20241223	173000	9855530	1872	1872	1872	1872	0
182	20241223	172900	9855530	1872	1872	1872	1872	382
183	20241223	172800	9855530	1872	1872	1872	1872	0
184	20241223	172700	9855530	1872	1872	1872	1872	0
185	20241223	172600	9855530	1872	1872	1872	1872	0
186	20241223	172500	9855530	1872	1872	1872	1872	0
187	20241223	172400	9855530	1872	1872	1872	1872	0
188	20241223	172300	9855530	1872	1872	1872	1872	0
189	20241223	172200	9855530	1872	1872	1872	1872	0
190	20241223	172100	9855530	1872	1872	1872	1872	0
191	20241223	172000	9855530	1872	1872	1872	1872	0
192	20241223	171900	9855530	1872	1872	1872	1872	0
193	20241223	171800	9855530	1872	1872	1872	1872	0
194	20241223	171700	9855530	1872	1872	1872	1872	0
195	20241223	171600	9855530	1872	1872	1872	1872	0
196	20241223	171500	9855530	1872	1872	1872	1872	0
197	20241223	171400	9855530	1872	1872	1872	1872	0
198	20241223	171300	9855530	1872	1872	1872	1872	0
199	20241223	171200	9855530	1872	1872	1872	1872	0
200	20241223	171100	9855530	1872	1872	1872	1872	0
201	20241223	171000	9855530	1872	1872	1872	1872	0
202	20241223	170900	9855530	1872	1872	1872	1872	0
203	20241223	170800	9855530	1872	1872	1872	1872	0
204	20241223	170700	9855530	1872	1872	1872	1872	0
205	20241223	170600	9855530	1872	1872	1872	1872	0
206	20241223	170500	9855530	1872	1872	1872	1872	0
207	20241223	170400	9855530	1872	1872	1872	1872	0
208	20241223	170300	9855530	1872	1872	1872	1872	0
209	20241223	170200	9855530	1872	1872	1872	1872	0
210	20241223	170100	9855530	1872	1872	1872	1872	0
211	20241223	170000	9855530	1872	1872	1872	1872	0
212	20241223	165900	9855530	1872	1872	1872	1872	382
213	20241223	165800	9855530	1872	1872	1872	1872	0
214	20241223	165700	9855530	1872	1872	1872	1872	0
215	20241223	165600	9855530	1872	1872	1872	1872	0
216	20241223	165500	9855530	1872	1872	1872	1872	0
217	20241223	165400	9855530	1872	1872	1872	1872	0
218	20241223	165300	9855530	1872	1872	1872	1872	0
219	20241223	165200	9855530	1872	1872	1872	1872	0
220	20241223	165100	9855530	1872	1872	1872	1872	0
221	20241223	165000	9855530	1872	1872	1872	1872	0
222	20241223	164900	9855530	1872	1872	1872	1872	0
223	20241223	164800	9855530	1872	1872	1872	1872	0
224	20241223	164700	9855530	1872	1872	1872	1872	0
225	20241223	164600	9855530	1872	1872	1872	1872	0
226	20241223	164500	9855530	1872	1872	1872	1872	0
227	20241223	164400	9855530	1872	1872	1872	1872	0
228	20241223	164300	9855530	1872	1872	1872	1872	0
229	20241223	164200	9855530	1872	1872	1872	1872	0
230	20241223	164100	9855530	1872	1872	1872	1872	0
231	20241223	164000	9855530	1872	1872	1872	1872	0
232	20241223	163900	9855530	1872	1872	1872	1872	0
233	20241223	163800	9855530	1872	1872	1872	1872	0
234	20241223	163700	9855530	1872	1872	1872	1872	0
235	20241223	163600	9855530	1872	1872	1872	1872	0
236	20241223	163500	9855530	1872	1872	1872	1872	0
237	20241223	163400	9855530	1872	1872	1872	1872	0
238	20241223	163300	9855530	1872	1872	1872	1872	0
239	20241223	163200	9855530	1872	1872	1872	1872	0
240	20241223	163100	9855530	1872	1872	1872	1872	0
241	20241223	163000	9855530	1872	1872	1872	1872	0
242	20241223	162900	9855530	1872	1872	1872	1872	382
243	20241223	162800	9855530	1872	1872	1872	1872	0
244	20241223	162700	9855530	1872	1872	1872	1872	0
