KissMeData/347770/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212500	18404743	1760	1760	1760	1760	329
3	20241223	212400	18404743	1760	1760	1760	1760	0
4	20241223	212300	18404743	1760	1760	1760	1760	0
5	20241223	212200	18404743	1760	1760	1760	1760	0
6	20241223	212100	18404743	1760	1760	1760	1760	0
7	20241223	212000	18404743	1760	1760	1760	1760	0
8	20241223	211900	18404743	1760	1760	1760	1760	0
9	20241223	211800	18404743	1760	1760	1760	1760	0
10	20241223	211700	18404743	1760	1760	1760	1760	0
11	20241223	211600	18404743	1760	1760	1760	1760	0
12	20241223	211500	18404743	1760	1760	1760	1760	0
13	20241223	211400	18404743	1760	1760	1760	1760	0
14	20241223	211300	18404743	1760	1760	1760	1760	0
15	20241223	211200	18404743	1760	1760	1760	1760	0
16	20241223	211100	18404743	1760	1760	1760	1760	0
17	20241223	211000	18404743	1760	1760	1760	1760	0
18	20241223	210900	18404743	1760	1760	1760	1760	0
19	20241223	210800	18404743	1760	1760	1760	1760	0
20	20241223	210700	18404743	1760	1760	1760	1760	0
21	20241223	210600	18404743	1760	1760	1760	1760	0
22	20241223	210500	18404743	1760	1760	1760	1760	0
23	20241223	210400	18404743	1760	1760	1760	1760	0
24	20241223	210300	18404743	1760	1760	1760	1760	0
25	20241223	210200	18404743	1760	1760	1760	1760	0
26	20241223	210100	18404743	1760	1760	1760	1760	0
27	20241223	210000	18404743	1760	1760	1760	1760	0
28	20241223	205900	18404743	1760	1760	1760	1760	0
29	20241223	205800	18404743	1760	1760	1760	1760	0
30	20241223	205700	18404743	1760	1760	1760	1760	0
31	20241223	205600	18404743	1760	1760	1760	1760	0
32	20241223	205500	18404743	1760	1760	1760	1760	329
33	20241223	205400	18404743	1760	1760	1760	1760	0
34	20241223	205300	18404743	1760	1760	1760	1760	0
35	20241223	205200	18404743	1760	1760	1760	1760	0
36	20241223	205100	18404743	1760	1760	1760	1760	0
37	20241223	205000	18404743	1760	1760	1760	1760	0
38	20241223	204900	18404743	1760	1760	1760	1760	0
39	20241223	204800	18404743	1760	1760	1760	1760	0
40	20241223	204700	18404743	1760	1760	1760	1760	0
41	20241223	204600	18404743	1760	1760	1760	1760	0
42	20241223	204500	18404743	1760	1760	1760	1760	0
43	20241223	204400	18404743	1760	1760	1760	1760	0
44	20241223	204300	18404743	1760	1760	1760	1760	0
45	20241223	204200	18404743	1760	1760	1760	1760	0
46	20241223	204100	18404743	1760	1760	1760	1760	0
47	20241223	204000	18404743	1760	1760	1760	1760	0
48	20241223	203900	18404743	1760	1760	1760	1760	0
49	20241223	203800	18404743	1760	1760	1760	1760	0
50	20241223	203700	18404743	1760	1760	1760	1760	0
51	20241223	203600	18404743	1760	1760	1760	1760	0
52	20241223	203500	18404743	1760	1760	1760	1760	0
53	20241223	203400	18404743	1760	1760	1760	1760	0
54	20241223	203300	18404743	1760	1760	1760	1760	0
55	20241223	203200	18404743	1760	1760	1760	1760	0
56	20241223	203100	18404743	1760	1760	1760	1760	0
57	20241223	203000	18404743	1760	1760	1760	1760	0
58	20241223	202900	18404743	1760	1760	1760	1760	0
59	20241223	202800	18404743	1760	1760	1760	1760	0
60	20241223	202700	18404743	1760	1760	1760	1760	0
61	20241223	202600	18404743	1760	1760	1760	1760	0
62	20241223	202500	18404743	1760	1760	1760	1760	329
63	20241223	202400	18404743	1760	1760	1760	1760	0
64	20241223	202300	18404743	1760	1760	1760	1760	0
65	20241223	202200	18404743	1760	1760	1760	1760	0
66	20241223	202100	18404743	1760	1760	1760	1760	0
67	20241223	202000	18404743	1760	1760	1760	1760	0
68	20241223	201900	18404743	1760	1760	1760	1760	0
69	20241223	201800	18404743	1760	1760	1760	1760	0
70	20241223	201700	18404743	1760	1760	1760	1760	0
71	20241223	201600	18404743	1760	1760	1760	1760	0
72	20241223	201500	18404743	1760	1760	1760	1760	0
73	20241223	201400	18404743	1760	1760	1760	1760	0
74	20241223	201300	18404743	1760	1760	1760	1760	0
75	20241223	201200	18404743	1760	1760	1760	1760	0
76	20241223	201100	18404743	1760	1760	1760	1760	0
77	20241223	201000	18404743	1760	1760	1760	1760	0
78	20241223	200900	18404743	1760	1760	1760	1760	0
79	20241223	200800	18404743	1760	1760	1760	1760	0
80	20241223	200700	18404743	1760	1760	1760	1760	0
81	20241223	200600	18404743	1760	1760	1760	1760	0
82	20241223	200500	18404743	1760	1760	1760	1760	0
83	20241223	200400	18404743	1760	1760	1760	1760	0
84	20241223	200300	18404743	1760	1760	1760	1760	0
85	20241223	200200	18404743	1760	1760	1760	1760	0
86	20241223	200100	18404743	1760	1760	1760	1760	0
87	20241223	200000	18404743	1760	1760	1760	1760	0
88	20241223	195900	18404743	1760	1760	1760	1760	0
89	20241223	195800	18404743	1760	1760	1760	1760	0
90	20241223	195700	18404743	1760	1760	1760	1760	0
91	20241223	195600	18404743	1760	1760	1760	1760	0
92	20241223	195500	18404743	1760	1760	1760	1760	329
93	20241223	195400	18404743	1760	1760	1760	1760	0
94	20241223	195300	18404743	1760	1760	1760	1760	0
