KissMeData/064520/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	194400	22607720	1870	1870	1870	1870	1533
3	20241223	194300	22607720	1870	1870	1870	1870	0
4	20241223	194200	22607720	1870	1870	1870	1870	0
5	20241223	194100	22607720	1870	1870	1870	1870	0
6	20241223	194000	22607720	1870	1870	1870	1870	0
7	20241223	193900	22607720	1870	1870	1870	1870	0
8	20241223	193800	22607720	1870	1870	1870	1870	0
9	20241223	193700	22607720	1870	1870	1870	1870	0
10	20241223	193600	22607720	1870	1870	1870	1870	0
11	20241223	193500	22607720	1870	1870	1870	1870	0
12	20241223	193400	22607720	1870	1870	1870	1870	0
13	20241223	193300	22607720	1870	1870	1870	1870	0
14	20241223	193200	22607720	1870	1870	1870	1870	0
15	20241223	193100	22607720	1870	1870	1870	1870	0
16	20241223	193000	22607720	1870	1870	1870	1870	0
17	20241223	192900	22607720	1870	1870	1870	1870	0
18	20241223	192800	22607720	1870	1870	1870	1870	0
19	20241223	192700	22607720	1870	1870	1870	1870	0
20	20241223	192600	22607720	1870	1870	1870	1870	0
21	20241223	192500	22607720	1870	1870	1870	1870	0
22	20241223	192400	22607720	1870	1870	1870	1870	0
23	20241223	192300	22607720	1870	1870	1870	1870	0
24	20241223	192200	22607720	1870	1870	1870	1870	0
25	20241223	192100	22607720	1870	1870	1870	1870	0
26	20241223	192000	22607720	1870	1870	1870	1870	0
27	20241223	191900	22607720	1870	1870	1870	1870	0
28	20241223	191800	22607720	1870	1870	1870	1870	0
29	20241223	191700	22607720	1870	1870	1870	1870	0
30	20241223	191600	22607720	1870	1870	1870	1870	0
31	20241223	191500	22607720	1870	1870	1870	1870	0
32	20241223	191400	22607720	1870	1870	1870	1870	1533
33	20241223	191300	22607720	1870	1870	1870	1870	0
34	20241223	191200	22607720	1870	1870	1870	1870	0
35	20241223	191100	22607720	1870	1870	1870	1870	0
36	20241223	191000	22607720	1870	1870	1870	1870	0
37	20241223	190900	22607720	1870	1870	1870	1870	0
38	20241223	190800	22607720	1870	1870	1870	1870	0
39	20241223	190700	22607720	1870	1870	1870	1870	0
40	20241223	190600	22607720	1870	1870	1870	1870	0
41	20241223	190500	22607720	1870	1870	1870	1870	0
42	20241223	190400	22607720	1870	1870	1870	1870	0
43	20241223	190300	22607720	1870	1870	1870	1870	0
44	20241223	190200	22607720	1870	1870	1870	1870	0
45	20241223	190100	22607720	1870	1870	1870	1870	0
46	20241223	190000	22607720	1870	1870	1870	1870	0
47	20241223	185900	22607720	1870	1870	1870	1870	0
48	20241223	185800	22607720	1870	1870	1870	1870	0
49	20241223	185700	22607720	1870	1870	1870	1870	0
50	20241223	185600	22607720	1870	1870	1870	1870	0
51	20241223	185500	22607720	1870	1870	1870	1870	0
52	20241223	185400	22607720	1870	1870	1870	1870	0
53	20241223	185300	22607720	1870	1870	1870	1870	0
54	20241223	185200	22607720	1870	1870	1870	1870	0
55	20241223	185100	22607720	1870	1870	1870	1870	0
56	20241223	185000	22607720	1870	1870	1870	1870	0
57	20241223	184900	22607720	1870	1870	1870	1870	0
58	20241223	184800	22607720	1870	1870	1870	1870	0
59	20241223	184700	22607720	1870	1870	1870	1870	0
60	20241223	184600	22607720	1870	1870	1870	1870	0
61	20241223	184500	22607720	1870	1870	1870	1870	0
62	20241223	184400	22607720	1870	1870	1870	1870	1533
63	20241223	184300	22607720	1870	1870	1870	1870	0
64	20241223	184200	22607720	1870	1870	1870	1870	0
65	20241223	184100	22607720	1870	1870	1870	1870	0
66	20241223	184000	22607720	1870	1870	1870	1870	0
67	20241223	183900	22607720	1870	1870	1870	1870	0
68	20241223	183800	22607720	1870	1870	1870	1870	0
69	20241223	183700	22607720	1870	1870	1870	1870	0
70	20241223	183600	22607720	1870	1870	1870	1870	0
71	20241223	183500	22607720	1870	1870	1870	1870	0
72	20241223	183400	22607720	1870	1870	1870	1870	0
73	20241223	183300	22607720	1870	1870	1870	1870	0
74	20241223	183200	22607720	1870	1870	1870	1870	0
75	20241223	183100	22607720	1870	1870	1870	1870	0
76	20241223	183000	22607720	1870	1870	1870	1870	0
77	20241223	182900	22607720	1870	1870	1870	1870	0
78	20241223	182800	22607720	1870	1870	1870	1870	0
79	20241223	182700	22607720	1870	1870	1870	1870	0
80	20241223	182600	22607720	1870	1870	1870	1870	0
81	20241223	182500	22607720	1870	1870	1870	1870	0