245	20241223	162600	9855530	1872	1872	1872	1872	0
246	20241223	162500	9855530	1872	1872	1872	1872	0
247	20241223	162400	9855530	1872	1872	1872	1872	0
248	20241223	162300	9855530	1872	1872	1872	1872	0
249	20241223	162200	9855530	1872	1872	1872	1872	0
250	20241223	162100	9855530	1872	1872	1872	1872	0
251	20241223	162000	9855530	1872	1872	1872	1872	0
252	20241223	161900	9855530	1872	1872	1872	1872	0
253	20241223	161800	9855530	1872	1872	1872	1872	0
254	20241223	161700	9855530	1872	1872	1872	1872	0
255	20241223	161600	9855530	1872	1872	1872	1872	0
256	20241223	161500	9855530	1872	1872	1872	1872	0
257	20241223	161400	9855530	1872	1872	1872	1872	0
258	20241223	161300	9855530	1872	1872	1872	1872	0
259	20241223	161200	9855530	1872	1872	1872	1872	0
260	20241223	161100	9855530	1872	1872	1872	1872	0
261	20241223	161000	9855530	1872	1872	1872	1872	0
262	20241223	160900	9855530	1872	1872	1872	1872	0
263	20241223	160800	9855530	1872	1872	1872	1872	0
264	20241223	160700	9855530	1872	1872	1872	1872	0
265	20241223	160600	9855530	1872	1872	1872	1872	0
266	20241223	160500	9855530	1872	1872	1872	1872	0
267	20241223	160400	9855530	1872	1872	1872	1872	0
268	20241223	160300	9855530	1872	1872	1872	1872	0
269	20241223	160200	9855530	1872	1872	1872	1872	0
270	20241223	160100	9855530	1872	1872	1872	1872	0
271	20241223	160000	9855530	1872	1872	1872	1872	0
272	20241223	155900	9855530	1872	1872	1872	1872	382
273	20241223	155800	9855530	1872	1872	1872	1872	0
274	20241223	155700	9855530	1872	1872	1872	1872	0
275	20241223	155600	9855530	1872	1872	1872	1872	0
276	20241223	155500	9855530	1872	1872	1872	1872	0
277	20241223	155400	9855530	1872	1872	1872	1872	0
278	20241223	155300	9855530	1872	1872	1872	1872	0
279	20241223	155200	9855530	1872	1872	1872	1872	0
280	20241223	155100	9855530	1872	1872	1872	1872	0
281	20241223	155000	9855530	1872	1872	1872	1872	0
282	20241223	154900	9855530	1872	1872	1872	1872	0
283	20241223	154800	9855530	1872	1872	1872	1872	0
284	20241223	154700	9855530	1872	1872	1872	1872	0
285	20241223	154600	9855530	1872	1872	1872	1872	0
286	20241223	154500	9855530	1872	1872	1872	1872	0
287	20241223	154400	9855530	1872	1872	1872	1872	0
288	20241223	154300	9855530	1872	1872	1872	1872	0
289	20241223	154200	9855530	1872	1872	1872	1872	0
290	20241223	154100	9855530	1872	1872	1872	1872	0
291	20241223	154000	9855530	1872	1872	1872	1872	0
292	20241223	153900	9855530	1872	1872	1872	1872	0
293	20241223	153800	9855530	1872	1872	1872	1872	0
294	20241223	153700	9855530	1872	1872	1872	1872	0
295	20241223	153600	9855530	1872	1872	1872	1872	0
296	20241223	153500	9855530	1872	1872	1872	1872	0
297	20241223	153400	9855530	1872	1872	1872	1872	0
298	20241223	153300	9855530	1872	1872	1872	1872	0
299	20241223	153200	9855530	1872	1872	1872	1872	0
300	20241223	153100	9855530	1872	1872	1872	1872	0
301	20241223	153000	9855530	1872	1872	1872	1872	382
302	20241223	152900	9140426	1886	1886	1886	1886	0
303	20241223	152800	9140426	1886	1886	1886	1886	0
304	20241223	152700	9140426	1886	1886	1886	1886	0
305	20241223	152600	9140426	1886	1886	1886	1886	0
306	20241223	152500	9140426	1886	1886	1886	1886	0
307	20241223	152400	9140426	1886	1886	1886	1886	0
308	20241223	152300	9140426	1886	1886	1886	1886	0