95	20241223	195200	18404743	1760	1760	1760	1760	0
96	20241223	195100	18404743	1760	1760	1760	1760	0
97	20241223	195000	18404743	1760	1760	1760	1760	0
98	20241223	194900	18404743	1760	1760	1760	1760	0
99	20241223	194800	18404743	1760	1760	1760	1760	0
100	20241223	194700	18404743	1760	1760	1760	1760	0
101	20241223	194600	18404743	1760	1760	1760	1760	0
102	20241223	194500	18404743	1760	1760	1760	1760	0
103	20241223	194400	18404743	1760	1760	1760	1760	0
104	20241223	194300	18404743	1760	1760	1760	1760	0
105	20241223	194200	18404743	1760	1760	1760	1760	0
106	20241223	194100	18404743	1760	1760	1760	1760	0
107	20241223	194000	18404743	1760	1760	1760	1760	0
108	20241223	193900	18404743	1760	1760	1760	1760	0
109	20241223	193800	18404743	1760	1760	1760	1760	0
110	20241223	193700	18404743	1760	1760	1760	1760	0
111	20241223	193600	18404743	1760	1760	1760	1760	0
112	20241223	193500	18404743	1760	1760	1760	1760	0
113	20241223	193400	18404743	1760	1760	1760	1760	0
114	20241223	193300	18404743	1760	1760	1760	1760	0
115	20241223	193200	18404743	1760	1760	1760	1760	0
116	20241223	193100	18404743	1760	1760	1760	1760	0
117	20241223	193000	18404743	1760	1760	1760	1760	0
118	20241223	192900	18404743	1760	1760	1760	1760	0
119	20241223	192800	18404743	1760	1760	1760	1760	0
120	20241223	192700	18404743	1760	1760	1760	1760	0
121	20241223	192600	18404743	1760	1760	1760	1760	0
122	20241223	192500	18404743	1760	1760	1760	1760	329
123	20241223	192400	18404743	1760	1760	1760	1760	0
124	20241223	192300	18404743	1760	1760	1760	1760	0
125	20241223	192200	18404743	1760	1760	1760	1760	0
126	20241223	192100	18404743	1760	1760	1760	1760	0
127	20241223	192000	18404743	1760	1760	1760	1760	0
128	20241223	191900	18404743	1760	1760	1760	1760	0
129	20241223	191800	18404743	1760	1760	1760	1760	0
130	20241223	191700	18404743	1760	1760	1760	1760	0
131	20241223	191600	18404743	1760	1760	1760	1760	0
132	20241223	191500	18404743	1760	1760	1760	1760	0
133	20241223	191400	18404743	1760	1760	1760	1760	0
134	20241223	191300	18404743	1760	1760	1760	1760	0
135	20241223	191200	18404743	1760	1760	1760	1760	0
136	20241223	191100	18404743	1760	1760	1760	1760	0
137	20241223	191000	18404743	1760	1760	1760	1760	0
138	20241223	190900	18404743	1760	1760	1760	1760	0
139	20241223	190800	18404743	1760	1760	1760	1760	0
140	20241223	190700	18404743	1760	1760	1760	1760	0
141	20241223	190600	18404743	1760	1760	1760	1760	0
142	20241223	190500	18404743	1760	1760	1760	1760	0
143	20241223	190400	18404743	1760	1760	1760	1760	0
144	20241223	190300	18404743	1760	1760	1760	1760	0
145	20241223	190200	18404743	1760	1760	1760	1760	0
146	20241223	190100	18404743	1760	1760	1760	1760	0
147	20241223	190000	18404743	1760	1760	1760	1760	0
148	20241223	185900	18404743	1760	1760	1760	1760	0
149	20241223	185800	18404743	1760	1760	1760	1760	0
150	20241223	185700	18404743	1760	1760	1760	1760	0
151	20241223	185600	18404743	1760	1760	1760	1760	0
152	20241223	185500	18404743	1760	1760	1760	1760	329
153	20241223	185400	18404743	1760	1760	1760	1760	0
154	20241223	185300	18404743	1760	1760	1760	1760	0
155	20241223	185200	18404743	1760	1760	1760	1760	0
156	20241223	185100	18404743	1760	1760	1760	1760	0
157	20241223	185000	18404743	1760	1760	1760	1760	0
158	20241223	184900	18404743	1760	1760	1760	1760	0
159	20241223	184800	18404743	1760	1760	1760	1760	0
160	20241223	184700	18404743	1760	1760	1760	1760	0
161	20241223	184600	18404743	1760	1760	1760	1760	0
162	20241223	184500	18404743	1760	1760	1760	1760	0
163	20241223	184400	18404743	1760	1760	1760	1760	0
164	20241223	184300	18404743	1760	1760	1760	1760	0
165	20241223	184200	18404743	1760	1760	1760	1760	0
166	20241223	184100	18404743	1760	1760	1760	1760	0
167	20241223	184000	18404743	1760	1760	1760	1760	0
168	20241223	183900	18404743	1760	1760	1760	1760	0
169	20241223	183800	18404743	1760	1760	1760	1760	0
170	20241223	183700	18404743	1760	1760	1760	1760	0
171	20241223	183600	18404743	1760	1760	1760	1760	0
172	20241223	183500	18404743	1760	1760	1760	1760	0
173	20241223	183400	18404743	1760	1760	1760	1760	0
174	20241223	183300	18404743	1760	1760	1760	1760	0
175	20241223	183200	18404743	1760	1760	1760	1760	0
176	20241223	183100	18404743	1760	1760	1760	1760	0
177	20241223	183000	18404743	1760	1760	1760	1760	0
178	20241223	182900	18404743	1760	1760	1760	1760	0
179	20241223	182800	18404743	1760	1760	1760	1760	0
180	20241223	182700	18404743	1760	1760	1760	1760	0
181	20241223	182600	18404743	1760	1760	1760	1760	0
182	20241223	182500	18404743	1760	1760	1760	1760	329
183	20241223	182400	18404743	1760	1760	1760	1760	0
184	20241223	182300	18404743	1760	1760	1760	1760	0
185	20241223	182200	18404743	1760	1760	1760	1760	0
186	20241223	182100	18404743	1760	1760	1760	1760	0
187	20241223	182000	18404743	1760	1760	1760	1760	0