82	20241223	182400	22607720	1870	1870	1870	1870	0
83	20241223	182300	22607720	1870	1870	1870	1870	0
84	20241223	182200	22607720	1870	1870	1870	1870	0
85	20241223	182100	22607720	1870	1870	1870	1870	0
86	20241223	182000	22607720	1870	1870	1870	1870	0
87	20241223	181900	22607720	1870	1870	1870	1870	0
88	20241223	181800	22607720	1870	1870	1870	1870	0
89	20241223	181700	22607720	1870	1870	1870	1870	0
90	20241223	181600	22607720	1870	1870	1870	1870	0
91	20241223	181500	22607720	1870	1870	1870	1870	0
92	20241223	181400	22607720	1870	1870	1870	1870	1533
93	20241223	181300	22607720	1870	1870	1870	1870	0
94	20241223	181200	22607720	1870	1870	1870	1870	0
95	20241223	181100	22607720	1870	1870	1870	1870	0
96	20241223	181000	22607720	1870	1870	1870	1870	0
97	20241223	180900	22607720	1870	1870	1870	1870	0
98	20241223	180800	22607720	1870	1870	1870	1870	0
99	20241223	180700	22607720	1870	1870	1870	1870	0
100	20241223	180600	22607720	1870	1870	1870	1870	0
101	20241223	180500	22607720	1870	1870	1870	1870	0
102	20241223	180400	22607720	1870	1870	1870	1870	0
103	20241223	180300	22607720	1870	1870	1870	1870	0
104	20241223	180200	22607720	1870	1870	1870	1870	0
105	20241223	180100	22607720	1870	1870	1870	1870	0
106	20241223	180000	22607720	1870	1870	1870	1870	0
107	20241223	175900	22607720	1870	1870	1870	1870	0
108	20241223	175800	22607720	1870	1870	1870	1870	0
109	20241223	175700	22607720	1870	1870	1870	1870	0
110	20241223	175600	22607720	1870	1870	1870	1870	0
111	20241223	175500	22607720	1870	1870	1870	1870	0
112	20241223	175400	22607720	1870	1870	1870	1870	0
113	20241223	175300	22607720	1870	1870	1870	1870	0
114	20241223	175200	22607720	1870	1870	1870	1870	0
115	20241223	175100	22607720	1870	1870	1870	1870	0
116	20241223	175000	22607720	1870	1870	1870	1870	0
117	20241223	174900	22607720	1870	1870	1870	1870	0
118	20241223	174800	22607720	1870	1870	1870	1870	0
119	20241223	174700	22607720	1870	1870	1870	1870	0
120	20241223	174600	22607720	1870	1870	1870	1870	0
121	20241223	174500	22607720	1870	1870	1870	1870	0
122	20241223	174400	22607720	1870	1870	1870	1870	1533
123	20241223	174300	22607720	1870	1870	1870	1870	0
124	20241223	174200	22607720	1870	1870	1870	1870	0
125	20241223	174100	22607720	1870	1870	1870	1870	0
126	20241223	174000	22607720	1870	1870	1870	1870	0
127	20241223	173900	22607720	1870	1870	1870	1870	0
128	20241223	173800	22607720	1870	1870	1870	1870	0
129	20241223	173700	22607720	1870	1870	1870	1870	0
130	20241223	173600	22607720	1870	1870	1870	1870	0
131	20241223	173500	22607720	1870	1870	1870	1870	0
132	20241223	173400	22607720	1870	1870	1870	1870	0
133	20241223	173300	22607720	1870	1870	1870	1870	0
134	20241223	173200	22607720	1870	1870	1870	1870	0
135	20241223	173100	22607720	1870	1870	1870	1870	0
136	20241223	173000	22607720	1870	1870	1870	1870	0
137	20241223	172900	22607720	1870	1870	1870	1870	0
138	20241223	172800	22607720	1870	1870	1870	1870	0
139	20241223	172700	22607720	1870	1870	1870	1870	0
140	20241223	172600	22607720	1870	1870	1870	1870	0
141	20241223	172500	22607720	1870	1870	1870	1870	0
142	20241223	172400	22607720	1870	1870	1870	1870	0
143	20241223	172300	22607720	1870	1870	1870	1870	0
144	20241223	172200	22607720	1870	1870	1870	1870	0
145	20241223	172100	22607720	1870	1870	1870	1870	0
146	20241223	172000	22607720	1870	1870	1870	1870	0
147	20241223	171900	22607720	1870	1870	1870	1870	0
148	20241223	171800	22607720	1870	1870	1870	1870	0
149	20241223	171700	22607720	1870	1870	1870	1870	0
150	20241223	171600	22607720	1870	1870	1870	1870	0
151	20241223	171500	22607720	1870	1870	1870	1870	0
152	20241223	171400	22607720	1870	1870	1870	1870	1533
153	20241223	171300	22607720	1870	1870	1870	1870	0
154	20241223	171200	22607720	1870	1870	1870	1870	0
155	20241223	171100	22607720	1870	1870	1870	1870	0
156	20241223	171000	22607720	1870	1870	1870	1870	0
157	20241223	170900	22607720	1870	1870	1870	1870	0
158	20241223	170800	22607720	1870	1870	1870	1870	0
159	20241223	170700	22607720	1870	1870	1870	1870	0
160	20241223	170600	22607720	1870	1870	1870	1870	0
161	20241223	170500	22607720	1870	1870	1870	1870	0
162	20241223	170400	22607720	1870	1870	1870	1870	0