309	20241223	152200	9140426	1886	1886	1886	1886	0
310	20241223	152100	9140426	1886	1886	1886	1886	0
311	20241223	152000	9140426	1886	1886	1886	1886	0
312	20241223	151900	9140426	1886	1886	1886	1886	0
313	20241223	151800	9140426	1886	1886	1886	1886	0
314	20241223	151700	9140426	1886	1886	1886	1886	2
315	20241223	151600	9136654	1876	1876	1876	1876	25
316	20241223	151500	9089754	1877	1877	1877	1877	0
317	20241223	151400	9089754	1877	1877	1877	1877	0
318	20241223	151300	9089754	1877	1877	1877	1877	0
319	20241223	151200	9089754	1877	1877	1877	1877	329
320	20241223	151100	8472221	1877	1877	1877	1877	2
321	20241223	151000	8468467	1877	1877	1877	1877	0
322	20241223	150900	8468467	1877	1877	1877	1877	0
323	20241223	150800	8468467	1877	1879	1879	1877	201
324	20241223	150700	8091148	1877	1877	1877	1877	0
325	20241223	150600	8091148	1877	1877	1877	1877	0
326	20241223	150500	8091148	1877	1877	1877	1877	0
327	20241223	150400	8091148	1877	1877	1877	1877	0
328	20241223	150300	8091148	1877	1877	1877	1877	0
329	20241223	150200	8091148	1877	1877	1877	1877	0
330	20241223	150100	8091148	1877	1877	1877	1877	0
331	20241223	150000	8091148	1877	1877	1877	1877	0
332	20241223	145900	8091148	1877	1877	1877	1877	0
333	20241223	145800	8091148	1877	1877	1877	1877	0
334	20241223	145700	8091148	1877	1877	1877	1877	0
335	20241223	145600	8091148	1877	1877	1877	1877	0
336	20241223	145500	8091148	1877	1877	1877	1877	10
337	20241223	145400	8072378	1877	1877	1877	1877	0
338	20241223	145300	8072378	1877	1877	1877	1877	0
339	20241223	145200	8072378	1877	1877	1877	1877	0
340	20241223	145100	8072378	1877	1877	1877	1877	339
341	20241223	145000	7436075	1877	1877	1877	1877	0
342	20241223	144900	7436075	1877	1877	1877	1877	0
343	20241223	144800	7436075	1877	1877	1877	1877	0
344	20241223	144700	7436075	1877	1877	1877	1877	0
345	20241223	144600	7436075	1877	1877	1877	1877	0
346	20241223	144500	7436075	1877	1877	1877	1877	0
347	20241223	144400	7436075	1877	1877	1877	1877	0
348	20241223	144300	7436075	1877	1877	1877	1877	0
349	20241223	144200	7436075	1877	1877	1877	1877	0
350	20241223	144100	7436075	1877	1877	1877	1877	0
351	20241223	144000	7436075	1877	1880	1880	1877	500
352	20241223	143900	6497198	1890	1890	1890	1890	0
353	20241223	143800	6497198	1890	1890	1890	1890	0
354	20241223	143700	6497198	1890	1890	1890	1890	0
355	20241223	143600	6497198	1890	1890	1890	1890	499
356	20241223	143500	5554088	1890	1890	1890	1890	30
357	20241223	143400	5497388	1890	1890	1890	1890	0
358	20241223	143300	5497388	1890	1890	1890	1890	0
359	20241223	143200	5497388	1890	1890	1890	1890	1
360	20241223	143100	5495498	1877	1877	1877	1877	0
361	20241223	143000	5495498	1877	1877	1877	1877	0
362	20241223	142900	5495498	1877	1877	1877	1877	0
363	20241223	142800	5495498	1877	1877	1877	1877	0
364	20241223	142700	5495498	1877	1877	1877	1877	0
365	20241223	142600	5495498	1877	1877	1877	1877	0
366	20241223	142500	5495498	1877	1877	1877	1877	0
367	20241223	142400	5495498	1877	1877	1877	1877	0
368	20241223	142300	5495498	1877	1877	1877	1877	0
369	20241223	142200	5495498	1877	1877	1877	1877	0
370	20241223	142100	5495498	1877	1877	1877	1877	0
371	20241223	142000	5495498	1877	1877	1877	1877	0
372	20241223	141900	5495498	1877	1877	1877	1877	0
