KissMeData/035460/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	191900	26253680	1753	1753	1753	1753	224
3	20241223	191800	26253680	1753	1753	1753	1753	0
4	20241223	191700	26253680	1753	1753	1753	1753	0
5	20241223	191600	26253680	1753	1753	1753	1753	0
6	20241223	191500	26253680	1753	1753	1753	1753	0
7	20241223	191400	26253680	1753	1753	1753	1753	0
8	20241223	191300	26253680	1753	1753	1753	1753	0
9	20241223	191200	26253680	1753	1753	1753	1753	0
10	20241223	191100	26253680	1753	1753	1753	1753	0
11	20241223	191000	26253680	1753	1753	1753	1753	0
12	20241223	190900	26253680	1753	1753	1753	1753	0
13	20241223	190800	26253680	1753	1753	1753	1753	0
14	20241223	190700	26253680	1753	1753	1753	1753	0
15	20241223	190600	26253680	1753	1753	1753	1753	0
16	20241223	190500	26253680	1753	1753	1753	1753	0
17	20241223	190400	26253680	1753	1753	1753	1753	0
18	20241223	190300	26253680	1753	1753	1753	1753	0
19	20241223	190200	26253680	1753	1753	1753	1753	0
20	20241223	190100	26253680	1753	1753	1753	1753	0
21	20241223	190000	26253680	1753	1753	1753	1753	0
22	20241223	185900	26253680	1753	1753	1753	1753	0
23	20241223	185800	26253680	1753	1753	1753	1753	0
24	20241223	185700	26253680	1753	1753	1753	1753	0
25	20241223	185600	26253680	1753	1753	1753	1753	0
26	20241223	185500	26253680	1753	1753	1753	1753	0
27	20241223	185400	26253680	1753	1753	1753	1753	0
28	20241223	185300	26253680	1753	1753	1753	1753	0
29	20241223	185200	26253680	1753	1753	1753	1753	0
30	20241223	185100	26253680	1753	1753	1753	1753	0
31	20241223	185000	26253680	1753	1753	1753	1753	0
32	20241223	184900	26253680	1753	1753	1753	1753	224
33	20241223	184800	26253680	1753	1753	1753	1753	0
34	20241223	184700	26253680	1753	1753	1753	1753	0
35	20241223	184600	26253680	1753	1753	1753	1753	0
36	20241223	184500	26253680	1753	1753	1753	1753	0
37	20241223	184400	26253680	1753	1753	1753	1753	0
38	20241223	184300	26253680	1753	1753	1753	1753	0
39	20241223	184200	26253680	1753	1753	1753	1753	0
40	20241223	184100	26253680	1753	1753	1753	1753	0
41	20241223	184000	26253680	1753	1753	1753	1753	0
42	20241223	183900	26253680	1753	1753	1753	1753	0
43	20241223	183800	26253680	1753	1753	1753	1753	0
44	20241223	183700	26253680	1753	1753	1753	1753	0
45	20241223	183600	26253680	1753	1753	1753	1753	0
46	20241223	183500	26253680	1753	1753	1753	1753	0
47	20241223	183400	26253680	1753	1753	1753	1753	0
48	20241223	183300	26253680	1753	1753	1753	1753	0
49	20241223	183200	26253680	1753	1753	1753	1753	0
50	20241223	183100	26253680	1753	1753	1753	1753	0
51	20241223	183000	26253680	1753	1753	1753	1753	0
52	20241223	182900	26253680	1753	1753	1753	1753	0
53	20241223	182800	26253680	1753	1753	1753	1753	0
54	20241223	182700	26253680	1753	1753	1753	1753	0
55	20241223	182600	26253680	1753	1753	1753	1753	0
56	20241223	182500	26253680	1753	1753	1753	1753	0
57	20241223	182400	26253680	1753	1753	1753	1753	0
58	20241223	182300	26253680	1753	1753	1753	1753	0
59	20241223	182200	26253680	1753	1753	1753	1753	0
60	20241223	182100	26253680	1753	1753	1753	1753	0
61	20241223	182000	26253680	1753	1753	1753	1753	0
62	20241223	181900	26253680	1753	1753	1753	1753	224
63	20241223	181800	26253680	1753	1753	1753	1753	0
64	20241223	181700	26253680	1753	1753	1753	1753	0
65	20241223	181600	26253680	1753	1753	1753	1753	0
66	20241223	181500	26253680	1753	1753	1753	1753	0
67	20241223	181400	26253680	1753	1753	1753	1753	0
68	20241223	181300	26253680	1753	1753	1753	1753	0
69	20241223	181200	26253680	1753	1753	1753	1753	0
70	20241223	181100	26253680	1753	1753	1753	1753	0
71	20241223	181000	26253680	1753	1753	1753	1753	0
72	20241223	180900	26253680	1753	1753	1753	1753	0
73	20241223	180800	26253680	1753	1753	1753	1753	0
74	20241223	180700	26253680	1753	1753	1753	1753	0
75	20241223	180600	26253680	1753	1753	1753	1753	0
76	20241223	180500	26253680	1753	1753	1753	1753	0
77	20241223	180400	26253680	1753	1753	1753	1753	0
78	20241223	180300	26253680	1753	1753	1753	1753	0
79	20241223	180200	26253680	1753	1753	1753	1753	0