163	20241223	170300	22607720	1870	1870	1870	1870	0
164	20241223	170200	22607720	1870	1870	1870	1870	0
165	20241223	170100	22607720	1870	1870	1870	1870	0
166	20241223	170000	22607720	1870	1870	1870	1870	0
167	20241223	165900	22607720	1870	1870	1870	1870	0
168	20241223	165800	22607720	1870	1870	1870	1870	0
169	20241223	165700	22607720	1870	1870	1870	1870	0
170	20241223	165600	22607720	1870	1870	1870	1870	0
171	20241223	165500	22607720	1870	1870	1870	1870	0
172	20241223	165400	22607720	1870	1870	1870	1870	0
173	20241223	165300	22607720	1870	1870	1870	1870	0
174	20241223	165200	22607720	1870	1870	1870	1870	0
175	20241223	165100	22607720	1870	1870	1870	1870	0
176	20241223	165000	22607720	1870	1870	1870	1870	0
177	20241223	164900	22607720	1870	1870	1870	1870	0
178	20241223	164800	22607720	1870	1870	1870	1870	0
179	20241223	164700	22607720	1870	1870	1870	1870	0
180	20241223	164600	22607720	1870	1870	1870	1870	0
181	20241223	164500	22607720	1870	1870	1870	1870	0
182	20241223	164400	22607720	1870	1870	1870	1870	1533
183	20241223	164300	22607720	1870	1870	1870	1870	0
184	20241223	164200	22607720	1870	1870	1870	1870	0
185	20241223	164100	22607720	1870	1870	1870	1870	0
186	20241223	164000	22607720	1870	1870	1870	1870	0
187	20241223	163900	22607720	1870	1870	1870	1870	0
188	20241223	163800	22607720	1870	1870	1870	1870	0
189	20241223	163700	22607720	1870	1870	1870	1870	0
190	20241223	163600	22607720	1870	1870	1870	1870	0
191	20241223	163500	22607720	1870	1870	1870	1870	0
192	20241223	163400	22607720	1870	1870	1870	1870	0
193	20241223	163300	22607720	1870	1870	1870	1870	0
194	20241223	163200	22607720	1870	1870	1870	1870	0
195	20241223	163100	22607720	1870	1870	1870	1870	0
196	20241223	163000	22607720	1870	1870	1870	1870	0
197	20241223	162900	22607720	1870	1870	1870	1870	0
198	20241223	162800	22607720	1870	1870	1870	1870	0
199	20241223	162700	22607720	1870	1870	1870	1870	0
200	20241223	162600	22607720	1870	1870	1870	1870	0
201	20241223	162500	22607720	1870	1870	1870	1870	0
202	20241223	162400	22607720	1870	1870	1870	1870	0
203	20241223	162300	22607720	1870	1870	1870	1870	0
204	20241223	162200	22607720	1870	1870	1870	1870	0
205	20241223	162100	22607720	1870	1870	1870	1870	0
206	20241223	162000	22607720	1870	1870	1870	1870	0
207	20241223	161900	22607720	1870	1870	1870	1870	0
208	20241223	161800	22607720	1870	1870	1870	1870	0
209	20241223	161700	22607720	1870	1870	1870	1870	0
210	20241223	161600	22607720	1870	1870	1870	1870	0
211	20241223	161500	22607720	1870	1870	1870	1870	0
212	20241223	161400	22607720	1870	1870	1870	1870	1533
213	20241223	161300	22607720	1870	1870	1870	1870	0
214	20241223	161200	22607720	1870	1870	1870	1870	0
215	20241223	161100	22607720	1870	1870	1870	1870	0
216	20241223	161000	22607720	1870	1870	1870	1870	0
217	20241223	160900	22607720	1870	1870	1870	1870	0
218	20241223	160800	22607720	1870	1870	1870	1870	0
219	20241223	160700	22607720	1870	1870	1870	1870	0
220	20241223	160600	22607720	1870	1870	1870	1870	0
221	20241223	160500	22607720	1870	1870	1870	1870	0
222	20241223	160400	22607720	1870	1870	1870	1870	0
223	20241223	160300	22607720	1870	1870	1870	1870	0
224	20241223	160200	22607720	1870	1870	1870	1870	0
225	20241223	160100	22607720	1870	1870	1870	1870	0
226	20241223	160000	22607720	1870	1870	1870	1870	0
227	20241223	155900	22607720	1870	1870	1870	1870	0
228	20241223	155800	22607720	1870	1870	1870	1870	0
229	20241223	155700	22607720	1870	1870	1870	1870	0
230	20241223	155600	22607720	1870	1870	1870	1870	0
231	20241223	155500	22607720	1870	1870	1870	1870	0
232	20241223	155400	22607720	1870	1870	1870	1870	0
233	20241223	155300	22607720	1870	1870	1870	1870	0
234	20241223	155200	22607720	1870	1870	1870	1870	0
235	20241223	155100	22607720	1870	1870	1870	1870	0
236	20241223	155000	22607720	1870	1870	1870	1870	0
237	20241223	154900	22607720	1870	1870	1870	1870	0
238	20241223	154800	22607720	1870	1870	1870	1870	0
239	20241223	154700	22607720	1870	1870	1870	1870	0
240	20241223	154600	22607720	1870	1870	1870	1870	0
241	20241223	154500	22607720	1870	1870	1870	1870	0
242	20241223	154400	22607720	1870	1870	1870	1870	1533
