KissMeData/064520/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	194400	5565270	1865	1865	1865	1865	40
3	20241224	194300	5565270	1865	1865	1865	1865	0
4	20241224	194200	5565270	1865	1865	1865	1865	0
5	20241224	194100	5565270	1865	1865	1865	1865	0
6	20241224	194000	5565270	1865	1865	1865	1865	0
7	20241224	193900	5565270	1865	1865	1865	1865	0
8	20241224	193800	5565270	1865	1865	1865	1865	0
9	20241224	193700	5565270	1865	1865	1865	1865	0
10	20241224	193600	5565270	1865	1865	1865	1865	0
11	20241224	193500	5565270	1865	1865	1865	1865	0
12	20241224	193400	5565270	1865	1865	1865	1865	0
13	20241224	193300	5565270	1865	1865	1865	1865	0
14	20241224	193200	5565270	1865	1865	1865	1865	0
15	20241224	193100	5565270	1865	1865	1865	1865	0
16	20241224	193000	5565270	1865	1865	1865	1865	0
17	20241224	192900	5565270	1865	1865	1865	1865	0
18	20241224	192800	5565270	1865	1865	1865	1865	0
19	20241224	192700	5565270	1865	1865	1865	1865	0
20	20241224	192600	5565270	1865	1865	1865	1865	0
21	20241224	192500	5565270	1865	1865	1865	1865	0
22	20241224	192400	5565270	1865	1865	1865	1865	0
23	20241224	192300	5565270	1865	1865	1865	1865	0
24	20241224	192200	5565270	1865	1865	1865	1865	0
25	20241224	192100	5565270	1865	1865	1865	1865	0
26	20241224	192000	5565270	1865	1865	1865	1865	0
27	20241224	191900	5565270	1865	1865	1865	1865	0
28	20241224	191800	5565270	1865	1865	1865	1865	0
29	20241224	191700	5565270	1865	1865	1865	1865	0
30	20241224	191600	5565270	1865	1865	1865	1865	0
31	20241224	191500	5565270	1865	1865	1865	1865	0
32	20241224	191400	5565270	1865	1865	1865	1865	40
33	20241224	191300	5565270	1865	1865	1865	1865	0
34	20241224	191200	5565270	1865	1865	1865	1865	0
35	20241224	191100	5565270	1865	1865	1865	1865	0
36	20241224	191000	5565270	1865	1865	1865	1865	0
37	20241224	190900	5565270	1865	1865	1865	1865	0
38	20241224	190800	5565270	1865	1865	1865	1865	0
39	20241224	190700	5565270	1865	1865	1865	1865	0
40	20241224	190600	5565270	1865	1865	1865	1865	0
41	20241224	190500	5565270	1865	1865	1865	1865	0
42	20241224	190400	5565270	1865	1865	1865	1865	0
43	20241224	190300	5565270	1865	1865	1865	1865	0
44	20241224	190200	5565270	1865	1865	1865	1865	0
45	20241224	190100	5565270	1865	1865	1865	1865	0
46	20241224	190000	5565270	1865	1865	1865	1865	0
47	20241224	185900	5565270	1865	1865	1865	1865	0
48	20241224	185800	5565270	1865	1865	1865	1865	0
49	20241224	185700	5565270	1865	1865	1865	1865	0
50	20241224	185600	5565270	1865	1865	1865	1865	0
51	20241224	185500	5565270	1865	1865	1865	1865	0
52	20241224	185400	5565270	1865	1865	1865	1865	0
53	20241224	185300	5565270	1865	1865	1865	1865	0
54	20241224	185200	5565270	1865	1865	1865	1865	0
55	20241224	185100	5565270	1865	1865	1865	1865	0
56	20241224	185000	5565270	1865	1865	1865	1865	0
57	20241224	184900	5565270	1865	1865	1865	1865	0
58	20241224	184800	5565270	1865	1865	1865	1865	0
59	20241224	184700	5565270	1865	1865	1865	1865	0
60	20241224	184600	5565270	1865	1865	1865	1865	0
61	20241224	184500	5565270	1865	1865	1865	1865	0
62	20241224	184400	5565270	1865	1865	1865	1865	40
63	20241224	184300	5565270	1865	1865	1865	1865	0
64	20241224	184200	5565270	1865	1865	1865	1865	0
65	20241224	184100	5565270	1865	1865	1865	1865	0
66	20241224	184000	5565270	1865	1865	1865	1865	0
67	20241224	183900	5565270	1865	1865	1865	1865	0