80	20241223	180100	26253680	1753	1753	1753	1753	0
81	20241223	180000	26253680	1753	1753	1753	1753	0
82	20241223	175900	26253680	1753	1753	1753	1753	0
83	20241223	175800	26253680	1753	1753	1753	1753	0
84	20241223	175700	26253680	1753	1753	1753	1753	0
85	20241223	175600	26253680	1753	1753	1753	1753	0
86	20241223	175500	26253680	1753	1753	1753	1753	0
87	20241223	175400	26253680	1753	1753	1753	1753	0
88	20241223	175300	26253680	1753	1753	1753	1753	0
89	20241223	175200	26253680	1753	1753	1753	1753	0
90	20241223	175100	26253680	1753	1753	1753	1753	0
91	20241223	175000	26253680	1753	1753	1753	1753	0
92	20241223	174900	26253680	1753	1753	1753	1753	224
93	20241223	174800	26253680	1753	1753	1753	1753	0
94	20241223	174700	26253680	1753	1753	1753	1753	0
95	20241223	174600	26253680	1753	1753	1753	1753	0
96	20241223	174500	26253680	1753	1753	1753	1753	0
97	20241223	174400	26253680	1753	1753	1753	1753	0
98	20241223	174300	26253680	1753	1753	1753	1753	0
99	20241223	174200	26253680	1753	1753	1753	1753	0
100	20241223	174100	26253680	1753	1753	1753	1753	0
101	20241223	174000	26253680	1753	1753	1753	1753	0
102	20241223	173900	26253680	1753	1753	1753	1753	0
103	20241223	173800	26253680	1753	1753	1753	1753	0
104	20241223	173700	26253680	1753	1753	1753	1753	0
105	20241223	173600	26253680	1753	1753	1753	1753	0
106	20241223	173500	26253680	1753	1753	1753	1753	0
107	20241223	173400	26253680	1753	1753	1753	1753	0
108	20241223	173300	26253680	1753	1753	1753	1753	0
109	20241223	173200	26253680	1753	1753	1753	1753	0
110	20241223	173100	26253680	1753	1753	1753	1753	0
111	20241223	173000	26253680	1753	1753	1753	1753	0
112	20241223	172900	26253680	1753	1753	1753	1753	0
113	20241223	172800	26253680	1753	1753	1753	1753	0
114	20241223	172700	26253680	1753	1753	1753	1753	0
115	20241223	172600	26253680	1753	1753	1753	1753	0
116	20241223	172500	26253680	1753	1753	1753	1753	0
117	20241223	172400	26253680	1753	1753	1753	1753	0
118	20241223	172300	26253680	1753	1753	1753	1753	0
119	20241223	172200	26253680	1753	1753	1753	1753	0
120	20241223	172100	26253680	1753	1753	1753	1753	0
121	20241223	172000	26253680	1753	1753	1753	1753	0
122	20241223	171900	26253680	1753	1753	1753	1753	224
123	20241223	171800	26253680	1753	1753	1753	1753	0
124	20241223	171700	26253680	1753	1753	1753	1753	0
125	20241223	171600	26253680	1753	1753	1753	1753	0
126	20241223	171500	26253680	1753	1753	1753	1753	0
127	20241223	171400	26253680	1753	1753	1753	1753	0
128	20241223	171300	26253680	1753	1753	1753	1753	0
129	20241223	171200	26253680	1753	1753	1753	1753	0
130	20241223	171100	26253680	1753	1753	1753	1753	0
131	20241223	171000	26253680	1753	1753	1753	1753	0
132	20241223	170900	26253680	1753	1753	1753	1753	0
133	20241223	170800	26253680	1753	1753	1753	1753	0
134	20241223	170700	26253680	1753	1753	1753	1753	0
135	20241223	170600	26253680	1753	1753	1753	1753	0
136	20241223	170500	26253680	1753	1753	1753	1753	0
137	20241223	170400	26253680	1753	1753	1753	1753	0
138	20241223	170300	26253680	1753	1753	1753	1753	0
139	20241223	170200	26253680	1753	1753	1753	1753	0
140	20241223	170100	26253680	1753	1753	1753	1753	0
141	20241223	170000	26253680	1753	1753	1753	1753	0
142	20241223	165900	26253680	1753	1753	1753	1753	0
143	20241223	165800	26253680	1753	1753	1753	1753	0
144	20241223	165700	26253680	1753	1753	1753	1753	0
145	20241223	165600	26253680	1753	1753	1753	1753	0
146	20241223	165500	26253680	1753	1753	1753	1753	0
147	20241223	165400	26253680	1753	1753	1753	1753	0
148	20241223	165300	26253680	1753	1753	1753	1753	0
149	20241223	165200	26253680	1753	1753	1753	1753	0
150	20241223	165100	26253680	1753	1753	1753	1753	0
151	20241223	165000	26253680	1753	1753	1753	1753	0
152	20241223	164900	26253680	1753	1753	1753	1753	224
153	20241223	164800	26253680	1753	1753	1753	1753	0
154	20241223	164700	26253680	1753	1753	1753	1753	0
155	20241223	164600	26253680	1753	1753	1753	1753	0
156	20241223	164500	26253680	1753	1753	1753	1753	0