243	20241223	154300	22607720	1870	1870	1870	1870	0
244	20241223	154200	22607720	1870	1870	1870	1870	0
245	20241223	154100	22607720	1870	1870	1870	1870	0
246	20241223	154000	22607720	1870	1870	1870	1870	0
247	20241223	153900	22607720	1870	1870	1870	1870	0
248	20241223	153800	22607720	1870	1870	1870	1870	0
249	20241223	153700	22607720	1870	1870	1870	1870	0
250	20241223	153600	22607720	1870	1870	1870	1870	0
251	20241223	153500	22607720	1870	1870	1870	1870	0
252	20241223	153400	22607720	1870	1870	1870	1870	0
253	20241223	153300	22607720	1870	1870	1870	1870	0
254	20241223	153200	22607720	1870	1870	1870	1870	0
255	20241223	153100	22607720	1870	1870	1870	1870	0
256	20241223	153000	22607720	1870	1870	1870	1870	1533
257	20241223	152900	19741010	1817	1817	1817	1817	0
258	20241223	152800	19741010	1817	1817	1817	1817	0
259	20241223	152700	19741010	1817	1817	1817	1817	0
260	20241223	152600	19741010	1817	1817	1817	1817	0
261	20241223	152500	19741010	1817	1817	1817	1817	0
262	20241223	152400	19741010	1817	1817	1817	1817	0
263	20241223	152300	19741010	1817	1817	1817	1817	0
264	20241223	152200	19741010	1817	1817	1817	1817	0
265	20241223	152100	19741010	1817	1817	1817	1817	0
266	20241223	152000	19741010	1817	1817	1817	1817	0
267	20241223	151900	19741010	1817	1819	1819	1809	256
268	20241223	151800	19277612	1810	1810	1810	1810	0
269	20241223	151700	19277612	1810	1812	1812	1810	246
270	20241223	151600	18832140	1825	1825	1825	1825	0
271	20241223	151500	18832140	1825	1825	1825	1825	0
272	20241223	151400	18832140	1825	1825	1825	1825	0
273	20241223	151300	18832140	1825	1825	1825	1825	0
274	20241223	151200	18832140	1825	1828	1828	1825	11
275	20241223	151100	18812035	1825	1825	1825	1825	19
276	20241223	151000	18777360	1828	1824	1828	1824	70
277	20241223	150900	18649453	1811	1811	1811	1811	0
278	20241223	150800	18649453	1811	1815	1815	1811	124
279	20241223	150700	18424583	1827	1827	1827	1827	0
280	20241223	150600	18424583	1827	1827	1827	1827	0
281	20241223	150500	18424583	1827	1827	1827	1827	0
282	20241223	150400	18424583	1827	1827	1827	1827	0
283	20241223	150300	18424583	1827	1827	1827	1827	0
284	20241223	150200	18424583	1827	1827	1827	1827	0
285	20241223	150100	18424583	1827	1827	1827	1827	0
286	20241223	150000	18424583	1827	1827	1827	1827	0
287	20241223	145900	18424583	1827	1827	1827	1827	0
288	20241223	145800	18424583	1827	1827	1827	1827	4
289	20241223	145700	18417275	1827	1827	1827	1827	23
290	20241223	145600	18375254	1827	1827	1827	1827	20
291	20241223	145500	18338714	1827	1823	1827	1823	40
292	20241223	145400	18265739	1823	1823	1823	1823	0
293	20241223	145300	18265739	1823	1823	1823	1823	0
294	20241223	145200	18265739	1823	1823	1823	1823	0
295	20241223	145100	18265739	1823	1823	1823	1823	0
296	20241223	145000	18265739	1823	1823	1823	1823	0
297	20241223	144900	18265739	1823	1823	1823	1823	0
298	20241223	144800	18265739	1823	1823	1823	1823	0
299	20241223	144700	18265739	1823	1823	1823	1823	0
300	20241223	144600	18265739	1823	1823	1823	1823	0
301	20241223	144500	18265739	1823	1823	1823	1823	0
302	20241223	144400	18265739	1823	1823	1823	1823	0
303	20241223	144300	18265739	1823	1823	1823	1823	0
304	20241223	144200	18265739	1823	1823	1823	1823	0
305	20241223	144100	18265739	1823	1823	1823	1823	0
306	20241223	144000	18265739	1823	1823	1823	1823	0
307	20241223	143900	18265739	1823	1823	1823	1823	0
308	20241223	143800	18265739	1823	1823	1823	1823	0
309	20241223	143700	18265739	1823	1823	1823	1823	0
310	20241223	143600	18265739	1823	1823	1823	1823	0
311	20241223	143500	18265739	1823	1823	1823	1823	0
312	20241223	143400	18265739	1823	1823	1823	1823	0
313	20241223	143300	18265739	1823	1823	1823	1823	0
314	20241223	143200	18265739	1823	1823	1823	1823	0
315	20241223	143100	18265739	1823	1823	1823	1823	1
316	20241223	143000	18263916	1809	1809	1809	1809	0
317	20241223	142900	18263916	1809	1809	1809	1809	0
318	20241223	142800	18263916	1809	1809	1809	1809	0
319	20241223	142700	18263916	1809	1809	1809	1809	0
320	20241223	142600	18263916	1809	1809	1809	1809	0
321	20241223	142500	18263916	1809	1809	1809	1809	0