188	20241223	181900	18404743	1760	1760	1760	1760	0
189	20241223	181800	18404743	1760	1760	1760	1760	0
190	20241223	181700	18404743	1760	1760	1760	1760	0
191	20241223	181600	18404743	1760	1760	1760	1760	0
192	20241223	181500	18404743	1760	1760	1760	1760	0
193	20241223	181400	18404743	1760	1760	1760	1760	0
194	20241223	181300	18404743	1760	1760	1760	1760	0
195	20241223	181200	18404743	1760	1760	1760	1760	0
196	20241223	181100	18404743	1760	1760	1760	1760	0
197	20241223	181000	18404743	1760	1760	1760	1760	0
198	20241223	180900	18404743	1760	1760	1760	1760	0
199	20241223	180800	18404743	1760	1760	1760	1760	0
200	20241223	180700	18404743	1760	1760	1760	1760	0
201	20241223	180600	18404743	1760	1760	1760	1760	0
202	20241223	180500	18404743	1760	1760	1760	1760	0
203	20241223	180400	18404743	1760	1760	1760	1760	0
204	20241223	180300	18404743	1760	1760	1760	1760	0
205	20241223	180200	18404743	1760	1760	1760	1760	0
206	20241223	180100	18404743	1760	1760	1760	1760	0
207	20241223	180000	18404743	1760	1760	1760	1760	0
208	20241223	175900	18404743	1760	1760	1760	1760	0
209	20241223	175800	18404743	1760	1760	1760	1760	0
210	20241223	175700	18404743	1760	1760	1760	1760	0
211	20241223	175600	18404743	1760	1760	1760	1760	0
212	20241223	175500	18404743	1760	1760	1760	1760	329
213	20241223	175400	18404743	1760	1760	1760	1760	0
214	20241223	175300	18404743	1760	1760	1760	1760	0
215	20241223	175200	18404743	1760	1760	1760	1760	0
216	20241223	175100	18404743	1760	1760	1760	1760	0
217	20241223	175000	18404743	1760	1760	1760	1760	0
218	20241223	174900	18404743	1760	1760	1760	1760	0
219	20241223	174800	18404743	1760	1760	1760	1760	0
220	20241223	174700	18404743	1760	1760	1760	1760	0
221	20241223	174600	18404743	1760	1760	1760	1760	0
222	20241223	174500	18404743	1760	1760	1760	1760	0
223	20241223	174400	18404743	1760	1760	1760	1760	0
224	20241223	174300	18404743	1760	1760	1760	1760	0
225	20241223	174200	18404743	1760	1760	1760	1760	0
226	20241223	174100	18404743	1760	1760	1760	1760	0
227	20241223	174000	18404743	1760	1760	1760	1760	0
228	20241223	173900	18404743	1760	1760	1760	1760	0
229	20241223	173800	18404743	1760	1760	1760	1760	0
230	20241223	173700	18404743	1760	1760	1760	1760	0
231	20241223	173600	18404743	1760	1760	1760	1760	0
232	20241223	173500	18404743	1760	1760	1760	1760	0
233	20241223	173400	18404743	1760	1760	1760	1760	0
234	20241223	173300	18404743	1760	1760	1760	1760	0
235	20241223	173200	18404743	1760	1760	1760	1760	0
236	20241223	173100	18404743	1760	1760	1760	1760	0
237	20241223	173000	18404743	1760	1760	1760	1760	0
238	20241223	172900	18404743	1760	1760	1760	1760	0
239	20241223	172800	18404743	1760	1760	1760	1760	0
240	20241223	172700	18404743	1760	1760	1760	1760	0
241	20241223	172600	18404743	1760	1760	1760	1760	0
242	20241223	172500	18404743	1760	1760	1760	1760	329
243	20241223	172400	18404743	1760	1760	1760	1760	0
244	20241223	172300	18404743	1760	1760	1760	1760	0
245	20241223	172200	18404743	1760	1760	1760	1760	0
246	20241223	172100	18404743	1760	1760	1760	1760	0
247	20241223	172000	18404743	1760	1760	1760	1760	0
248	20241223	171900	18404743	1760	1760	1760	1760	0
249	20241223	171800	18404743	1760	1760	1760	1760	0
250	20241223	171700	18404743	1760	1760	1760	1760	0
251	20241223	171600	18404743	1760	1760	1760	1760	0
252	20241223	171500	18404743	1760	1760	1760	1760	0
253	20241223	171400	18404743	1760	1760	1760	1760	0
254	20241223	171300	18404743	1760	1760	1760	1760	0
255	20241223	171200	18404743	1760	1760	1760	1760	0
256	20241223	171100	18404743	1760	1760	1760	1760	0
257	20241223	171000	18404743	1760	1760	1760	1760	0
258	20241223	170900	18404743	1760	1760	1760	1760	0
259	20241223	170800	18404743	1760	1760	1760	1760	0
260	20241223	170700	18404743	1760	1760	1760	1760	0
261	20241223	170600	18404743	1760	1760	1760	1760	0
262	20241223	170500	18404743	1760	1760	1760	1760	0
263	20241223	170400	18404743	1760	1760	1760	1760	0
264	20241223	170300	18404743	1760	1760	1760	1760	0
265	20241223	170200	18404743	1760	1760	1760	1760	0
266	20241223	170100	18404743	1760	1760	1760	1760	0
267	20241223	170000	18404743	1760	1760	1760	1760	0
268	20241223	165900	18404743	1760	1760	1760	1760	0
269	20241223	165800	18404743	1760	1760	1760	1760	0
270	20241223	165700	18404743	1760	1760	1760	1760	0
271	20241223	165600	18404743	1760	1760	1760	1760	0
272	20241223	165500	18404743	1760	1760	1760	1760	329
273	20241223	165400	18404743	1760	1760	1760	1760	0
274	20241223	165300	18404743	1760	1760	1760	1760	0
275	20241223	165200	18404743	1760	1760	1760	1760	0
276	20241223	165100	18404743	1760	1760	1760	1760	0
277	20241223	165000	18404743	1760	1760	1760	1760	0
278	20241223	164900	18404743	1760	1760	1760	1760	0
279	20241223	164800	18404743	1760	1760	1760	1760	0