373	20241223	141800	5495498	1877	1877	1877	1877	0
374	20241223	141700	5495498	1877	1877	1877	1877	0
375	20241223	141600	5495498	1877	1877	1877	1877	0
376	20241223	141500	5495498	1877	1877	1877	1877	0
377	20241223	141400	5495498	1877	1877	1877	1877	0
378	20241223	141300	5495498	1877	1877	1877	1877	0
379	20241223	141200	5495498	1877	1877	1877	1877	0
380	20241223	141100	5495498	1877	1877	1877	1877	0
381	20241223	141000	5495498	1877	1877	1877	1877	0
382	20241223	140900	5495498	1877	1877	1877	1877	0
383	20241223	140800	5495498	1877	1877	1877	1877	0
384	20241223	140700	5495498	1877	1877	1877	1877	0
385	20241223	140600	5495498	1877	1877	1877	1877	0
386	20241223	140500	5495498	1877	1877	1877	1877	0
387	20241223	140400	5495498	1877	1877	1877	1877	0
388	20241223	140300	5495498	1877	1877	1877	1877	0
389	20241223	140200	5495498	1877	1877	1877	1877	0
390	20241223	140100	5495498	1877	1877	1877	1877	0
391	20241223	140000	5495498	1877	1877	1877	1877	0
392	20241223	135900	5495498	1877	1877	1877	1877	0
393	20241223	135800	5495498	1877	1877	1877	1877	0
394	20241223	135700	5495498	1877	1877	1877	1877	0
395	20241223	135600	5495498	1877	1877	1877	1877	0
396	20241223	135500	5495498	1877	1877	1877	1877	0
397	20241223	135400	5495498	1877	1877	1877	1877	0
398	20241223	135300	5495498	1877	1877	1877	1877	0
399	20241223	135200	5495498	1877	1877	1877	1877	0
400	20241223	135100	5495498	1877	1877	1877	1877	0
401	20241223	135000	5495498	1877	1877	1877	1877	0
402	20241223	134900	5495498	1877	1877	1877	1877	1
403	20241223	134800	5493621	1889	1889	1889	1889	0
404	20241223	134700	5493621	1889	1889	1889	1889	0
405	20241223	134600	5493621	1889	1889	1889	1889	0
406	20241223	134500	5493621	1889	1889	1889	1889	0
407	20241223	134400	5493621	1889	1889	1889	1889	0
408	20241223	134300	5493621	1889	1889	1889	1889	0
409	20241223	134200	5493621	1889	1889	1889	1889	0
410	20241223	134100	5493621	1889	1889	1889	1889	0
411	20241223	134000	5493621	1889	1889	1889	1889	0
412	20241223	133900	5493621	1889	1889	1889	1889	0
413	20241223	133800	5493621	1889	1889	1889	1889	384
414	20241223	133700	4768245	1889	1889	1889	1889	3
415	20241223	133600	4762578	1889	1889	1889	1889	36
416	20241223	133500	4694574	1889	1889	1889	1889	0
417	20241223	133400	4694574	1889	1889	1889	1889	0
418	20241223	133300	4694574	1889	1889	1889	1889	0
419	20241223	133200	4694574	1889	1889	1889	1889	0
420	20241223	133100	4694574	1889	1889	1889	1889	0
421	20241223	133000	4694574	1889	1889	1889	1889	0
422	20241223	132900	4694574	1889	1889	1889	1889	0
423	20241223	132800	4694574	1889	1889	1889	1889	0
424	20241223	132700	4694574	1889	1889	1889	1889	0
425	20241223	132600	4694574	1889	1889	1889	1889	0
426	20241223	132500	4694574	1889	1889	1889	1889	0
427	20241223	132400	4694574	1889	1889	1889	1889	0
428	20241223	132300	4694574	1889	1889	1889	1889	0
429	20241223	132200	4694574	1889	1889	1889	1889	3
430	20241223	132100	4688907	1889	1889	1889	1889	0
431	20241223	132000	4688907	1889	1889	1889	1889	0
432	20241223	131900	4688907	1889	1889	1889	1889	0
433	20241223	131800	4688907	1889	1889	1889	1889	0
434	20241223	131700	4688907	1889	1889	1889	1889	5
435	20241223	131600	4679462	1889	1889	1889	1889	0
436	20241223	131500	4679462	1889	1889	1889	1889	0