68	20241224	183800	5565270	1865	1865	1865	1865	0
69	20241224	183700	5565270	1865	1865	1865	1865	0
70	20241224	183600	5565270	1865	1865	1865	1865	0
71	20241224	183500	5565270	1865	1865	1865	1865	0
72	20241224	183400	5565270	1865	1865	1865	1865	0
73	20241224	183300	5565270	1865	1865	1865	1865	0
74	20241224	183200	5565270	1865	1865	1865	1865	0
75	20241224	183100	5565270	1865	1865	1865	1865	0
76	20241224	183000	5565270	1865	1865	1865	1865	0
77	20241224	182900	5565270	1865	1865	1865	1865	0
78	20241224	182800	5565270	1865	1865	1865	1865	0
79	20241224	182700	5565270	1865	1865	1865	1865	0
80	20241224	182600	5565270	1865	1865	1865	1865	0
81	20241224	182500	5565270	1865	1865	1865	1865	0
82	20241224	182400	5565270	1865	1865	1865	1865	0
83	20241224	182300	5565270	1865	1865	1865	1865	0
84	20241224	182200	5565270	1865	1865	1865	1865	0
85	20241224	182100	5565270	1865	1865	1865	1865	0
86	20241224	182000	5565270	1865	1865	1865	1865	0
87	20241224	181900	5565270	1865	1865	1865	1865	0
88	20241224	181800	5565270	1865	1865	1865	1865	0
89	20241224	181700	5565270	1865	1865	1865	1865	0
90	20241224	181600	5565270	1865	1865	1865	1865	0
91	20241224	181500	5565270	1865	1865	1865	1865	0
92	20241224	181400	5565270	1865	1865	1865	1865	40
93	20241224	181300	5565270	1865	1865	1865	1865	0
94	20241224	181200	5565270	1865	1865	1865	1865	0
95	20241224	181100	5565270	1865	1865	1865	1865	0
96	20241224	181000	5565270	1865	1865	1865	1865	0
97	20241224	180900	5565270	1865	1865	1865	1865	0
98	20241224	180800	5565270	1865	1865	1865	1865	0
99	20241224	180700	5565270	1865	1865	1865	1865	0
100	20241224	180600	5565270	1865	1865	1865	1865	0
101	20241224	180500	5565270	1865	1865	1865	1865	0
102	20241224	180400	5565270	1865	1865	1865	1865	0
103	20241224	180300	5565270	1865	1865	1865	1865	0
104	20241224	180200	5565270	1865	1865	1865	1865	0
105	20241224	180100	5565270	1865	1865	1865	1865	0
106	20241224	180000	5565270	1865	1865	1865	1865	0
107	20241224	175900	5565270	1865	1865	1865	1865	0
108	20241224	175800	5565270	1865	1865	1865	1865	0
109	20241224	175700	5565270	1865	1865	1865	1865	0
110	20241224	175600	5565270	1865	1865	1865	1865	0
111	20241224	175500	5565270	1865	1865	1865	1865	0
112	20241224	175400	5565270	1865	1865	1865	1865	0
113	20241224	175300	5565270	1865	1865	1865	1865	0
114	20241224	175200	5565270	1865	1865	1865	1865	0
115	20241224	175100	5565270	1865	1865	1865	1865	0
116	20241224	175000	5565270	1865	1865	1865	1865	0
117	20241224	174900	5565270	1865	1865	1865	1865	0
118	20241224	174800	5565270	1865	1865	1865	1865	0
119	20241224	174700	5565270	1865	1865	1865	1865	0
120	20241224	174600	5565270	1865	1865	1865	1865	0
121	20241224	174500	5565270	1865	1865	1865	1865	0
122	20241224	174400	5565270	1865	1865	1865	1865	40
123	20241224	174300	5565270	1865	1865	1865	1865	0
124	20241224	174200	5565270	1865	1865	1865	1865	0
125	20241224	174100	5565270	1865	1865	1865	1865	0
126	20241224	174000	5565270	1865	1865	1865	1865	0
127	20241224	173900	5565270	1865	1865	1865	1865	0
128	20241224	173800	5565270	1865	1865	1865	1865	0
129	20241224	173700	5565270	1865	1865	1865	1865	0
130	20241224	173600	5565270	1865	1865	1865	1865	0
131	20241224	173500	5565270	1865	1865	1865	1865	0
132	20241224	173400	5565270	1865	1865	1865	1865	0
133	20241224	173300	5565270	1865	1865	1865	1865	0