280	20241223	164700	18404743	1760	1760	1760	1760	0
281	20241223	164600	18404743	1760	1760	1760	1760	0
282	20241223	164500	18404743	1760	1760	1760	1760	0
283	20241223	164400	18404743	1760	1760	1760	1760	0
284	20241223	164300	18404743	1760	1760	1760	1760	0
285	20241223	164200	18404743	1760	1760	1760	1760	0
286	20241223	164100	18404743	1760	1760	1760	1760	0
287	20241223	164000	18404743	1760	1760	1760	1760	0
288	20241223	163900	18404743	1760	1760	1760	1760	0
289	20241223	163800	18404743	1760	1760	1760	1760	0
290	20241223	163700	18404743	1760	1760	1760	1760	0
291	20241223	163600	18404743	1760	1760	1760	1760	0
292	20241223	163500	18404743	1760	1760	1760	1760	0
293	20241223	163400	18404743	1760	1760	1760	1760	0
294	20241223	163300	18404743	1760	1760	1760	1760	0
295	20241223	163200	18404743	1760	1760	1760	1760	0
296	20241223	163100	18404743	1760	1760	1760	1760	0
297	20241223	163000	18404743	1760	1760	1760	1760	0
298	20241223	162900	18404743	1760	1760	1760	1760	0
299	20241223	162800	18404743	1760	1760	1760	1760	0
300	20241223	162700	18404743	1760	1760	1760	1760	0
301	20241223	162600	18404743	1760	1760	1760	1760	0
302	20241223	162500	18404743	1760	1760	1760	1760	329
303	20241223	162400	18404743	1760	1760	1760	1760	0
304	20241223	162300	18404743	1760	1760	1760	1760	0
305	20241223	162200	18404743	1760	1760	1760	1760	0
306	20241223	162100	18404743	1760	1760	1760	1760	0
307	20241223	162000	18404743	1760	1760	1760	1760	0
308	20241223	161900	18404743	1760	1760	1760	1760	0
309	20241223	161800	18404743	1760	1760	1760	1760	0
310	20241223	161700	18404743	1760	1760	1760	1760	0
311	20241223	161600	18404743	1760	1760	1760	1760	0
312	20241223	161500	18404743	1760	1760	1760	1760	0
313	20241223	161400	18404743	1760	1760	1760	1760	0
314	20241223	161300	18404743	1760	1760	1760	1760	0
315	20241223	161200	18404743	1760	1760	1760	1760	0
316	20241223	161100	18404743	1760	1760	1760	1760	0
317	20241223	161000	18404743	1760	1760	1760	1760	0
318	20241223	160900	18404743	1760	1760	1760	1760	0
319	20241223	160800	18404743	1760	1760	1760	1760	0
320	20241223	160700	18404743	1760	1760	1760	1760	0
321	20241223	160600	18404743	1760	1760	1760	1760	0
322	20241223	160500	18404743	1760	1760	1760	1760	0
323	20241223	160400	18404743	1760	1760	1760	1760	0
324	20241223	160300	18404743	1760	1760	1760	1760	0
325	20241223	160200	18404743	1760	1760	1760	1760	0
326	20241223	160100	18404743	1760	1760	1760	1760	0
327	20241223	160000	18404743	1760	1760	1760	1760	0
328	20241223	155900	18404743	1760	1760	1760	1760	0
329	20241223	155800	18404743	1760	1760	1760	1760	0
330	20241223	155700	18404743	1760	1760	1760	1760	0
331	20241223	155600	18404743	1760	1760	1760	1760	0
332	20241223	155500	18404743	1760	1760	1760	1760	329
333	20241223	155400	18404743	1760	1760	1760	1760	0
334	20241223	155300	18404743	1760	1760	1760	1760	0
335	20241223	155200	18404743	1760	1760	1760	1760	0
336	20241223	155100	18404743	1760	1760	1760	1760	0
337	20241223	155000	18404743	1760	1760	1760	1760	0
338	20241223	154900	18404743	1760	1760	1760	1760	0
339	20241223	154800	18404743	1760	1760	1760	1760	0
340	20241223	154700	18404743	1760	1760	1760	1760	0
341	20241223	154600	18404743	1760	1760	1760	1760	0
342	20241223	154500	18404743	1760	1760	1760	1760	0
343	20241223	154400	18404743	1760	1760	1760	1760	0
344	20241223	154300	18404743	1760	1760	1760	1760	0
345	20241223	154200	18404743	1760	1760	1760	1760	0
346	20241223	154100	18404743	1760	1760	1760	1760	0
347	20241223	154000	18404743	1760	1760	1760	1760	0
348	20241223	153900	18404743	1760	1760	1760	1760	0
349	20241223	153800	18404743	1760	1760	1760	1760	0
350	20241223	153700	18404743	1760	1760	1760	1760	0
351	20241223	153600	18404743	1760	1760	1760	1760	0
352	20241223	153500	18404743	1760	1760	1760	1760	0
353	20241223	153400	18404743	1760	1760	1760	1760	0
354	20241223	153300	18404743	1760	1760	1760	1760	0
355	20241223	153200	18404743	1760	1760	1760	1760	0
356	20241223	153100	18404743	1760	1760	1760	1760	0
357	20241223	153000	18404743	1760	1760	1760	1760	329
358	20241223	152900	17825703	1762	1762	1762	1762	0
359	20241223	152800	17825703	1762	1762	1762	1762	0
360	20241223	152700	17825703	1762	1762	1762	1762	0
361	20241223	152600	17825703	1762	1762	1762	1762	0
362	20241223	152500	17825703	1762	1762	1762	1762	0
363	20241223	152400	17825703	1762	1762	1762	1762	0
364	20241223	152300	17825703	1762	1762	1762	1762	0
365	20241223	152200	17825703	1762	1762	1762	1762	0
366	20241223	152100	17825703	1762	1762	1762	1762	0
367	20241223	152000	17825703	1762	1762	1762	1762	0
368	20241223	151900	17825703	1762	1762	1762	1762	0
369	20241223	151800	17825703	1762	1762	1762	1762	9
370	20241223	151700	17809845	1762	1762	1762	1762	157
371	20241223	151600	17533211	1775	1775	1775	1775	0
372	20241223	151500	17533211	1775	1775	1775	1775	0