322	20241223	142400	18263916	1809	1809	1809	1809	0
323	20241223	142300	18263916	1809	1809	1809	1809	0
324	20241223	142200	18263916	1809	1809	1809	1809	307
325	20241223	142100	17708553	1809	1809	1809	1809	559
326	20241223	142000	16697322	1808	1809	1809	1808	35
327	20241223	141900	16634035	1808	1809	1809	1808	182
328	20241223	141800	16304852	1808	1827	1827	1808	1625
329	20241223	141700	13356629	1827	1827	1827	1827	0
330	20241223	141600	13356629	1827	1827	1827	1826	187
331	20241223	141500	13015050	1827	1827	1827	1827	0
332	20241223	141400	13015050	1827	1827	1827	1827	0
333	20241223	141300	13015050	1827	1827	1827	1827	1
334	20241223	141200	13013223	1826	1826	1826	1826	0
335	20241223	141100	13013223	1826	1826	1826	1826	0
336	20241223	141000	13013223	1826	1826	1826	1826	0
337	20241223	140900	13013223	1826	1826	1826	1826	0
338	20241223	140800	13013223	1826	1826	1826	1826	0
339	20241223	140700	13013223	1826	1826	1826	1826	0
340	20241223	140600	13013223	1826	1826	1826	1826	0
341	20241223	140500	13013223	1826	1826	1826	1826	0
342	20241223	140400	13013223	1826	1826	1826	1826	0
343	20241223	140300	13013223	1826	1826	1826	1826	0
344	20241223	140200	13013223	1826	1826	1826	1826	0
345	20241223	140100	13013223	1826	1826	1826	1826	0
346	20241223	140000	13013223	1826	1826	1826	1826	0
347	20241223	135900	13013223	1826	1826	1826	1826	0
348	20241223	135800	13013223	1826	1826	1826	1826	0
349	20241223	135700	13013223	1826	1826	1826	1826	0
350	20241223	135600	13013223	1826	1826	1826	1826	100
351	20241223	135500	12830623	1826	1826	1826	1826	0
352	20241223	135400	12830623	1826	1826	1826	1826	1
353	20241223	135300	12828797	1825	1825	1825	1825	28
354	20241223	135200	12777697	1825	1825	1825	1825	1
355	20241223	135100	12775872	1826	1826	1826	1826	0
356	20241223	135000	12775872	1826	1826	1826	1826	0
357	20241223	134900	12775872	1826	1826	1826	1826	0
358	20241223	134800	12775872	1826	1826	1826	1826	0
359	20241223	134700	12775872	1826	1826	1826	1826	0
360	20241223	134600	12775872	1826	1826	1826	1826	0
361	20241223	134500	12775872	1826	1826	1826	1826	0
362	20241223	134400	12775872	1826	1826	1826	1826	0
363	20241223	134300	12775872	1826	1826	1826	1826	0
364	20241223	134200	12775872	1826	1826	1826	1826	0
365	20241223	134100	12775872	1826	1826	1826	1826	0
366	20241223	134000	12775872	1826	1826	1826	1826	0
367	20241223	133900	12775872	1826	1826	1826	1826	0
368	20241223	133800	12775872	1826	1826	1826	1826	0
369	20241223	133700	12775872	1826	1826	1826	1826	0
370	20241223	133600	12775872	1826	1826	1826	1826	0
371	20241223	133500	12775872	1826	1826	1826	1826	438
372	20241223	133400	11976084	1826	1826	1826	1826	0
373	20241223	133300	11976084	1826	1826	1826	1826	0
374	20241223	133200	11976084	1826	1826	1826	1826	0
375	20241223	133100	11976084	1826	1826	1826	1826	0
376	20241223	133000	11976084	1826	1826	1826	1826	0
377	20241223	132900	11976084	1826	1826	1826	1826	0
378	20241223	132800	11976084	1826	1826	1826	1826	80
379	20241223	132700	11830004	1830	1829	1830	1829	20
380	20241223	132600	11793414	1826	1826	1826	1826	0
381	20241223	132500	11793414	1826	1826	1826	1826	8
382	20241223	132400	11778806	1820	1820	1820	1820	2
383	20241223	132300	11775166	1808	1808	1808	1808	0
384	20241223	132200	11775166	1808	1808	1808	1808	295
385	20241223	132100	11241806	1808	1808	1808	1808	320
386	20241223	132000	10663246	1808	1808	1808	1808	3
387	20241223	131900	10657822	1808	1808	1808	1808	650
388	20241223	131800	9482622	1808	1808	1808	1808	4
389	20241223	131700	9475390	1808	1808	1808	1808	3
390	20241223	131600	9469966	1837	1837	1837	1837	1
391	20241223	131500	9468129	1805	1805	1805	1805	0
392	20241223	131400	9468129	1805	1805	1805	1805	0
393	20241223	131300	9468129	1805	1805	1805	1805	0
394	20241223	131200	9468129	1805	1805	1805	1805	0
395	20241223	131100	9468129	1805	1805	1805	1805	0
396	20241223	131000	9468129	1805	1805	1805	1805	0
397	20241223	130900	9468129	1805	1805	1805	1805	0
398	20241223	130800	9468129	1805	1805	1805	1805	0
399	20241223	130700	9468129	1805	1805	1805	1805	0
400	20241223	130600	9468129	1805	1805	1805	1805	0
401	20241223	130500	9468129	1805	1805	1805	1805	60