157	20241223	164400	26253680	1753	1753	1753	1753	0
158	20241223	164300	26253680	1753	1753	1753	1753	0
159	20241223	164200	26253680	1753	1753	1753	1753	0
160	20241223	164100	26253680	1753	1753	1753	1753	0
161	20241223	164000	26253680	1753	1753	1753	1753	0
162	20241223	163900	26253680	1753	1753	1753	1753	0
163	20241223	163800	26253680	1753	1753	1753	1753	0
164	20241223	163700	26253680	1753	1753	1753	1753	0
165	20241223	163600	26253680	1753	1753	1753	1753	0
166	20241223	163500	26253680	1753	1753	1753	1753	0
167	20241223	163400	26253680	1753	1753	1753	1753	0
168	20241223	163300	26253680	1753	1753	1753	1753	0
169	20241223	163200	26253680	1753	1753	1753	1753	0
170	20241223	163100	26253680	1753	1753	1753	1753	0
171	20241223	163000	26253680	1753	1753	1753	1753	0
172	20241223	162900	26253680	1753	1753	1753	1753	0
173	20241223	162800	26253680	1753	1753	1753	1753	0
174	20241223	162700	26253680	1753	1753	1753	1753	0
175	20241223	162600	26253680	1753	1753	1753	1753	0
176	20241223	162500	26253680	1753	1753	1753	1753	0
177	20241223	162400	26253680	1753	1753	1753	1753	0
178	20241223	162300	26253680	1753	1753	1753	1753	0
179	20241223	162200	26253680	1753	1753	1753	1753	0
180	20241223	162100	26253680	1753	1753	1753	1753	0
181	20241223	162000	26253680	1753	1753	1753	1753	0
182	20241223	161900	26253680	1753	1753	1753	1753	224
183	20241223	161800	26253680	1753	1753	1753	1753	0
184	20241223	161700	26253680	1753	1753	1753	1753	0
185	20241223	161600	26253680	1753	1753	1753	1753	0
186	20241223	161500	26253680	1753	1753	1753	1753	0
187	20241223	161400	26253680	1753	1753	1753	1753	0
188	20241223	161300	26253680	1753	1753	1753	1753	0
189	20241223	161200	26253680	1753	1753	1753	1753	0
190	20241223	161100	26253680	1753	1753	1753	1753	0
191	20241223	161000	26253680	1753	1753	1753	1753	0
192	20241223	160900	26253680	1753	1753	1753	1753	0
193	20241223	160800	26253680	1753	1753	1753	1753	0
194	20241223	160700	26253680	1753	1753	1753	1753	0
195	20241223	160600	26253680	1753	1753	1753	1753	0
196	20241223	160500	26253680	1753	1753	1753	1753	0
197	20241223	160400	26253680	1753	1753	1753	1753	0
198	20241223	160300	26253680	1753	1753	1753	1753	0
199	20241223	160200	26253680	1753	1753	1753	1753	0
200	20241223	160100	26253680	1753	1753	1753	1753	0
201	20241223	160000	26253680	1753	1753	1753	1753	0
202	20241223	155900	26253680	1753	1753	1753	1753	0
203	20241223	155800	26253680	1753	1753	1753	1753	0
204	20241223	155700	26253680	1753	1753	1753	1753	0
205	20241223	155600	26253680	1753	1753	1753	1753	0
206	20241223	155500	26253680	1753	1753	1753	1753	0
207	20241223	155400	26253680	1753	1753	1753	1753	0
208	20241223	155300	26253680	1753	1753	1753	1753	0
209	20241223	155200	26253680	1753	1753	1753	1753	0
210	20241223	155100	26253680	1753	1753	1753	1753	0
211	20241223	155000	26253680	1753	1753	1753	1753	0
212	20241223	154900	26253680	1753	1753	1753	1753	224
213	20241223	154800	26253680	1753	1753	1753	1753	0
214	20241223	154700	26253680	1753	1753	1753	1753	0
215	20241223	154600	26253680	1753	1753	1753	1753	0
216	20241223	154500	26253680	1753	1753	1753	1753	0
217	20241223	154400	26253680	1753	1753	1753	1753	0
218	20241223	154300	26253680	1753	1753	1753	1753	0
219	20241223	154200	26253680	1753	1753	1753	1753	0
220	20241223	154100	26253680	1753	1753	1753	1753	0
221	20241223	154000	26253680	1753	1753	1753	1753	0
222	20241223	153900	26253680	1753	1753	1753	1753	0
223	20241223	153800	26253680	1753	1753	1753	1753	0
224	20241223	153700	26253680	1753	1753	1753	1753	0
225	20241223	153600	26253680	1753	1753	1753	1753	0
226	20241223	153500	26253680	1753	1753	1753	1753	0
227	20241223	153400	26253680	1753	1753	1753	1753	0
228	20241223	153300	26253680	1753	1753	1753	1753	0
229	20241223	153200	26253680	1753	1753	1753	1753	0
230	20241223	153100	26253680	1753	1753	1753	1753	0
231	20241223	153000	26253680	1753	1753	1753	1753	224
232	20241223	152900	25861008	1755	1755	1755	1755	0
233	20241223	152800	25861008	1755	1755	1755	1755	0
234	20241223	152700	25861008	1755	1755	1755	1755	0