373	20241223	151400	17533211	1775	1775	1775	1775	9
374	20241223	151300	17517236	1775	1773	1775	1773	46
375	20241223	151200	17435660	1762	1762	1762	1762	0
376	20241223	151100	17435660	1762	1762	1762	1762	159
377	20241223	151000	17155502	1774	1774	1774	1774	11
378	20241223	150900	17135988	1775	1775	1775	1775	0
379	20241223	150800	17135988	1775	1775	1775	1775	0
380	20241223	150700	17135988	1775	1775	1775	1775	0
381	20241223	150600	17135988	1775	1775	1775	1775	0
382	20241223	150500	17135988	1775	1775	1775	1775	0
383	20241223	150400	17135988	1775	1774	1775	1774	104
384	20241223	150300	16951484	1774	1774	1774	1774	0
385	20241223	150200	16951484	1774	1774	1774	1774	0
386	20241223	150100	16951484	1774	1774	1774	1774	0
387	20241223	150000	16951484	1774	1774	1774	1774	0
388	20241223	145900	16951484	1774	1774	1774	1774	0
389	20241223	145800	16951484	1774	1762	1774	1762	934
390	20241223	145700	15294928	1773	1773	1773	1773	0
391	20241223	145600	15294928	1773	1773	1773	1773	0
392	20241223	145500	15294928	1773	1773	1773	1773	0
393	20241223	145400	15294928	1773	1773	1773	1773	0
394	20241223	145300	15294928	1773	1773	1773	1773	8
395	20241223	145200	15280744	1761	1762	1762	1761	564
396	20241223	145100	14287442	1763	1763	1763	1763	80
397	20241223	145000	14146402	1773	1773	1773	1773	0
398	20241223	144900	14146402	1773	1773	1773	1773	0
399	20241223	144800	14146402	1773	1773	1773	1773	0
400	20241223	144700	14146402	1773	1773	1773	1773	0
401	20241223	144600	14146402	1773	1773	1773	1773	0
402	20241223	144500	14146402	1773	1773	1773	1773	0
403	20241223	144400	14146402	1773	1773	1773	1773	0
404	20241223	144300	14146402	1773	1773	1773	1773	0
405	20241223	144200	14146402	1773	1773	1773	1773	0
406	20241223	144100	14146402	1773	1773	1773	1773	0
407	20241223	144000	14146402	1773	1773	1773	1773	0
408	20241223	143900	14146402	1773	1773	1773	1773	0
409	20241223	143800	14146402	1773	1773	1773	1773	0
410	20241223	143700	14146402	1773	1773	1773	1773	0
411	20241223	143600	14146402	1773	1773	1773	1773	0
412	20241223	143500	14146402	1773	1773	1773	1773	2
413	20241223	143400	14142856	1773	1773	1774	1773	1528
414	20241223	143300	11433700	1773	1773	1773	1773	0
415	20241223	143200	11433700	1773	1773	1773	1773	0
416	20241223	143100	11433700	1773	1773	1773	1773	0
417	20241223	143000	11433700	1773	1773	1773	1773	0
418	20241223	142900	11433700	1773	1773	1773	1773	0
419	20241223	142800	11433700	1773	1773	1773	1773	0
420	20241223	142700	11433700	1773	1773	1773	1773	2
421	20241223	142600	11430154	1761	1761	1761	1761	0
422	20241223	142500	11430154	1761	1761	1761	1761	276
423	20241223	142400	10944118	1761	1762	1762	1761	370
424	20241223	142300	10292503	1762	1762	1762	1762	45
425	20241223	142200	10213213	1773	1773	1773	1773	0
426	20241223	142100	10213213	1773	1773	1773	1773	0
427	20241223	142000	10213213	1773	1773	1773	1773	0
428	20241223	141900	10213213	1773	1773	1773	1773	0
429	20241223	141800	10213213	1773	1773	1773	1773	0
430	20241223	141700	10213213	1773	1773	1773	1773	0
431	20241223	141600	10213213	1773	1773	1773	1773	0
432	20241223	141500	10213213	1773	1773	1773	1773	0
433	20241223	141400	10213213	1773	1773	1773	1773	0
434	20241223	141300	10213213	1773	1773	1773	1773	0
435	20241223	141200	10213213	1773	1773	1773	1773	0
436	20241223	141100	10213213	1773	1773	1773	1773	0
437	20241223	141000	10213213	1773	1773	1773	1773	0
438	20241223	140900	10213213	1773	1773	1773	1773	0
439	20241223	140800	10213213	1773	1773	1773	1773	0
440	20241223	140700	10213213	1773	1773	1773	1773	0
441	20241223	140600	10213213	1773	1773	1773	1773	0
442	20241223	140500	10213213	1773	1773	1773	1773	0
443	20241223	140400	10213213	1773	1773	1773	1773	0
444	20241223	140300	10213213	1773	1773	1773	1773	0
445	20241223	140200	10213213	1773	1773	1773	1773	0
446	20241223	140100	10213213	1773	1773	1773	1773	0
447	20241223	140000	10213213	1773	1773	1773	1773	3
448	20241223	135900	10207894	1762	1762	1762	1762	13
449	20241223	135800	10184988	1762	1762	1762	1762	0
450	20241223	135700	10184988	1762	1762	1762	1762	0
451	20241223	135600	10184988	1762	1762	1762	1762	0
452	20241223	135500	10184988	1762	1762	1762	1762	0
453	20241223	135400	10184988	1762	1762	1762	1762	0
454	20241223	135300	10184988	1762	1762	1762	1762	0
455	20241223	135200	10184988	1762	1762	1762	1762	0
456	20241223	135100	10184988	1762	1762	1762	1762	0
457	20241223	135000	10184988	1762	1762	1762	1762	0
458	20241223	134900	10184988	1762	1762	1762	1762	0
459	20241223	134800	10184988	1762	1762	1762	1762	0
460	20241223	134700	10184988	1762	1762	1762	1762	0
461	20241223	134600	10184988	1762	1762	1762	1762	0
462	20241223	134500	10184988	1762	1762	1762	1762	0
463	20241223	134400	10184988	1762	1762	1762	1762	0
464	20241223	134300	10184988	1762	1762	1762	1762	0