402	20241223	130400	9359829	1790	1790	1790	1790	0
403	20241223	130300	9359829	1790	1790	1790	1790	0
404	20241223	130200	9359829	1790	1790	1790	1790	0
405	20241223	130100	9359829	1790	1848	1848	1755	3154
406	20241223	130000	3628859	1864	1864	1864	1864	0
407	20241223	125900	3628859	1864	1864	1864	1864	0
408	20241223	125800	3628859	1864	1864	1864	1864	0
409	20241223	125700	3628859	1864	1864	1864	1864	0
410	20241223	125600	3628859	1864	1864	1864	1864	1
411	20241223	125500	3626995	1847	1855	1855	1847	295
412	20241223	125400	3081752	1854	1854	1854	1854	0
413	20241223	125300	3081752	1854	1860	1860	1854	294
414	20241223	125200	2535558	1864	1864	1864	1864	0
415	20241223	125100	2535558	1864	1864	1864	1864	5
416	20241223	125000	2526238	1864	1864	1864	1864	0
417	20241223	124900	2526238	1864	1864	1864	1864	0
418	20241223	124800	2526238	1864	1864	1864	1864	0
419	20241223	124700	2526238	1864	1864	1864	1864	0
420	20241223	124600	2526238	1864	1864	1864	1864	0
421	20241223	124500	2526238	1864	1864	1864	1864	0
422	20241223	124400	2526238	1864	1864	1864	1864	0
423	20241223	124300	2526238	1864	1864	1864	1864	0
424	20241223	124200	2526238	1864	1864	1864	1864	0
425	20241223	124100	2526238	1864	1864	1864	1864	0
426	20241223	124000	2526238	1864	1864	1864	1864	200
427	20241223	123900	2153438	1866	1866	1866	1866	0
428	20241223	123800	2153438	1866	1866	1866	1866	0
429	20241223	123700	2153438	1866	1866	1866	1866	0
430	20241223	123600	2153438	1866	1866	1866	1866	0
431	20241223	123500	2153438	1866	1866	1866	1866	0
432	20241223	123400	2153438	1866	1866	1866	1866	0
433	20241223	123300	2153438	1866	1866	1866	1866	0
434	20241223	123200	2153438	1866	1866	1866	1866	0
435	20241223	123100	2153438	1866	1866	1866	1866	0
436	20241223	123000	2153438	1866	1866	1866	1866	0
437	20241223	122900	2153438	1866	1866	1866	1866	0
438	20241223	122800	2153438	1866	1866	1866	1866	0
439	20241223	122700	2153438	1866	1866	1866	1866	0
440	20241223	122600	2153438	1866	1866	1866	1866	0
441	20241223	122500	2153438	1866	1866	1866	1866	0
442	20241223	122400	2153438	1866	1866	1866	1866	0
443	20241223	122300	2153438	1866	1866	1866	1866	0
444	20241223	122200	2153438	1866	1866	1866	1866	0
445	20241223	122100	2153438	1866	1866	1866	1866	0
446	20241223	122000	2153438	1866	1866	1866	1866	0
447	20241223	121900	2153438	1866	1866	1866	1866	0
448	20241223	121800	2153438	1866	1866	1866	1866	0
449	20241223	121700	2153438	1866	1866	1866	1866	0
450	20241223	121600	2153438	1866	1866	1866	1866	0
451	20241223	121500	2153438	1866	1866	1866	1866	0
452	20241223	121400	2153438	1866	1866	1866	1866	0
453	20241223	121300	2153438	1866	1866	1866	1866	0
454	20241223	121200	2153438	1866	1866	1866	1866	0
455	20241223	121100	2153438	1866	1866	1866	1866	0
456	20241223	121000	2153438	1866	1866	1866	1866	0
457	20241223	120900	2153438	1866	1866	1866	1866	0
458	20241223	120800	2153438	1866	1866	1866	1866	0
459	20241223	120700	2153438	1866	1866	1866	1866	152
460	20241223	120600	1869806	1866	1865	1866	1865	50
461	20241223	120500	1776509	1865	1865	1865	1865	0
462	20241223	120400	1776509	1865	1865	1865	1865	0
463	20241223	120300	1776509	1865	1865	1865	1865	0
464	20241223	120200	1776509	1865	1865	1865	1865	0
465	20241223	120100	1776509	1865	1865	1865	1865	0
466	20241223	120000	1776509	1865	1865	1865	1865	0
467	20241223	115900	1776509	1865	1865	1865	1865	0
468	20241223	115800	1776509	1865	1865	1865	1865	0
469	20241223	115700	1776509	1865	1865	1865	1865	0
470	20241223	115600	1776509	1865	1865	1865	1865	0
471	20241223	115500	1776509	1865	1865	1865	1865	0
472	20241223	115400	1776509	1865	1865	1865	1865	0
473	20241223	115300	1776509	1865	1865	1865	1865	0
474	20241223	115200	1776509	1865	1865	1865	1865	0
475	20241223	115100	1776509	1865	1865	1865	1865	0
476	20241223	115000	1776509	1865	1865	1865	1865	0
477	20241223	114900	1776509	1865	1865	1865	1865	0
478	20241223	114800	1776509	1865	1865	1865	1865	2
479	20241223	114700	1772779	1865	1865	1865	1865	0
480	20241223	114600	1772779	1865	1865	1865	1865	0
481	20241223	114500	1772779	1865	1865	1865	1865	0
482	20241223	114400	1772779	1865	1865	1865	1865	0
483	20241223	114300	1772779	1865	1865	1865	1865	0