235	20241223	152600	25861008	1755	1755	1755	1755	0
236	20241223	152500	25861008	1755	1755	1755	1755	0
237	20241223	152400	25861008	1755	1755	1755	1755	0
238	20241223	152300	25861008	1755	1755	1755	1755	0
239	20241223	152200	25861008	1755	1755	1755	1755	0
240	20241223	152100	25861008	1755	1755	1755	1755	0
241	20241223	152000	25861008	1755	1755	1755	1755	0
242	20241223	151900	25861008	1755	1755	1755	1755	1
243	20241223	151800	25859253	1755	1755	1755	1755	629
244	20241223	151700	24755358	1754	1754	1754	1754	100
245	20241223	151600	24579958	1755	1755	1755	1755	0
246	20241223	151500	24579958	1755	1755	1755	1755	0
247	20241223	151400	24579958	1755	1755	1755	1755	0
248	20241223	151300	24579958	1755	1755	1755	1755	0
249	20241223	151200	24579958	1755	1755	1755	1755	100
250	20241223	151100	24404458	1755	1756	1756	1755	380
251	20241223	151000	23737453	1757	1757	1757	1757	0
252	20241223	150900	23737453	1757	1757	1757	1757	0
253	20241223	150800	23737453	1757	1757	1757	1757	0
254	20241223	150700	23737453	1757	1751	1757	1751	4518
255	20241223	150600	15815130	1751	1751	1751	1751	0
256	20241223	150500	15815130	1751	1751	1751	1751	18
257	20241223	150400	15783612	1751	1751	1751	1751	0
258	20241223	150300	15783612	1751	1751	1751	1751	0
259	20241223	150200	15783612	1751	1751	1751	1751	0
260	20241223	150100	15783612	1751	1751	1751	1751	278
261	20241223	150000	15296834	1751	1751	1751	1751	0
262	20241223	145900	15296834	1751	1751	1751	1751	0
263	20241223	145800	15296834	1751	1751	1751	1751	0
264	20241223	145700	15296834	1751	1751	1751	1751	0
265	20241223	145600	15296834	1751	1751	1751	1751	2
266	20241223	145500	15293332	1748	1748	1748	1748	0
267	20241223	145400	15293332	1748	1748	1748	1748	0
268	20241223	145300	15293332	1748	1748	1748	1748	0
269	20241223	145200	15293332	1748	1748	1748	1748	0
270	20241223	145100	15293332	1748	1748	1748	1748	33
271	20241223	145000	15235648	1751	1751	1751	1751	0
272	20241223	144900	15235648	1751	1751	1751	1751	0
273	20241223	144800	15235648	1751	1751	1751	1751	0
274	20241223	144700	15235648	1751	1751	1751	1751	0
275	20241223	144600	15235648	1751	1751	1751	1751	0
276	20241223	144500	15235648	1751	1751	1751	1751	0
277	20241223	144400	15235648	1751	1751	1751	1751	0
278	20241223	144300	15235648	1751	1751	1751	1751	18
279	20241223	144200	15204130	1751	1751	1751	1751	0
280	20241223	144100	15204130	1751	1751	1751	1751	0
281	20241223	144000	15204130	1751	1751	1751	1747	6
282	20241223	143900	15193640	1747	1747	1747	1747	200
283	20241223	143800	14844240	1751	1751	1751	1751	0
284	20241223	143700	14844240	1751	1751	1751	1751	0
285	20241223	143600	14844240	1751	1751	1751	1751	0
286	20241223	143500	14844240	1751	1751	1751	1751	0
287	20241223	143400	14844240	1751	1751	1751	1751	0
288	20241223	143300	14844240	1751	1751	1751	1751	0
289	20241223	143200	14844240	1751	1751	1751	1751	0
290	20241223	143100	14844240	1751	1751	1751	1751	0
291	20241223	143000	14844240	1751	1751	1751	1751	200
292	20241223	142900	14494040	1751	1751	1751	1751	0
293	20241223	142800	14494040	1751	1751	1751	1751	0
294	20241223	142700	14494040	1751	1751	1751	1751	2
295	20241223	142600	14490538	1751	1751	1751	1751	0
296	20241223	142500	14490538	1751	1751	1751	1751	0
297	20241223	142400	14490538	1751	1748	1751	1748	5
298	20241223	142300	14481795	1751	1752	1752	1751	36
299	20241223	142200	14418741	1754	1754	1754	1754	0
300	20241223	142100	14418741	1754	1754	1754	1754	0
301	20241223	142000	14418741	1754	1754	1754	1754	0
302	20241223	141900	14418741	1754	1754	1754	1754	0
303	20241223	141800	14418741	1754	1754	1754	1754	0
304	20241223	141700	14418741	1754	1754	1754	1754	0
305	20241223	141600	14418741	1754	1754	1754	1754	0
306	20241223	141500	14418741	1754	1754	1754	1754	0
307	20241223	141400	14418741	1754	1754	1754	1754	0
308	20241223	141300	14418741	1754	1754	1754	1754	0
309	20241223	141200	14418741	1754	1754	1754	1754	0
310	20241223	141100	14418741	1754	1753	1754	1753	70
311	20241223	141000	14295966	1746	1746	1746	1746	0