465	20241223	134200	10184988	1762	1762	1762	1762	0
466	20241223	134100	10184988	1762	1762	1762	1762	0
467	20241223	134000	10184988	1762	1762	1762	1762	11
468	20241223	133900	10165606	1762	1762	1762	1762	111
469	20241223	133800	9970024	1762	1762	1762	1762	0
470	20241223	133700	9970024	1762	1762	1762	1762	0
471	20241223	133600	9970024	1762	1762	1762	1762	0
472	20241223	133500	9970024	1762	1762	1762	1762	531
473	20241223	133400	9034402	1762	1762	1762	1762	0
474	20241223	133300	9034402	1762	1762	1762	1762	0
475	20241223	133200	9034402	1762	1762	1762	1762	140
476	20241223	133100	8787722	1762	1762	1762	1762	105
477	20241223	133000	8602712	1762	1762	1762	1762	0
478	20241223	132900	8602712	1762	1762	1762	1762	0
479	20241223	132800	8602712	1762	1762	1762	1762	0
480	20241223	132700	8602712	1762	1762	1762	1762	0
481	20241223	132600	8602712	1762	1762	1762	1762	0
482	20241223	132500	8602712	1762	1762	1762	1762	0
483	20241223	132400	8602712	1762	1762	1762	1762	0
484	20241223	132300	8602712	1762	1762	1762	1762	0
485	20241223	132200	8602712	1762	1762	1762	1762	0
486	20241223	132100	8602712	1762	1762	1762	1762	0
487	20241223	132000	8602712	1762	1762	1762	1762	4
488	20241223	131900	8595664	1761	1761	1761	1761	0
489	20241223	131800	8595664	1761	1761	1761	1761	0
490	20241223	131700	8595664	1761	1761	1761	1761	0
491	20241223	131600	8595664	1761	1761	1761	1761	0
492	20241223	131500	8595664	1761	1761	1761	1761	0
493	20241223	131400	8595664	1761	1761	1761	1761	0
494	20241223	131300	8595664	1761	1761	1761	1761	0
495	20241223	131200	8595664	1761	1761	1761	1761	0
496	20241223	131100	8595664	1761	1761	1761	1761	1
497	20241223	131000	8593903	1762	1762	1762	1762	0
498	20241223	130900	8593903	1762	1762	1762	1762	75
499	20241223	130800	8461753	1773	1773	1773	1773	0
500	20241223	130700	8461753	1773	1773	1773	1773	0
501	20241223	130600	8461753	1773	1773	1773	1773	0
502	20241223	130500	8461753	1773	1773	1773	1773	0
503	20241223	130400	8461753	1773	1773	1773	1773	0
504	20241223	130300	8461753	1773	1773	1773	1773	0
505	20241223	130200	8461753	1773	1773	1773	1773	0
506	20241223	130100	8461753	1773	1773	1773	1773	0
507	20241223	130000	8461753	1773	1773	1773	1773	0
508	20241223	125900	8461753	1773	1773	1773	1773	0
509	20241223	125800	8461753	1773	1773	1773	1773	0
510	20241223	125700	8461753	1773	1773	1773	1773	0
511	20241223	125600	8461753	1773	1773	1773	1773	0
512	20241223	125500	8461753	1773	1773	1773	1773	0
513	20241223	125400	8461753	1773	1773	1773	1773	0
514	20241223	125300	8461753	1773	1773	1773	1773	0
515	20241223	125200	8461753	1773	1773	1773	1773	0
516	20241223	125100	8461753	1773	1762	1773	1762	2
517	20241223	125000	8458218	1761	1761	1761	1761	0
518	20241223	124900	8458218	1761	1761	1761	1761	0
519	20241223	124800	8458218	1761	1761	1761	1761	0
520	20241223	124700	8458218	1761	1761	1761	1761	0
521	20241223	124600	8458218	1761	1761	1761	1761	0
522	20241223	124500	8458218	1761	1761	1761	1761	0
523	20241223	124400	8458218	1761	1761	1761	1761	0
524	20241223	124300	8458218	1761	1761	1761	1761	0
525	20241223	124200	8458218	1761	1761	1761	1761	1
526	20241223	124100	8456457	1773	1773	1773	1773	0
527	20241223	124000	8456457	1773	1773	1773	1773	0
528	20241223	123900	8456457	1773	1773	1773	1773	0
529	20241223	123800	8456457	1773	1773	1773	1773	0
530	20241223	123700	8456457	1773	1773	1773	1773	0
531	20241223	123600	8456457	1773	1773	1773	1773	44
532	20241223	123500	8378445	1773	1773	1773	1773	0
533	20241223	123400	8378445	1773	1773	1773	1773	0
534	20241223	123300	8378445	1773	1773	1773	1773	0
535	20241223	123200	8378445	1773	1773	1773	1773	0
536	20241223	123100	8378445	1773	1773	1773	1773	0
537	20241223	123000	8378445	1773	1773	1773	1773	0
538	20241223	122900	8378445	1773	1773	1773	1773	10
539	20241223	122800	8360715	1774	1774	1774	1774	0
540	20241223	122700	8360715	1774	1774	1774	1774	0
541	20241223	122600	8360715	1774	1774	1774	1774	0
542	20241223	122500	8360715	1774	1774	1774	1774	0
543	20241223	122400	8360715	1774	1774	1774	1774	0
544	20241223	122300	8360715	1774	1774	1774	1774	0
545	20241223	122200	8360715	1774	1774	1774	1774	0
546	20241223	122100	8360715	1774	1774	1774	1774	0
547	20241223	122000	8360715	1774	1774	1774	1774	0
548	20241223	121900	8360715	1774	1774	1774	1774	0
549	20241223	121800	8360715	1774	1774	1774	1774	0
550	20241223	121700	8360715	1774	1774	1774	1774	0
551	20241223	121600	8360715	1774	1774	1774	1774	0
552	20241223	121500	8360715	1774	1774	1774	1774	0
553	20241223	121400	8360715	1774	1774	1774	1774	0
554	20241223	121300	8360715	1774	1774	1774	1774	0
555	20241223	121200	8360715	1774	1774	1774	1774	188
556	20241223	121100	8027203	1774	1774	1774	1774	0
557	20241223	121000	8027203	1774	1774	1774	1774	0
558	20241223	120900	8027203	1774	1774	1774	1774	0