484	20241223	114200	1772779	1865	1865	1865	1865	0
485	20241223	114100	1772779	1865	1865	1865	1865	0
486	20241223	114000	1772779	1865	1865	1865	1865	0
487	20241223	113900	1772779	1865	1865	1865	1865	0
488	20241223	113800	1772779	1865	1865	1865	1865	0
489	20241223	113700	1772779	1865	1865	1865	1865	0
490	20241223	113600	1772779	1865	1865	1865	1865	0
491	20241223	113500	1772779	1865	1865	1865	1865	2
492	20241223	113400	1769049	1865	1865	1865	1865	0
493	20241223	113300	1769049	1865	1865	1865	1865	0
494	20241223	113200	1769049	1865	1865	1865	1865	0
495	20241223	113100	1769049	1865	1865	1865	1865	0
496	20241223	113000	1769049	1865	1865	1865	1865	0
497	20241223	112900	1769049	1865	1865	1865	1865	0
498	20241223	112800	1769049	1865	1865	1865	1865	0
499	20241223	112700	1769049	1865	1865	1865	1865	50
500	20241223	112600	1675799	1866	1866	1866	1866	0
501	20241223	112500	1675799	1866	1866	1866	1866	0
502	20241223	112400	1675799	1866	1866	1866	1866	0
503	20241223	112300	1675799	1866	1866	1866	1866	0
504	20241223	112200	1675799	1866	1866	1866	1866	0
505	20241223	112100	1675799	1866	1866	1866	1866	0
506	20241223	112000	1675799	1866	1866	1866	1866	0
507	20241223	111900	1675799	1866	1866	1866	1866	0
508	20241223	111800	1675799	1866	1866	1866	1866	0
509	20241223	111700	1675799	1866	1866	1866	1866	0
510	20241223	111600	1675799	1866	1866	1866	1866	0
511	20241223	111500	1675799	1866	1866	1866	1866	0
512	20241223	111400	1675799	1866	1866	1866	1866	0
513	20241223	111300	1675799	1866	1866	1866	1866	0
514	20241223	111200	1675799	1866	1866	1866	1866	0
515	20241223	111100	1675799	1866	1866	1866	1866	0
516	20241223	111000	1675799	1866	1866	1866	1866	0
517	20241223	110900	1675799	1866	1866	1866	1866	0
518	20241223	110800	1675799	1866	1866	1866	1866	0
519	20241223	110700	1675799	1866	1866	1866	1866	0
520	20241223	110600	1675799	1866	1866	1866	1866	0
521	20241223	110500	1675799	1866	1866	1866	1866	0
522	20241223	110400	1675799	1866	1866	1866	1866	0
523	20241223	110300	1675799	1866	1866	1866	1866	0
524	20241223	110200	1675799	1866	1866	1866	1866	0
525	20241223	110100	1675799	1866	1866	1866	1866	0
526	20241223	110000	1675799	1866	1866	1866	1866	0
527	20241223	105900	1675799	1866	1866	1866	1866	2
528	20241223	105800	1672067	1869	1869	1869	1869	0
529	20241223	105700	1672067	1869	1869	1869	1869	0
530	20241223	105600	1672067	1869	1869	1869	1869	0
531	20241223	105500	1672067	1869	1869	1869	1869	0
532	20241223	105400	1672067	1869	1869	1869	1869	0
533	20241223	105300	1672067	1869	1869	1869	1869	0
534	20241223	105200	1672067	1869	1869	1869	1869	0
535	20241223	105100	1672067	1869	1869	1869	1869	0
536	20241223	105000	1672067	1869	1869	1869	1869	0
537	20241223	104900	1672067	1869	1869	1869	1869	0
538	20241223	104800	1672067	1869	1869	1869	1869	0
539	20241223	104700	1672067	1869	1869	1869	1869	0
540	20241223	104600	1672067	1869	1869	1869	1869	0
541	20241223	104500	1672067	1869	1869	1869	1869	3
542	20241223	104400	1666460	1870	1870	1870	1870	0
543	20241223	104300	1666460	1870	1870	1870	1870	0
544	20241223	104200	1666460	1870	1870	1870	1870	0
545	20241223	104100	1666460	1870	1870	1870	1870	0
546	20241223	104000	1666460	1870	1870	1870	1870	0
547	20241223	103900	1666460	1870	1870	1870	1870	0
548	20241223	103800	1666460	1870	1870	1870	1870	0
549	20241223	103700	1666460	1870	1870	1870	1870	0
550	20241223	103600	1666460	1870	1870	1870	1870	0
551	20241223	103500	1666460	1870	1870	1870	1870	0
552	20241223	103400	1666460	1870	1870	1870	1870	0
553	20241223	103300	1666460	1870	1870	1870	1870	0
554	20241223	103200	1666460	1870	1870	1870	1870	0
555	20241223	103100	1666460	1870	1870	1870	1870	0
556	20241223	103000	1666460	1870	1870	1870	1870	0
557	20241223	102900	1666460	1870	1870	1870	1870	0
558	20241223	102800	1666460	1870	1870	1870	1870	0
559	20241223	102700	1666460	1870	1870	1870	1870	0
560	20241223	102600	1666460	1870	1870	1870	1870	0
561	20241223	102500	1666460	1870	1870	1870	1870	0
562	20241223	102400	1666460	1870	1870	1870	1870	0
563	20241223	102300	1666460	1870	1870	1870	1870	0
564	20241223	102200	1666460	1870	1870	1870	1870	0