312	20241223	140900	14295966	1746	1746	1746	1746	0
313	20241223	140800	14295966	1746	1746	1746	1746	4
314	20241223	140700	14288982	1753	1753	1753	1753	0
315	20241223	140600	14288982	1753	1753	1753	1753	0
316	20241223	140500	14288982	1753	1753	1753	1753	0
317	20241223	140400	14288982	1753	1753	1753	1753	0
318	20241223	140300	14288982	1753	1753	1753	1753	0
319	20241223	140200	14288982	1753	1753	1753	1753	0
320	20241223	140100	14288982	1753	1753	1753	1753	2
321	20241223	140000	14285476	1746	1746	1746	1746	0
322	20241223	135900	14285476	1746	1746	1746	1746	0
323	20241223	135800	14285476	1746	1746	1746	1746	0
324	20241223	135700	14285476	1746	1746	1746	1746	0
325	20241223	135600	14285476	1746	1746	1746	1746	0
326	20241223	135500	14285476	1746	1746	1746	1746	0
327	20241223	135400	14285476	1746	1746	1746	1746	0
328	20241223	135300	14285476	1746	1746	1746	1746	0
329	20241223	135200	14285476	1746	1746	1746	1746	4
330	20241223	135100	14278492	1754	1754	1754	1754	0
331	20241223	135000	14278492	1754	1754	1754	1754	0
332	20241223	134900	14278492	1754	1754	1754	1754	0
333	20241223	134800	14278492	1754	1754	1754	1754	0
334	20241223	134700	14278492	1754	1754	1754	1754	0
335	20241223	134600	14278492	1754	1745	1754	1745	13
336	20241223	134500	14255699	1754	1753	1754	1753	12
337	20241223	134400	14234656	1743	1743	1743	1743	0
338	20241223	134300	14234656	1743	1743	1743	1743	0
339	20241223	134200	14234656	1743	1743	1743	1743	0
340	20241223	134100	14234656	1743	1743	1743	1743	0
341	20241223	134000	14234656	1743	1743	1743	1743	0
342	20241223	133900	14234656	1743	1743	1743	1743	0
343	20241223	133800	14234656	1743	1743	1743	1743	0
344	20241223	133700	14234656	1743	1743	1743	1743	0
345	20241223	133600	14234656	1743	1743	1743	1743	4
346	20241223	133500	14227684	1754	1754	1754	1754	0
347	20241223	133400	14227684	1754	1754	1754	1754	30
348	20241223	133300	14175064	1754	1754	1754	1754	0
349	20241223	133200	14175064	1754	1754	1754	1754	0
350	20241223	133100	14175064	1754	1754	1754	1754	0
351	20241223	133000	14175064	1754	1754	1754	1754	0
352	20241223	132900	14175064	1754	1754	1754	1754	0
353	20241223	132800	14175064	1754	1754	1754	1754	456
354	20241223	132700	13375240	1754	1754	1754	1754	0
355	20241223	132600	13375240	1754	1754	1754	1754	1
356	20241223	132500	13373486	1743	1743	1743	1743	0
357	20241223	132400	13373486	1743	1743	1743	1743	0
358	20241223	132300	13373486	1743	1743	1743	1743	0
359	20241223	132200	13373486	1743	1743	1743	1743	0
360	20241223	132100	13373486	1743	1743	1743	1743	0
361	20241223	132000	13373486	1743	1743	1743	1743	4
362	20241223	131900	13366514	1754	1754	1754	1754	0
363	20241223	131800	13366514	1754	1754	1754	1754	0
364	20241223	131700	13366514	1754	1754	1754	1754	0
365	20241223	131600	13366514	1754	1754	1754	1754	0
366	20241223	131500	13366514	1754	1754	1754	1754	0
367	20241223	131400	13366514	1754	1754	1754	1754	0
368	20241223	131300	13366514	1754	1754	1754	1754	0
369	20241223	131200	13366514	1754	1754	1754	1754	0
370	20241223	131100	13366514	1754	1754	1754	1754	30
371	20241223	131000	13313894	1754	1753	1754	1753	10
372	20241223	130900	13296360	1753	1752	1753	1752	5
373	20241223	130800	13287596	1741	1741	1741	1741	0
374	20241223	130700	13287596	1741	1741	1741	1741	0
375	20241223	130600	13287596	1741	1741	1741	1741	0
376	20241223	130500	13287596	1741	1741	1741	1741	1
377	20241223	130400	13285855	1741	1741	1741	1741	4
378	20241223	130300	13278891	1754	1754	1754	1754	0
379	20241223	130200	13278891	1754	1754	1754	1754	0
380	20241223	130100	13278891	1754	1754	1754	1754	0
381	20241223	130000	13278891	1754	1754	1754	1754	0
382	20241223	125900	13278891	1754	1754	1754	1754	0
383	20241223	125800	13278891	1754	1754	1754	1754	0
384	20241223	125700	13278891	1754	1754	1754	1754	0
385	20241223	125600	13278891	1754	1754	1754	1754	0
386	20241223	125500	13278891	1754	1754	1754	1754	0
387	20241223	125400	13278891	1754	1754	1754	1754	0
388	20241223	125300	13278891	1754	1754	1754	1754	0