559	20241223	120800	8027203	1774	1774	1774	1774	0
560	20241223	120700	8027203	1774	1774	1774	1774	1
561	20241223	120600	8025429	1774	1774	1774	1774	0
562	20241223	120500	8025429	1774	1774	1774	1774	0
563	20241223	120400	8025429	1774	1774	1774	1774	0
564	20241223	120300	8025429	1774	1774	1774	1774	0
565	20241223	120200	8025429	1774	1774	1774	1774	0
566	20241223	120100	8025429	1774	1774	1774	1774	0
567	20241223	120000	8025429	1774	1774	1774	1774	0
568	20241223	115900	8025429	1774	1774	1774	1774	0
569	20241223	115800	8025429	1774	1774	1774	1774	12
570	20241223	115700	8004141	1774	1773	1774	1773	800
571	20241223	115600	6585087	1773	1773	1773	1773	0
572	20241223	115500	6585087	1773	1761	1773	1761	4
573	20241223	115400	6578008	1768	1768	1768	1768	0
574	20241223	115300	6578008	1768	1768	1768	1768	0
575	20241223	115200	6578008	1768	1768	1768	1768	0
576	20241223	115100	6578008	1768	1768	1768	1768	0
577	20241223	115000	6578008	1768	1768	1768	1768	0
578	20241223	114900	6578008	1768	1768	1768	1768	0
579	20241223	114800	6578008	1768	1768	1768	1768	0
580	20241223	114700	6578008	1768	1769	1769	1768	35
581	20241223	114600	6516124	1773	1773	1773	1773	0
582	20241223	114500	6516124	1773	1773	1773	1773	0
583	20241223	114400	6516124	1773	1773	1773	1773	104
584	20241223	114300	6331732	1769	1769	1769	1769	0
585	20241223	114200	6331732	1769	1769	1769	1769	0
586	20241223	114100	6331732	1769	1769	1769	1769	1
587	20241223	114000	6329963	1775	1775	1775	1775	0
588	20241223	113900	6329963	1775	1775	1775	1775	0
589	20241223	113800	6329963	1775	1775	1775	1775	0
590	20241223	113700	6329963	1775	1775	1775	1775	0
591	20241223	113600	6329963	1775	1775	1775	1775	0
592	20241223	113500	6329963	1775	1775	1775	1775	0
593	20241223	113400	6329963	1775	1775	1775	1775	0
594	20241223	113300	6329963	1775	1775	1775	1775	0
595	20241223	113200	6329963	1775	1775	1775	1775	0
596	20241223	113100	6329963	1775	1775	1775	1775	0
597	20241223	113000	6329963	1775	1775	1775	1775	0
598	20241223	112900	6329963	1775	1775	1775	1775	0
599	20241223	112800	6329963	1775	1775	1775	1775	61
600	20241223	112700	6221688	1775	1775	1775	1775	0
601	20241223	112600	6221688	1775	1775	1775	1775	0
602	20241223	112500	6221688	1775	1775	1775	1775	0
603	20241223	112400	6221688	1775	1775	1775	1775	0
604	20241223	112300	6221688	1775	1775	1775	1775	0
605	20241223	112200	6221688	1775	1775	1775	1775	0
606	20241223	112100	6221688	1775	1775	1775	1775	0
607	20241223	112000	6221688	1775	1775	1775	1775	0
608	20241223	111900	6221688	1775	1775	1775	1775	0
609	20241223	111800	6221688	1775	1775	1775	1775	0
610	20241223	111700	6221688	1775	1775	1775	1775	0
611	20241223	111600	6221688	1775	1775	1775	1775	1
612	20241223	111500	6219913	1775	1775	1775	1775	0
613	20241223	111400	6219913	1775	1775	1775	1775	0
614	20241223	111300	6219913	1775	1775	1775	1775	0
615	20241223	111200	6219913	1775	1775	1775	1775	0
616	20241223	111100	6219913	1775	1775	1775	1775	0
617	20241223	111000	6219913	1775	1775	1775	1775	0
618	20241223	110900	6219913	1775	1775	1775	1775	0
619	20241223	110800	6219913	1775	1775	1775	1775	0
620	20241223	110700	6219913	1775	1775	1775	1775	0
621	20241223	110600	6219913	1775	1775	1775	1775	0
622	20241223	110500	6219913	1775	1775	1775	1775	0
623	20241223	110400	6219913	1775	1775	1775	1775	0
624	20241223	110300	6219913	1775	1775	1775	1775	0
625	20241223	110200	6219913	1775	1775	1775	1775	0
626	20241223	110100	6219913	1775	1775	1775	1775	0
627	20241223	110000	6219913	1775	1775	1775	1775	0
628	20241223	105900	6219913	1775	1775	1775	1775	0
629	20241223	105800	6219913	1775	1775	1775	1775	0
630	20241223	105700	6219913	1775	1775	1775	1775	0
631	20241223	105600	6219913	1775	1775	1775	1775	0
632	20241223	105500	6219913	1775	1775	1775	1775	0
633	20241223	105400	6219913	1775	1775	1775	1775	0
634	20241223	105300	6219913	1775	1775	1775	1775	0
635	20241223	105200	6219913	1775	1775	1775	1775	0
636	20241223	105100	6219913	1775	1775	1775	1775	0
637	20241223	105000	6219913	1775	1775	1775	1775	0
638	20241223	104900	6219913	1775	1775	1775	1775	0
639	20241223	104800	6219913	1775	1775	1775	1775	0
640	20241223	104700	6219913	1775	1775	1775	1775	0
641	20241223	104600	6219913	1775	1775	1775	1775	0
642	20241223	104500	6219913	1775	1775	1775	1775	0
643	20241223	104400	6219913	1775	1775	1775	1775	0
644	20241223	104300	6219913	1775	1775	1775	1775	0
645	20241223	104200	6219913	1775	1775	1775	1775	0
646	20241223	104100	6219913	1775	1775	1775	1775	0
647	20241223	104000	6219913	1775	1775	1775	1775	0
648	20241223	103900	6219913	1775	1775	1775	1775	0
649	20241223	103800	6219913	1775	1775	1775	1775	0
650	20241223	103700	6219913	1775	1775	1775	1775	0
651	20241223	103600	6219913	1775	1775	1775	1775	0
652	20241223	103500	6219913	1775	1775	1775	1775	0
653	20241223	103400	6219913	1775	1775	1775	1775	0