437	20241223	131400	4679462	1889	1889	1889	1889	0
438	20241223	131300	4679462	1889	1889	1889	1889	0
439	20241223	131200	4679462	1889	1889	1889	1889	0
440	20241223	131100	4679462	1889	1889	1889	1889	0
441	20241223	131000	4679462	1889	1889	1889	1889	0
442	20241223	130900	4679462	1889	1889	1889	1889	0
443	20241223	130800	4679462	1889	1889	1889	1889	0
444	20241223	130700	4679462	1889	1889	1889	1889	2
445	20241223	130600	4675684	1889	1889	1889	1889	0
446	20241223	130500	4675684	1889	1889	1889	1889	0
447	20241223	130400	4675684	1889	1889	1889	1889	0
448	20241223	130300	4675684	1889	1889	1889	1889	0
449	20241223	130200	4675684	1889	1889	1889	1889	0
450	20241223	130100	4675684	1889	1889	1889	1889	0
451	20241223	130000	4675684	1889	1889	1889	1889	0
452	20241223	125900	4675684	1889	1889	1889	1889	0
453	20241223	125800	4675684	1889	1889	1889	1889	0
454	20241223	125700	4675684	1889	1889	1889	1889	0
455	20241223	125600	4675684	1889	1889	1889	1889	0
456	20241223	125500	4675684	1889	1889	1889	1889	0
457	20241223	125400	4675684	1889	1889	1889	1889	0
458	20241223	125300	4675684	1889	1889	1889	1889	0
459	20241223	125200	4675684	1889	1879	1889	1870	505
460	20241223	125100	3729658	1878	1878	1878	1878	0
461	20241223	125000	3729658	1878	1878	1878	1878	0
462	20241223	124900	3729658	1878	1878	1878	1878	0
463	20241223	124800	3729658	1878	1878	1878	1878	0
464	20241223	124700	3729658	1878	1878	1878	1878	0
465	20241223	124600	3729658	1878	1892	1894	1878	22
466	20241223	124500	3688284	1892	1892	1892	1892	0
467	20241223	124400	3688284	1892	1892	1892	1892	0
468	20241223	124300	3688284	1892	1892	1892	1892	0
469	20241223	124200	3688284	1892	1892	1892	1892	0
470	20241223	124100	3688284	1892	1892	1892	1892	0
471	20241223	124000	3688284	1892	1892	1892	1892	0
472	20241223	123900	3688284	1892	1892	1892	1892	0
473	20241223	123800	3688284	1892	1892	1892	1892	0
474	20241223	123700	3688284	1892	1892	1892	1892	0
475	20241223	123600	3688284	1892	1892	1892	1892	0
476	20241223	123500	3688284	1892	1892	1892	1892	0
477	20241223	123400	3688284	1892	1892	1892	1892	0
478	20241223	123300	3688284	1892	1892	1892	1892	0
479	20241223	123200	3688284	1892	1892	1892	1892	0
480	20241223	123100	3688284	1892	1892	1892	1892	0
481	20241223	123000	3688284	1892	1892	1892	1892	0
482	20241223	122900	3688284	1892	1892	1892	1892	0
483	20241223	122800	3688284	1892	1892	1892	1892	0
484	20241223	122700	3688284	1892	1892	1892	1892	0
485	20241223	122600	3688284	1892	1892	1892	1892	0
486	20241223	122500	3688284	1892	1892	1892	1892	0
487	20241223	122400	3688284	1892	1892	1892	1892	0
488	20241223	122300	3688284	1892	1892	1892	1892	0
489	20241223	122200	3688284	1892	1892	1892	1892	0
490	20241223	122100	3688284	1892	1892	1892	1892	0
491	20241223	122000	3688284	1892	1892	1892	1892	0
492	20241223	121900	3688284	1892	1892	1892	1892	0
493	20241223	121800	3688284	1892	1892	1892	1892	0
494	20241223	121700	3688284	1892	1892	1892	1892	0
495	20241223	121600	3688284	1892	1892	1892	1892	0
496	20241223	121500	3688284	1892	1892	1892	1892	0
497	20241223	121400	3688284	1892	1892	1892	1892	0
498	20241223	121300	3688284	1892	1892	1892	1892	0
499	20241223	121200	3688284	1892	1892	1892	1892	0