389	20241223	125200	13278891	1754	1754	1754	1754	0
390	20241223	125100	13278891	1754	1754	1754	1754	0
391	20241223	125000	13278891	1754	1754	1754	1754	1
392	20241223	124900	13277137	1740	1740	1740	1740	0
393	20241223	124800	13277137	1740	1740	1740	1740	4
394	20241223	124700	13270177	1754	1754	1754	1754	0
395	20241223	124600	13270177	1754	1754	1754	1754	0
396	20241223	124500	13270177	1754	1754	1754	1754	0
397	20241223	124400	13270177	1754	1754	1754	1754	0
398	20241223	124300	13270177	1754	1754	1754	1754	0
399	20241223	124200	13270177	1754	1754	1754	1754	0
400	20241223	124100	13270177	1754	1754	1754	1754	0
401	20241223	124000	13270177	1754	1754	1754	1754	0
402	20241223	123900	13270177	1754	1754	1754	1754	0
403	20241223	123800	13270177	1754	1754	1754	1754	0
404	20241223	123700	13270177	1754	1754	1754	1754	0
405	20241223	123600	13270177	1754	1754	1754	1754	2
406	20241223	123500	13266669	1740	1740	1740	1740	0
407	20241223	123400	13266669	1740	1740	1740	1740	0
408	20241223	123300	13266669	1740	1740	1740	1740	0
409	20241223	123200	13266669	1740	1740	1740	1740	5
410	20241223	123100	13257969	1754	1754	1754	1754	0
411	20241223	123000	13257969	1754	1754	1754	1754	0
412	20241223	122900	13257969	1754	1754	1754	1754	0
413	20241223	122800	13257969	1754	1754	1754	1754	0
414	20241223	122700	13257969	1754	1754	1754	1754	0
415	20241223	122600	13257969	1754	1754	1754	1754	0
416	20241223	122500	13257969	1754	1754	1754	1754	0
417	20241223	122400	13257969	1754	1754	1754	1754	0
418	20241223	122300	13257969	1754	1754	1754	1754	22
419	20241223	122200	13219381	1755	1755	1755	1755	0
420	20241223	122100	13219381	1755	1755	1755	1755	0
421	20241223	122000	13219381	1755	1755	1755	1755	0
422	20241223	121900	13219381	1755	1755	1755	1755	0
423	20241223	121800	13219381	1755	1755	1755	1755	0
424	20241223	121700	13219381	1755	1755	1755	1755	0
425	20241223	121600	13219381	1755	1740	1755	1740	6
426	20241223	121500	13208926	1755	1755	1755	1755	0
427	20241223	121400	13208926	1755	1755	1755	1755	0
428	20241223	121300	13208926	1755	1755	1755	1755	0
429	20241223	121200	13208926	1755	1755	1755	1755	0
430	20241223	121100	13208926	1755	1755	1755	1755	0
431	20241223	121000	13208926	1755	1755	1755	1755	0
432	20241223	120900	13208926	1755	1755	1755	1755	0
433	20241223	120800	13208926	1755	1755	1755	1755	0
434	20241223	120700	13208926	1755	1755	1755	1755	0
435	20241223	120600	13208926	1755	1755	1755	1755	0
436	20241223	120500	13208926	1755	1755	1755	1755	0
437	20241223	120400	13208926	1755	1755	1755	1755	0
438	20241223	120300	13208926	1755	1755	1755	1755	0
439	20241223	120200	13208926	1755	1755	1755	1755	0
440	20241223	120100	13208926	1755	1755	1755	1755	1
441	20241223	120000	13207171	1740	1740	1740	1740	5
442	20241223	115900	13198471	1755	1755	1755	1755	0
443	20241223	115800	13198471	1755	1755	1755	1755	0
444	20241223	115700	13198471	1755	1755	1755	1755	0
445	20241223	115600	13198471	1755	1755	1755	1755	0
446	20241223	115500	13198471	1755	1755	1755	1755	0
447	20241223	115400	13198471	1755	1755	1755	1755	0
448	20241223	115300	13198471	1755	1755	1755	1755	0
449	20241223	115200	13198471	1755	1755	1755	1755	0
450	20241223	115100	13198471	1755	1755	1755	1755	0
451	20241223	115000	13198471	1755	1755	1755	1755	0
452	20241223	114900	13198471	1755	1755	1755	1755	0
453	20241223	114800	13198471	1755	1755	1755	1755	0
454	20241223	114700	13198471	1755	1755	1755	1755	5
455	20241223	114600	13189696	1755	1755	1755	1755	0
456	20241223	114500	13189696	1755	1755	1755	1755	1
457	20241223	114400	13187941	1738	1739	1739	1738	5
458	20241223	114300	13179250	1755	1755	1755	1755	0
459	20241223	114200	13179250	1755	1755	1755	1755	0
460	20241223	114100	13179250	1755	1755	1755	1755	0
461	20241223	114000	13179250	1755	1755	1755	1755	0
462	20241223	113900	13179250	1755	1755	1755	1755	0
463	20241223	113800	13179250	1755	1755	1755	1755	0
464	20241223	113700	13179250	1755	1755	1755	1755	0
465	20241223	113600	13179250	1755	1755	1755	1755	0