654	20241223	103300	6219913	1775	1775	1775	1775	0
655	20241223	103200	6219913	1775	1775	1775	1775	1
656	20241223	103100	6218138	1775	1775	1775	1775	0
657	20241223	103000	6218138	1775	1775	1775	1775	0
658	20241223	102900	6218138	1775	1775	1775	1775	0
659	20241223	102800	6218138	1775	1775	1775	1775	0
660	20241223	102700	6218138	1775	1775	1775	1775	0
661	20241223	102600	6218138	1775	1775	1775	1775	31
662	20241223	102500	6163113	1775	1775	1775	1775	0
663	20241223	102400	6163113	1775	1774	1775	1774	507
664	20241223	102300	5263310	1774	1774	1774	1774	0
665	20241223	102200	5263310	1774	1774	1774	1774	0
666	20241223	102100	5263310	1774	1774	1774	1774	0
667	20241223	102000	5263310	1774	1774	1774	1774	0
668	20241223	101900	5263310	1774	1774	1774	1774	0
669	20241223	101800	5263310	1774	1774	1774	1774	0
670	20241223	101700	5263310	1774	1774	1774	1774	2
671	20241223	101600	5259762	1774	1762	1774	1762	2
672	20241223	101500	5256226	1774	1774	1774	1774	0
673	20241223	101400	5256226	1774	1774	1774	1774	3
674	20241223	101300	5250904	1774	1774	1774	1774	0
675	20241223	101200	5250904	1774	1774	1774	1774	0
676	20241223	101100	5250904	1774	1774	1774	1774	0
677	20241223	101000	5250904	1774	1774	1774	1774	0
678	20241223	100900	5250904	1774	1774	1774	1774	0
679	20241223	100800	5250904	1774	1774	1774	1774	0
680	20241223	100700	5250904	1774	1774	1774	1774	0
681	20241223	100600	5250904	1774	1774	1774	1774	0
682	20241223	100500	5250904	1774	1774	1774	1774	0
683	20241223	100400	5250904	1774	1774	1774	1774	0
684	20241223	100300	5250904	1774	1774	1774	1774	0
685	20241223	100200	5250904	1774	1774	1774	1774	0
686	20241223	100100	5250904	1774	1774	1774	1774	0
687	20241223	100000	5250904	1774	1774	1774	1774	0
688	20241223	095900	5250904	1774	1774	1774	1774	1
689	20241223	095800	5249130	1774	1774	1774	1774	0
690	20241223	095700	5249130	1774	1774	1774	1774	0
691	20241223	095600	5249130	1774	1774	1774	1774	0
692	20241223	095500	5249130	1774	1774	1774	1774	2
693	20241223	095400	5245582	1775	1775	1775	1775	0
694	20241223	095300	5245582	1775	1774	1775	1774	9
695	20241223	095200	5229611	1761	1775	1775	1761	693
696	20241223	095100	4007101	1775	1775	1775	1775	0
697	20241223	095000	4007101	1775	1775	1775	1775	0
698	20241223	094900	4007101	1775	1775	1775	1775	0
699	20241223	094800	4007101	1775	1775	1775	1775	1
700	20241223	094700	4005326	1775	1775	1775	1775	7
701	20241223	094600	3992901	1780	1780	1780	1780	1
702	20241223	094500	3991121	1780	1780	1780	1780	0
703	20241223	094400	3991121	1780	1780	1780	1780	0
704	20241223	094300	3991121	1780	1774	1780	1774	200
705	20241223	094200	3636215	1774	1774	1774	1774	0
706	20241223	094100	3636215	1774	1774	1774	1774	0
707	20241223	094000	3636215	1774	1774	1774	1774	1
708	20241223	093900	3634441	1762	1762	1762	1762	0
709	20241223	093800	3634441	1762	1762	1762	1762	0
710	20241223	093700	3634441	1762	1762	1762	1762	0
711	20241223	093600	3634441	1762	1762	1762	1762	6
712	20241223	093500	3623869	1774	1774	1774	1774	0
713	20241223	093400	3623869	1774	1774	1774	1774	1006
714	20241223	093300	1839225	1774	1774	1774	1774	0
715	20241223	093200	1839225	1774	1774	1774	1774	0
716	20241223	093100	1839225	1774	1774	1774	1774	0
717	20241223	093000	1839225	1774	1774	1774	1774	0
718	20241223	092900	1839225	1774	1774	1774	1774	0
719	20241223	092800	1839225	1774	1774	1774	1774	0
720	20241223	092700	1839225	1774	1774	1774	1774	0
721	20241223	092600	1839225	1774	1774	1774	1774	0
722	20241223	092500	1839225	1774	1774	1774	1774	0
723	20241223	092400	1839225	1774	1774	1774	1774	0
724	20241223	092300	1839225	1774	1774	1774	1774	0
725	20241223	092200	1839225	1774	1774	1774	1774	0
726	20241223	092100	1839225	1774	1774	1774	1774	0
727	20241223	092000	1839225	1774	1774	1774	1774	0
728	20241223	091900	1839225	1774	1774	1774	1774	0
729	20241223	091800	1839225	1774	1774	1774	1774	0
730	20241223	091700	1839225	1774	1774	1774	1774	0
731	20241223	091600	1839225	1774	1774	1774	1774	0
732	20241223	091500	1839225	1774	1774	1774	1774	0
733	20241223	091400	1839225	1774	1774	1774	1774	0
734	20241223	091300	1839225	1774	1774	1774	1774	0
735	20241223	091200	1839225	1774	1774	1774	1774	0
736	20241223	091100	1839225	1774	1774	1774	1774	0
737	20241223	091000	1839225	1774	1774	1774	1774	1
738	20241223	090900	1837451	1762	1762	1762	1762	73
739	20241223	090800	1708825	1774	1774	1774	1774	0
740	20241223	090700	1708825	1774	1774	1774	1774	0
741	20241223	090600	1708825	1774	1774	1774	1774	0
742	20241223	090500	1708825	1774	1774	1774	1774	0
743	20241223	090400	1708825	1774	1774	1774	1774	0
744	20241223	090300	1708825	1774	1774	1774	1774	0
745	20241223	090200	1708825	1774	1774	1774	1774	0
746	20241223	090100	1708825	1774	1771	1774	1771	3
747	20241223	090000	1703509	1770	1761	1770	1761	967