500	20241223	121100	3688284	1892	1892	1892	1892	0
501	20241223	121000	3688284	1892	1892	1892	1892	0
502	20241223	120900	3688284	1892	1892	1892	1892	0
503	20241223	120800	3688284	1892	1892	1892	1892	0
504	20241223	120700	3688284	1892	1892	1892	1892	1
505	20241223	120600	3686392	1895	1895	1895	1895	0
506	20241223	120500	3686392	1895	1895	1895	1895	0
507	20241223	120400	3686392	1895	1895	1895	1895	0
508	20241223	120300	3686392	1895	1895	1895	1895	0
509	20241223	120200	3686392	1895	1895	1895	1895	0
510	20241223	120100	3686392	1895	1895	1895	1895	0
511	20241223	120000	3686392	1895	1895	1895	1895	1
512	20241223	115900	3684497	1895	1895	1895	1895	0
513	20241223	115800	3684497	1895	1895	1895	1895	0
514	20241223	115700	3684497	1895	1895	1895	1895	0
515	20241223	115600	3684497	1895	1895	1895	1895	6
516	20241223	115500	3673127	1895	1894	1895	1894	9
517	20241223	115400	3656076	1892	1892	1892	1892	0
518	20241223	115300	3656076	1892	1892	1892	1892	0
519	20241223	115200	3656076	1892	1892	1892	1892	0
520	20241223	115100	3656076	1892	1892	1892	1892	4
521	20241223	115000	3648508	1892	1892	1892	1892	0
522	20241223	114900	3648508	1892	1892	1892	1892	10
523	20241223	114800	3629588	1892	1892	1892	1892	0
524	20241223	114700	3629588	1892	1892	1892	1892	0
525	20241223	114600	3629588	1892	1892	1892	1892	0
526	20241223	114500	3629588	1892	1892	1892	1892	0
527	20241223	114400	3629588	1892	1892	1892	1892	0
528	20241223	114300	3629588	1892	1892	1892	1892	0
529	20241223	114200	3629588	1892	1892	1892	1892	0
530	20241223	114100	3629588	1892	1892	1892	1892	0
531	20241223	114000	3629588	1892	1892	1892	1892	0
532	20241223	113900	3629588	1892	1892	1892	1892	0
533	20241223	113800	3629588	1892	1892	1892	1892	0
534	20241223	113700	3629588	1892	1892	1892	1892	0
535	20241223	113600	3629588	1892	1892	1892	1892	0
536	20241223	113500	3629588	1892	1892	1892	1892	0
537	20241223	113400	3629588	1892	1892	1892	1892	0
538	20241223	113300	3629588	1892	1892	1892	1892	0
539	20241223	113200	3629588	1892	1892	1892	1892	0
540	20241223	113100	3629588	1892	1892	1892	1892	0
541	20241223	113000	3629588	1892	1892	1892	1892	0
542	20241223	112900	3629588	1892	1892	1892	1892	0
543	20241223	112800	3629588	1892	1892	1892	1892	0
544	20241223	112700	3629588	1892	1892	1892	1892	0
545	20241223	112600	3629588	1892	1892	1892	1892	0
546	20241223	112500	3629588	1892	1892	1892	1892	0
547	20241223	112400	3629588	1892	1892	1892	1892	0
548	20241223	112300	3629588	1892	1892	1892	1892	0
549	20241223	112200	3629588	1892	1892	1892	1892	0
550	20241223	112100	3629588	1892	1892	1892	1892	0
551	20241223	112000	3629588	1892	1892	1892	1892	0
552	20241223	111900	3629588	1892	1892	1892	1892	0
553	20241223	111800	3629588	1892	1892	1892	1892	0
554	20241223	111700	3629588	1892	1892	1892	1892	0
555	20241223	111600	3629588	1892	1892	1892	1892	0
556	20241223	111500	3629588	1892	1892	1892	1892	0
557	20241223	111400	3629588	1892	1892	1892	1892	0
558	20241223	111300	3629588	1892	1892	1892	1892	0
559	20241223	111200	3629588	1892	1892	1892	1892	0
560	20241223	111100	3629588	1892	1892	1892	1892	0
561	20241223	111000	3629588	1892	1892	1892	1892	0
562	20241223	110900	3629588	1892	1892	1892	1892	0
563	20241223	110800	3629588	1892	1892	1892	1892	0