466	20241223	113500	13179250	1755	1755	1755	1755	0
467	20241223	113400	13179250	1755	1755	1755	1755	0
468	20241223	113300	13179250	1755	1755	1755	1755	1
469	20241223	113200	13177495	1739	1739	1739	1739	0
470	20241223	113100	13177495	1739	1739	1739	1739	0
471	20241223	113000	13177495	1739	1739	1739	1739	0
472	20241223	112900	13177495	1739	1739	1739	1739	0
473	20241223	112800	13177495	1739	1739	1739	1739	5
474	20241223	112700	13168800	1755	1755	1755	1755	0
475	20241223	112600	13168800	1755	1755	1755	1755	0
476	20241223	112500	13168800	1755	1755	1755	1755	0
477	20241223	112400	13168800	1755	1755	1755	1755	0
478	20241223	112300	13168800	1755	1755	1755	1755	0
479	20241223	112200	13168800	1755	1755	1755	1755	0
480	20241223	112100	13168800	1755	1755	1755	1755	0
481	20241223	112000	13168800	1755	1749	1755	1739	42
482	20241223	111900	13095380	1749	1749	1749	1749	0
483	20241223	111800	13095380	1749	1749	1749	1749	0
484	20241223	111700	13095380	1749	1749	1749	1749	1
485	20241223	111600	13093631	1748	1747	1748	1747	253
486	20241223	111500	12651639	1747	1747	1747	1747	2
487	20241223	111400	12648145	1737	1737	1737	1737	3
488	20241223	111300	12642934	1737	1737	1737	1737	0
489	20241223	111200	12642934	1737	1737	1737	1737	5
490	20241223	111100	12634249	1747	1747	1747	1747	0
491	20241223	111000	12634249	1747	1747	1747	1747	0
492	20241223	110900	12634249	1747	1747	1747	1747	0
493	20241223	110800	12634249	1747	1747	1747	1747	0
494	20241223	110700	12634249	1747	1747	1747	1747	0
495	20241223	110600	12634249	1747	1747	1747	1747	5
496	20241223	110500	12625514	1747	1747	1747	1747	0
497	20241223	110400	12625514	1747	1747	1747	1747	0
498	20241223	110300	12625514	1747	1747	1747	1747	0
499	20241223	110200	12625514	1747	1747	1747	1747	0
500	20241223	110100	12625514	1747	1747	1747	1747	0
501	20241223	110000	12625514	1747	1747	1747	1747	0
502	20241223	105900	12625514	1747	1747	1747	1747	0
503	20241223	105800	12625514	1747	1747	1747	1747	0
504	20241223	105700	12625514	1747	1747	1747	1747	0
505	20241223	105600	12625514	1747	1735	1747	1735	7
506	20241223	105500	12613345	1747	1747	1747	1747	0
507	20241223	105400	12613345	1747	1747	1747	1747	0
508	20241223	105300	12613345	1747	1747	1747	1747	0
509	20241223	105200	12613345	1747	1747	1747	1747	0
510	20241223	105100	12613345	1747	1747	1747	1747	0
511	20241223	105000	12613345	1747	1747	1747	1747	0
512	20241223	104900	12613345	1747	1739	1747	1735	402
513	20241223	104800	11915515	1747	1747	1747	1747	0
514	20241223	104700	11915515	1747	1747	1747	1747	0
515	20241223	104600	11915515	1747	1747	1747	1747	3
516	20241223	104500	11910274	1747	1747	1747	1747	0
517	20241223	104400	11910274	1747	1747	1747	1747	50
518	20241223	104300	11822924	1747	1747	1747	1747	0
519	20241223	104200	11822924	1747	1747	1747	1747	0
520	20241223	104100	11822924	1747	1747	1747	1747	3
521	20241223	104000	11817683	1739	1739	1739	1739	5
522	20241223	103900	11808988	1747	1747	1747	1747	1
523	20241223	103800	11807241	1747	1747	1747	1747	0
524	20241223	103700	11807241	1747	1747	1747	1747	1
525	20241223	103600	11805494	1739	1740	1740	1739	1000
526	20241223	103500	10065694	1740	1740	1740	1740	0
527	20241223	103400	10065694	1740	1744	1744	1740	116
528	20241223	103300	9863454	1745	1745	1745	1745	44
529	20241223	103200	9786674	1746	1746	1746	1746	0
530	20241223	103100	9786674	1746	1746	1746	1746	0
531	20241223	103000	9786674	1746	1746	1746	1746	0
532	20241223	102900	9786674	1746	1746	1746	1746	1
533	20241223	102800	9784928	1747	1747	1747	1747	1
534	20241223	102700	9783181	1740	1740	1740	1740	0
535	20241223	102600	9783181	1740	1740	1740	1740	0
536	20241223	102500	9783181	1740	1740	1740	1740	0
537	20241223	102400	9783181	1740	1747	1747	1740	12
538	20241223	102300	9762291	1747	1747	1747	1747	0
539	20241223	102200	9762291	1747	1747	1747	1747	0
540	20241223	102100	9762291	1747	1747	1747	1747	0
541	20241223	102000	9762291	1747	1747	1747	1747	50
542	20241223	101900	9674941	1747	1747	1747	1747	0
543	20241223	101800	9674941	1747	1747	1747	1747	1