134	20241224	173200	5565270	1865	1865	1865	1865	0
135	20241224	173100	5565270	1865	1865	1865	1865	0
136	20241224	173000	5565270	1865	1865	1865	1865	0
137	20241224	172900	5565270	1865	1865	1865	1865	0
138	20241224	172800	5565270	1865	1865	1865	1865	0
139	20241224	172700	5565270	1865	1865	1865	1865	0
140	20241224	172600	5565270	1865	1865	1865	1865	0
141	20241224	172500	5565270	1865	1865	1865	1865	0
142	20241224	172400	5565270	1865	1865	1865	1865	0
143	20241224	172300	5565270	1865	1865	1865	1865	0
144	20241224	172200	5565270	1865	1865	1865	1865	0
145	20241224	172100	5565270	1865	1865	1865	1865	0
146	20241224	172000	5565270	1865	1865	1865	1865	0
147	20241224	171900	5565270	1865	1865	1865	1865	0
148	20241224	171800	5565270	1865	1865	1865	1865	0
149	20241224	171700	5565270	1865	1865	1865	1865	0
150	20241224	171600	5565270	1865	1865	1865	1865	0
151	20241224	171500	5565270	1865	1865	1865	1865	0
152	20241224	171400	5565270	1865	1865	1865	1865	40
153	20241224	171300	5565270	1865	1865	1865	1865	0
154	20241224	171200	5565270	1865	1865	1865	1865	0
155	20241224	171100	5565270	1865	1865	1865	1865	0
156	20241224	171000	5565270	1865	1865	1865	1865	0
157	20241224	170900	5565270	1865	1865	1865	1865	0
158	20241224	170800	5565270	1865	1865	1865	1865	0
159	20241224	170700	5565270	1865	1865	1865	1865	0
160	20241224	170600	5565270	1865	1865	1865	1865	0
161	20241224	170500	5565270	1865	1865	1865	1865	0
162	20241224	170400	5565270	1865	1865	1865	1865	0
163	20241224	170300	5565270	1865	1865	1865	1865	0
164	20241224	170200	5565270	1865	1865	1865	1865	0
165	20241224	170100	5565270	1865	1865	1865	1865	0
166	20241224	170000	5565270	1865	1865	1865	1865	0
167	20241224	165900	5565270	1865	1865	1865	1865	0
168	20241224	165800	5565270	1865	1865	1865	1865	0
169	20241224	165700	5565270	1865	1865	1865	1865	0
170	20241224	165600	5565270	1865	1865	1865	1865	0
171	20241224	165500	5565270	1865	1865	1865	1865	0
172	20241224	165400	5565270	1865	1865	1865	1865	0
173	20241224	165300	5565270	1865	1865	1865	1865	0
174	20241224	165200	5565270	1865	1865	1865	1865	0
175	20241224	165100	5565270	1865	1865	1865	1865	0
176	20241224	165000	5565270	1865	1865	1865	1865	0
177	20241224	164900	5565270	1865	1865	1865	1865	0
178	20241224	164800	5565270	1865	1865	1865	1865	0
179	20241224	164700	5565270	1865	1865	1865	1865	0
180	20241224	164600	5565270	1865	1865	1865	1865	0
181	20241224	164500	5565270	1865	1865	1865	1865	0
182	20241224	164400	5565270	1865	1865	1865	1865	40
183	20241224	164300	5565270	1865	1865	1865	1865	0
184	20241224	164200	5565270	1865	1865	1865	1865	0
185	20241224	164100	5565270	1865	1865	1865	1865	0
186	20241224	164000	5565270	1865	1865	1865	1865	0
187	20241224	163900	5565270	1865	1865	1865	1865	0
188	20241224	163800	5565270	1865	1865	1865	1865	0
189	20241224	163700	5565270	1865	1865	1865	1865	0
190	20241224	163600	5565270	1865	1865	1865	1865	0
191	20241224	163500	5565270	1865	1865	1865	1865	0
192	20241224	163400	5565270	1865	1865	1865	1865	0
193	20241224	163300	5565270	1865	1865	1865	1865	0
194	20241224	163200	5565270	1865	1865	1865	1865	0
195	20241224	163100	5565270	1865	1865	1865	1865	0
196	20241224	163000	5565270	1865	1865	1865	1865	0
197	20241224	162900	5565270	1865	1865	1865	1865	0
198	20241224	162800	5565270	1865	1865	1865	1865	0