565	20241223	102100	1666460	1870	1870	1870	1870	0
566	20241223	102000	1666460	1870	1870	1870	1870	0
567	20241223	101900	1666460	1870	1870	1870	1870	0
568	20241223	101800	1666460	1870	1870	1870	1870	0
569	20241223	101700	1666460	1870	1870	1870	1870	0
570	20241223	101600	1666460	1870	1870	1870	1870	0
571	20241223	101500	1666460	1870	1870	1870	1870	0
572	20241223	101400	1666460	1870	1870	1870	1870	0
573	20241223	101300	1666460	1870	1870	1870	1870	1
574	20241223	101200	1664590	1870	1870	1870	1870	31
575	20241223	101100	1606620	1874	1874	1874	1874	0
576	20241223	101000	1606620	1874	1874	1874	1874	1
577	20241223	100900	1604746	1875	1875	1875	1875	0
578	20241223	100800	1604746	1875	1875	1875	1875	0
579	20241223	100700	1604746	1875	1875	1875	1875	0
580	20241223	100600	1604746	1875	1875	1875	1875	0
581	20241223	100500	1604746	1875	1875	1875	1875	0
582	20241223	100400	1604746	1875	1875	1875	1875	0
583	20241223	100300	1604746	1875	1875	1875	1875	0
584	20241223	100200	1604746	1875	1875	1875	1875	0
585	20241223	100100	1604746	1875	1875	1875	1875	0
586	20241223	100000	1604746	1875	1875	1875	1875	0
587	20241223	095900	1604746	1875	1875	1875	1875	0
588	20241223	095800	1604746	1875	1875	1875	1875	0
589	20241223	095700	1604746	1875	1875	1875	1875	0
590	20241223	095600	1604746	1875	1875	1875	1875	0
591	20241223	095500	1604746	1875	1880	1880	1875	2
592	20241223	095400	1600991	1884	1884	1884	1884	0
593	20241223	095300	1600991	1884	1884	1884	1884	0
594	20241223	095200	1600991	1884	1884	1884	1884	0
595	20241223	095100	1600991	1884	1884	1884	1884	0
596	20241223	095000	1600991	1884	1884	1884	1884	0
597	20241223	094900	1600991	1884	1884	1884	1884	0
598	20241223	094800	1600991	1884	1883	1884	1883	2
599	20241223	094700	1597224	1883	1883	1883	1883	0
600	20241223	094600	1597224	1883	1883	1883	1883	0
601	20241223	094500	1597224	1883	1883	1883	1883	0
602	20241223	094400	1597224	1883	1883	1883	1883	0
603	20241223	094300	1597224	1883	1883	1883	1883	0
604	20241223	094200	1597224	1883	1883	1883	1883	1
605	20241223	094100	1595341	1860	1860	1860	1860	0
606	20241223	094000	1595341	1860	1860	1860	1860	0
607	20241223	093900	1595341	1860	1861	1861	1860	7
608	20241223	093800	1582316	1885	1885	1885	1885	0
609	20241223	093700	1582316	1885	1885	1885	1885	0
610	20241223	093600	1582316	1885	1885	1885	1885	0
611	20241223	093500	1582316	1885	1885	1885	1885	0
612	20241223	093400	1582316	1885	1885	1885	1885	0
613	20241223	093300	1582316	1885	1885	1885	1885	0
614	20241223	093200	1582316	1885	1885	1885	1885	0
615	20241223	093100	1582316	1885	1885	1885	1885	0
616	20241223	093000	1582316	1885	1885	1885	1885	0
617	20241223	092900	1582316	1885	1885	1885	1885	0
618	20241223	092800	1582316	1885	1885	1885	1885	0
619	20241223	092700	1582316	1885	1885	1885	1885	0
620	20241223	092600	1582316	1885	1885	1885	1885	0
621	20241223	092500	1582316	1885	1885	1885	1885	0
622	20241223	092400	1582316	1885	1885	1885	1885	0
623	20241223	092300	1582316	1885	1885	1885	1885	0
624	20241223	092200	1582316	1885	1885	1885	1885	0
625	20241223	092100	1582316	1885	1885	1885	1885	0
626	20241223	092000	1582316	1885	1885	1885	1885	0
627	20241223	091900	1582316	1885	1885	1885	1885	0
628	20241223	091800	1582316	1885	1885	1885	1885	0
629	20241223	091700	1582316	1885	1885	1885	1885	0
630	20241223	091600	1582316	1885	1885	1885	1885	0
631	20241223	091500	1582316	1885	1885	1885	1885	0
632	20241223	091400	1582316	1885	1885	1885	1885	0
633	20241223	091300	1582316	1885	1885	1885	1885	0
634	20241223	091200	1582316	1885	1885	1885	1885	0
635	20241223	091100	1582316	1885	1885	1885	1885	5
636	20241223	091000	1572891	1885	1885	1885	1885	1
637	20241223	090900	1571006	1854	1854	1854	1854	0
638	20241223	090800	1571006	1854	1854	1854	1854	0
639	20241223	090700	1571006	1854	1854	1854	1854	0
640	20241223	090600	1571006	1854	1854	1854	1854	1
641	20241223	090500	1569152	1886	1886	1886	1886	0
642	20241223	090400	1569152	1886	1886	1886	1886	0
643	20241223	090300	1569152	1886	1886	1886	1886	0
644	20241223	090200	1569152	1886	1886	1886	1886	100
645	20241223	090100	1380552	1886	1886	1886	1886	100
646	20241223	090000	1191952	1886	1886	1886	1886	632