544	20241223	101700	9673194	1747	1747	1747	1747	2
545	20241223	101600	9669700	1747	1747	1747	1747	0
546	20241223	101500	9669700	1747	1747	1747	1747	0
547	20241223	101400	9669700	1747	1747	1747	1747	0
548	20241223	101300	9669700	1747	1747	1747	1747	0
549	20241223	101200	9669700	1747	1747	1747	1747	0
550	20241223	101100	9669700	1747	1747	1747	1747	0
551	20241223	101000	9669700	1747	1747	1747	1747	0
552	20241223	100900	9669700	1747	1747	1747	1747	1
553	20241223	100800	9667953	1740	1740	1740	1740	5
554	20241223	100700	9659253	1747	1747	1747	1747	0
555	20241223	100600	9659253	1747	1747	1747	1747	0
556	20241223	100500	9659253	1747	1747	1747	1747	0
557	20241223	100400	9659253	1747	1747	1747	1747	0
558	20241223	100300	9659253	1747	1747	1747	1747	0
559	20241223	100200	9659253	1747	1747	1747	1747	0
560	20241223	100100	9659253	1747	1747	1747	1747	0
561	20241223	100000	9659253	1747	1747	1747	1747	0
562	20241223	095900	9659253	1747	1747	1747	1747	0
563	20241223	095800	9659253	1747	1747	1747	1747	0
564	20241223	095700	9659253	1747	1747	1747	1747	0
565	20241223	095600	9659253	1747	1747	1747	1747	0
566	20241223	095500	9659253	1747	1747	1747	1747	0
567	20241223	095400	9659253	1747	1740	1747	1740	4
568	20241223	095300	9652286	1740	1740	1740	1740	0
569	20241223	095200	9652286	1740	1740	1740	1740	5
570	20241223	095100	9643586	1747	1747	1747	1747	0
571	20241223	095000	9643586	1747	1747	1747	1747	0
572	20241223	094900	9643586	1747	1747	1747	1747	0
573	20241223	094800	9643586	1747	1747	1747	1747	0
574	20241223	094700	9643586	1747	1747	1747	1747	1
575	20241223	094600	9641839	1747	1747	1747	1747	1
576	20241223	094500	9640092	1747	1747	1747	1747	0
577	20241223	094400	9640092	1747	1747	1747	1747	0
578	20241223	094300	9640092	1747	1747	1747	1747	0
579	20241223	094200	9640092	1747	1747	1747	1747	0
580	20241223	094100	9640092	1747	1747	1747	1747	0
581	20241223	094000	9640092	1747	1747	1747	1747	0
582	20241223	093900	9640092	1747	1747	1747	1747	0
583	20241223	093800	9640092	1747	1740	1747	1740	3
584	20241223	093700	9634865	1739	1739	1739	1739	0
585	20241223	093600	9634865	1739	1741	1741	1739	5
586	20241223	093500	9626167	1747	1747	1747	1747	0
587	20241223	093400	9626167	1747	1747	1747	1747	0
588	20241223	093300	9626167	1747	1747	1747	1747	0
589	20241223	093200	9626167	1747	1747	1747	1747	2
590	20241223	093100	9622673	1735	1735	1735	1735	0
591	20241223	093000	9622673	1735	1735	1735	1735	0
592	20241223	092900	9622673	1735	1735	1735	1735	0
593	20241223	092800	9622673	1735	1738	1738	1735	1000
594	20241223	092700	7887544	1747	1738	1747	1738	102
595	20241223	092600	7710250	1738	1738	1738	1738	415
596	20241223	092500	6988980	1738	1738	1738	1738	1
597	20241223	092400	6987242	1738	1739	1739	1738	160
598	20241223	092300	6709032	1738	1738	1738	1738	0
599	20241223	092200	6709032	1738	1738	1738	1738	0
600	20241223	092100	6709032	1738	1742	1742	1738	1464
601	20241223	092000	4163426	1756	1756	1756	1756	0
602	20241223	091900	4163426	1756	1756	1756	1756	1000
603	20241223	091800	2407426	1756	1756	1756	1756	10
604	20241223	091700	2389866	1755	1755	1755	1755	55
605	20241223	091600	2293341	1755	1755	1755	1755	0
606	20241223	091500	2293341	1755	1755	1755	1755	0
607	20241223	091400	2293341	1755	1755	1755	1755	1
608	20241223	091300	2291586	1755	1755	1755	1755	0
609	20241223	091200	2291586	1755	1755	1755	1755	0
610	20241223	091100	2291586	1755	1755	1755	1755	1
611	20241223	091000	2289831	1755	1755	1755	1755	0
612	20241223	090900	2289831	1755	1736	1755	1736	4
613	20241223	090800	2282868	1734	1756	1756	1734	2
614	20241223	090700	2279378	1756	1756	1756	1756	29
615	20241223	090600	2228454	1756	1756	1756	1756	2
616	20241223	090500	2224942	1727	1727	1727	1727	0
617	20241223	090400	2224942	1727	1727	1727	1727	0
618	20241223	090300	2224942	1727	1727	1727	1727	0
619	20241223	090200	2224942	1727	1727	1727	1727	118
620	20241223	090100	2021156	1756	1756	1756	1756	0
621	20241223	090000	2021156	1756	1756	1756	1756	1151