199	20241224	162700	5565270	1865	1865	1865	1865	0
200	20241224	162600	5565270	1865	1865	1865	1865	0
201	20241224	162500	5565270	1865	1865	1865	1865	0
202	20241224	162400	5565270	1865	1865	1865	1865	0
203	20241224	162300	5565270	1865	1865	1865	1865	0
204	20241224	162200	5565270	1865	1865	1865	1865	0
205	20241224	162100	5565270	1865	1865	1865	1865	0
206	20241224	162000	5565270	1865	1865	1865	1865	0
207	20241224	161900	5565270	1865	1865	1865	1865	0
208	20241224	161800	5565270	1865	1865	1865	1865	0
209	20241224	161700	5565270	1865	1865	1865	1865	0
210	20241224	161600	5565270	1865	1865	1865	1865	0
211	20241224	161500	5565270	1865	1865	1865	1865	0
212	20241224	161400	5565270	1865	1865	1865	1865	40
213	20241224	161300	5565270	1865	1865	1865	1865	0
214	20241224	161200	5565270	1865	1865	1865	1865	0
215	20241224	161100	5565270	1865	1865	1865	1865	0
216	20241224	161000	5565270	1865	1865	1865	1865	0
217	20241224	160900	5565270	1865	1865	1865	1865	0
218	20241224	160800	5565270	1865	1865	1865	1865	0
219	20241224	160700	5565270	1865	1865	1865	1865	0
220	20241224	160600	5565270	1865	1865	1865	1865	0
221	20241224	160500	5565270	1865	1865	1865	1865	0
222	20241224	160400	5565270	1865	1865	1865	1865	0
223	20241224	160300	5565270	1865	1865	1865	1865	0
224	20241224	160200	5565270	1865	1865	1865	1865	0
225	20241224	160100	5565270	1865	1865	1865	1865	0
226	20241224	160000	5565270	1865	1865	1865	1865	0
227	20241224	155900	5565270	1865	1865	1865	1865	0
228	20241224	155800	5565270	1865	1865	1865	1865	0
229	20241224	155700	5565270	1865	1865	1865	1865	0
230	20241224	155600	5565270	1865	1865	1865	1865	0
231	20241224	155500	5565270	1865	1865	1865	1865	0
232	20241224	155400	5565270	1865	1865	1865	1865	0
233	20241224	155300	5565270	1865	1865	1865	1865	0
234	20241224	155200	5565270	1865	1865	1865	1865	0
235	20241224	155100	5565270	1865	1865	1865	1865	0
236	20241224	155000	5565270	1865	1865	1865	1865	0
237	20241224	154900	5565270	1865	1865	1865	1865	0
238	20241224	154800	5565270	1865	1865	1865	1865	0
239	20241224	154700	5565270	1865	1865	1865	1865	0
240	20241224	154600	5565270	1865	1865	1865	1865	0
241	20241224	154500	5565270	1865	1865	1865	1865	0
242	20241224	154400	5565270	1865	1865	1865	1865	40
243	20241224	154300	5565270	1865	1865	1865	1865	0
244	20241224	154200	5565270	1865	1865	1865	1865	0
245	20241224	154100	5565270	1865	1865	1865	1865	0
246	20241224	154000	5565270	1865	1865	1865	1865	0
247	20241224	153900	5565270	1865	1865	1865	1865	0
248	20241224	153800	5565270	1865	1865	1865	1865	0
249	20241224	153700	5565270	1865	1865	1865	1865	0
250	20241224	153600	5565270	1865	1865	1865	1865	0
251	20241224	153500	5565270	1865	1865	1865	1865	0
252	20241224	153400	5565270	1865	1865	1865	1865	0
253	20241224	153300	5565270	1865	1865	1865	1865	0
254	20241224	153200	5565270	1865	1865	1865	1865	0
255	20241224	153100	5565270	1865	1865	1865	1865	0
256	20241224	153000	5565270	1865	1865	1865	1865	40
257	20241224	152900	5490670	1865	1865	1865	1865	0
258	20241224	152800	5490670	1865	1865	1865	1865	0
259	20241224	152700	5490670	1865	1865	1865	1865	0
260	20241224	152600	5490670	1865	1865	1865	1865	0
261	20241224	152500	5490670	1865	1865	1865	1865	0
262	20241224	152400	5490670	1865	1865	1865	1865	0
263	20241224	152300	5490670	1865	1865	1865	1865	0
264	20241224	152200	5490670	1865	1865	1865	1865	0