564	20241223	110700	3629588	1892	1892	1892	1892	0
565	20241223	110600	3629588	1892	1892	1892	1892	20
566	20241223	110500	3591748	1892	1892	1892	1892	0
567	20241223	110400	3591748	1892	1892	1892	1892	0
568	20241223	110300	3591748	1892	1892	1892	1892	0
569	20241223	110200	3591748	1892	1892	1892	1892	0
570	20241223	110100	3591748	1892	1892	1892	1892	0
571	20241223	110000	3591748	1892	1892	1892	1892	0
572	20241223	105900	3591748	1892	1892	1892	1892	0
573	20241223	105800	3591748	1892	1892	1892	1892	0
574	20241223	105700	3591748	1892	1892	1892	1892	0
575	20241223	105600	3591748	1892	1892	1892	1892	1
576	20241223	105500	3589856	1886	1886	1886	1886	0
577	20241223	105400	3589856	1886	1892	1892	1886	7
578	20241223	105300	3576633	1875	1875	1875	1875	0
579	20241223	105200	3576633	1875	1875	1875	1875	0
580	20241223	105100	3576633	1875	1875	1875	1875	0
581	20241223	105000	3576633	1875	1875	1875	1875	0
582	20241223	104900	3576633	1875	1875	1875	1875	0
583	20241223	104800	3576633	1875	1875	1875	1875	0
584	20241223	104700	3576633	1875	1875	1875	1875	0
585	20241223	104600	3576633	1875	1875	1875	1875	0
586	20241223	104500	3576633	1875	1875	1875	1875	0
587	20241223	104400	3576633	1875	1875	1875	1875	0
588	20241223	104300	3576633	1875	1875	1875	1875	1
589	20241223	104200	3574758	1875	1875	1875	1875	12
590	20241223	104100	3552258	1875	1878	1878	1875	13
591	20241223	104000	3527869	1895	1895	1895	1895	0
592	20241223	103900	3527869	1895	1895	1895	1895	0
593	20241223	103800	3527869	1895	1895	1895	1895	0
594	20241223	103700	3527869	1895	1895	1895	1895	0
595	20241223	103600	3527869	1895	1895	1895	1895	0
596	20241223	103500	3527869	1895	1895	1895	1895	0
597	20241223	103400	3527869	1895	1895	1895	1895	0
598	20241223	103300	3527869	1895	1895	1895	1895	0
599	20241223	103200	3527869	1895	1895	1895	1895	0
600	20241223	103100	3527869	1895	1895	1895	1895	0
601	20241223	103000	3527869	1895	1895	1895	1895	0
602	20241223	102900	3527869	1895	1895	1895	1895	0
603	20241223	102800	3527869	1895	1895	1895	1895	0
604	20241223	102700	3527869	1895	1895	1895	1895	0
605	20241223	102600	3527869	1895	1895	1895	1895	0
606	20241223	102500	3527869	1895	1895	1895	1895	0
607	20241223	102400	3527869	1895	1895	1895	1895	0
608	20241223	102300	3527869	1895	1895	1895	1895	0
609	20241223	102200	3527869	1895	1892	1895	1892	12
610	20241223	102100	3505132	1875	1884	1884	1875	208
611	20241223	102000	3114268	1884	1884	1884	1884	0
612	20241223	101900	3114268	1884	1884	1884	1884	0
613	20241223	101800	3114268	1884	1884	1884	1884	0
614	20241223	101700	3114268	1884	1884	1884	1884	100
615	20241223	101600	2925868	1892	1892	1892	1892	0
616	20241223	101500	2925868	1892	1892	1892	1892	0
617	20241223	101400	2925868	1892	1892	1892	1892	0
618	20241223	101300	2925868	1892	1892	1892	1892	0
619	20241223	101200	2925868	1892	1892	1892	1892	0
620	20241223	101100	2925868	1892	1890	1892	1890	305
621	20241223	101000	2349416	1890	1890	1890	1890	0
622	20241223	100900	2349416	1890	1890	1890	1890	0
623	20241223	100800	2349416	1890	1890	1890	1890	0
624	20241223	100700	2349416	1890	1890	1890	1890	0
625	20241223	100600	2349416	1890	1890	1890	1890	5
626	20241223	100500	2339966	1890	1890	1890	1890	0
627	20241223	100400	2339966	1890	1890	1890	1890	0