265	20241224	152100	5490670	1865	1865	1865	1865	0
266	20241224	152000	5490670	1865	1865	1865	1865	0
267	20241224	151900	5490670	1865	1865	1865	1865	0
268	20241224	151800	5490670	1865	1865	1865	1865	0
269	20241224	151700	5490670	1865	1865	1865	1865	0
270	20241224	151600	5490670	1865	1865	1865	1865	0
271	20241224	151500	5490670	1865	1865	1865	1865	0
272	20241224	151400	5490670	1865	1865	1865	1865	0
273	20241224	151300	5490670	1865	1865	1865	1865	0
274	20241224	151200	5490670	1865	1865	1865	1865	0
275	20241224	151100	5490670	1865	1865	1865	1865	0
276	20241224	151000	5490670	1865	1865	1865	1865	0
277	20241224	150900	5490670	1865	1865	1865	1865	0
278	20241224	150800	5490670	1865	1865	1865	1865	0
279	20241224	150700	5490670	1865	1865	1865	1865	0
280	20241224	150600	5490670	1865	1865	1865	1865	0
281	20241224	150500	5490670	1865	1865	1865	1865	0
282	20241224	150400	5490670	1865	1865	1865	1865	0
283	20241224	150300	5490670	1865	1865	1865	1865	0
284	20241224	150200	5490670	1865	1865	1865	1865	0
285	20241224	150100	5490670	1865	1865	1865	1865	0
286	20241224	150000	5490670	1865	1865	1865	1865	0
287	20241224	145900	5490670	1865	1865	1865	1865	0
288	20241224	145800	5490670	1865	1865	1865	1865	0
289	20241224	145700	5490670	1865	1865	1865	1865	0
290	20241224	145600	5490670	1865	1865	1865	1865	0
291	20241224	145500	5490670	1865	1865	1865	1865	1
292	20241224	145400	5488805	1866	1866	1866	1866	0
293	20241224	145300	5488805	1866	1866	1866	1866	0
294	20241224	145200	5488805	1866	1866	1866	1866	0
295	20241224	145100	5488805	1866	1866	1866	1866	0
296	20241224	145000	5488805	1866	1866	1866	1866	0
297	20241224	144900	5488805	1866	1866	1866	1866	0
298	20241224	144800	5488805	1866	1866	1866	1866	0
299	20241224	144700	5488805	1866	1866	1866	1866	0
300	20241224	144600	5488805	1866	1866	1866	1866	0
301	20241224	144500	5488805	1866	1866	1866	1866	0
302	20241224	144400	5488805	1866	1866	1866	1866	0
303	20241224	144300	5488805	1866	1866	1866	1866	0
304	20241224	144200	5488805	1866	1866	1866	1866	0
305	20241224	144100	5488805	1866	1866	1866	1866	0
306	20241224	144000	5488805	1866	1866	1866	1866	0
307	20241224	143900	5488805	1866	1866	1866	1866	0
308	20241224	143800	5488805	1866	1866	1866	1866	0
309	20241224	143700	5488805	1866	1866	1866	1866	0
310	20241224	143600	5488805	1866	1866	1866	1866	0
311	20241224	143500	5488805	1866	1866	1866	1866	0
312	20241224	143400	5488805	1866	1866	1866	1866	0
313	20241224	143300	5488805	1866	1866	1866	1866	0
314	20241224	143200	5488805	1866	1866	1866	1866	0
315	20241224	143100	5488805	1866	1866	1866	1866	0
316	20241224	143000	5488805	1866	1866	1866	1866	0
317	20241224	142900	5488805	1866	1866	1866	1866	0
318	20241224	142800	5488805	1866	1866	1866	1866	0
319	20241224	142700	5488805	1866	1866	1866	1866	0
320	20241224	142600	5488805	1866	1866	1866	1866	0
321	20241224	142500	5488805	1866	1866	1866	1866	0
322	20241224	142400	5488805	1866	1866	1866	1866	0
323	20241224	142300	5488805	1866	1866	1866	1866	0
324	20241224	142200	5488805	1866	1866	1866	1866	0
325	20241224	142100	5488805	1866	1866	1866	1866	0
326	20241224	142000	5488805	1866	1866	1866	1866	0
327	20241224	141900	5488805	1866	1866	1866	1866	0
328	20241224	141800	5488805	1866	1866	1866	1866	0
329	20241224	141700	5488805	1866	1866	1866	1866	0