628	20241223	100300	2339966	1890	1890	1890	1890	0
629	20241223	100200	2339966	1890	1890	1890	1890	0
630	20241223	100100	2339966	1890	1890	1890	1890	50
631	20241223	100000	2245466	1884	1884	1884	1884	0
632	20241223	095900	2245466	1884	1884	1884	1884	0
633	20241223	095800	2245466	1884	1884	1884	1884	0
634	20241223	095700	2245466	1884	1884	1884	1884	0
635	20241223	095600	2245466	1884	1884	1884	1884	0
636	20241223	095500	2245466	1884	1884	1884	1884	0
637	20241223	095400	2245466	1884	1884	1884	1884	0
638	20241223	095300	2245466	1884	1884	1884	1884	0
639	20241223	095200	2245466	1884	1884	1884	1884	0
640	20241223	095100	2245466	1884	1884	1884	1884	0
641	20241223	095000	2245466	1884	1884	1884	1884	0
642	20241223	094900	2245466	1884	1884	1884	1884	0
643	20241223	094800	2245466	1884	1884	1884	1884	0
644	20241223	094700	2245466	1884	1884	1884	1884	0
645	20241223	094600	2245466	1884	1884	1884	1884	0
646	20241223	094500	2245466	1884	1884	1884	1884	0
647	20241223	094400	2245466	1884	1889	1889	1884	8
648	20241223	094300	2230379	1890	1890	1890	1890	0
649	20241223	094200	2230379	1890	1890	1890	1890	0
650	20241223	094100	2230379	1890	1890	1890	1890	1
651	20241223	094000	2228489	1890	1890	1890	1890	1
652	20241223	093900	2226599	1890	1890	1890	1890	1
653	20241223	093800	2224709	1890	1890	1890	1890	0
654	20241223	093700	2224709	1890	1890	1890	1890	1
655	20241223	093600	2222819	1884	1884	1884	1884	0
656	20241223	093500	2222819	1884	1884	1884	1884	17
657	20241223	093400	2190791	1885	1886	1886	1885	97
658	20241223	093300	2007933	1886	1887	1887	1886	19
659	20241223	093200	1972084	1890	1890	1890	1890	0
660	20241223	093100	1972084	1890	1890	1890	1890	51
661	20241223	093000	1875694	1890	1890	1890	1890	0
662	20241223	092900	1875694	1890	1890	1890	1890	5
663	20241223	092800	1866244	1890	1890	1890	1890	41
664	20241223	092700	1788754	1887	1887	1887	1887	0
665	20241223	092600	1788754	1887	1887	1887	1887	0
666	20241223	092500	1788754	1887	1887	1887	1887	10
667	20241223	092400	1769884	1887	1889	1889	1887	16
668	20241223	092300	1739664	1889	1889	1890	1889	30
669	20241223	092200	1682987	1889	1889	1889	1889	2
670	20241223	092100	1679209	1890	1890	1890	1890	15
671	20241223	092000	1650859	1890	1890	1890	1889	25
672	20241223	091900	1603615	1889	1889	1889	1889	9
673	20241223	091800	1586614	1889	1889	1889	1889	10
674	20241223	091700	1567724	1890	1890	1890	1890	0
675	20241223	091600	1567724	1890	1890	1890	1890	1
676	20241223	091500	1565834	1890	1890	1890	1877	24
677	20241223	091400	1520608	1890	1890	1890	1890	2
678	20241223	091300	1516828	1888	1888	1888	1888	0
679	20241223	091200	1516828	1888	1888	1888	1888	0
680	20241223	091100	1516828	1888	1889	1889	1888	4
681	20241223	091000	1509274	1890	1890	1890	1890	0
682	20241223	090900	1509274	1890	1890	1890	1890	2
683	20241223	090800	1505494	1875	1875	1875	1875	0
684	20241223	090700	1505494	1875	1875	1875	1875	0
685	20241223	090600	1505494	1875	1888	1890	1875	171
686	20241223	090500	1184806	1888	1888	1888	1888	2
687	20241223	090400	1181030	1888	1890	1890	1888	430
688	20241223	090300	368528	1890	1888	1890	1888	94
689	20241223	090200	190890	1890	1890	1890	1890	100
690	20241223	090100	1890	1890	1890	1890	1890	0
691	20241223	090000	1890	1890	1890	1890	1890	1