330	20241224	141600	5488805	1866	1866	1866	1866	0
331	20241224	141500	5488805	1866	1866	1866	1866	0
332	20241224	141400	5488805	1866	1866	1866	1866	0
333	20241224	141300	5488805	1866	1866	1866	1866	0
334	20241224	141200	5488805	1866	1866	1866	1866	0
335	20241224	141100	5488805	1866	1866	1866	1866	0
336	20241224	141000	5488805	1866	1866	1866	1866	0
337	20241224	140900	5488805	1866	1866	1866	1866	0
338	20241224	140800	5488805	1866	1866	1866	1866	0
339	20241224	140700	5488805	1866	1866	1866	1866	0
340	20241224	140600	5488805	1866	1866	1866	1866	0
341	20241224	140500	5488805	1866	1866	1866	1866	0
342	20241224	140400	5488805	1866	1866	1866	1866	0
343	20241224	140300	5488805	1866	1866	1866	1866	0
344	20241224	140200	5488805	1866	1866	1866	1866	0
345	20241224	140100	5488805	1866	1866	1866	1866	0
346	20241224	140000	5488805	1866	1866	1866	1866	0
347	20241224	135900	5488805	1866	1866	1866	1866	0
348	20241224	135800	5488805	1866	1866	1866	1866	0
349	20241224	135700	5488805	1866	1866	1866	1866	0
350	20241224	135600	5488805	1866	1866	1866	1866	0
351	20241224	135500	5488805	1866	1866	1866	1866	0
352	20241224	135400	5488805	1866	1866	1866	1866	0
353	20241224	135300	5488805	1866	1866	1866	1866	0
354	20241224	135200	5488805	1866	1866	1866	1866	1
355	20241224	135100	5486939	1868	1868	1868	1868	0
356	20241224	135000	5486939	1868	1868	1868	1868	0
357	20241224	134900	5486939	1868	1868	1868	1868	0
358	20241224	134800	5486939	1868	1868	1868	1868	0
359	20241224	134700	5486939	1868	1868	1868	1868	0
360	20241224	134600	5486939	1868	1868	1868	1868	0
361	20241224	134500	5486939	1868	1868	1868	1868	0
362	20241224	134400	5486939	1868	1868	1868	1868	0
363	20241224	134300	5486939	1868	1868	1868	1868	0
364	20241224	134200	5486939	1868	1868	1868	1868	0
365	20241224	134100	5486939	1868	1868	1868	1868	0
366	20241224	134000	5486939	1868	1868	1868	1868	0
367	20241224	133900	5486939	1868	1868	1868	1868	0
368	20241224	133800	5486939	1868	1868	1868	1868	0
369	20241224	133700	5486939	1868	1868	1868	1868	0
370	20241224	133600	5486939	1868	1868	1868	1868	0
371	20241224	133500	5486939	1868	1868	1868	1868	0
372	20241224	133400	5486939	1868	1868	1868	1868	0
373	20241224	133300	5486939	1868	1868	1868	1868	0
374	20241224	133200	5486939	1868	1868	1868	1868	0
375	20241224	133100	5486939	1868	1868	1868	1868	0
376	20241224	133000	5486939	1868	1868	1868	1868	0
377	20241224	132900	5486939	1868	1868	1868	1868	0
378	20241224	132800	5486939	1868	1868	1868	1868	0
379	20241224	132700	5486939	1868	1868	1868	1868	0
380	20241224	132600	5486939	1868	1868	1868	1868	0
381	20241224	132500	5486939	1868	1868	1868	1868	1
382	20241224	132400	5485071	1870	1870	1870	1870	0
383	20241224	132300	5485071	1870	1870	1870	1870	0
384	20241224	132200	5485071	1870	1870	1870	1870	0
385	20241224	132100	5485071	1870	1870	1870	1870	0
386	20241224	132000	5485071	1870	1870	1870	1870	0
387	20241224	131900	5485071	1870	1870	1870	1870	0
388	20241224	131800	5485071	1870	1870	1870	1870	0
389	20241224	131700	5485071	1870	1870	1870	1870	0
390	20241224	131600	5485071	1870	1870	1870	1870	0
391	20241224	131500	5485071	1870	1870	1870	1870	0
392	20241224	131400	5485071	1870	1870	1870	1870	0
393	20241224	131300	5485071	1870	1870	1870	1870	0
394	20241224	131200	5485071	1870	1870	1870	1870	0
395	20241224	131100	5485071	1870	1870	1870	1870	0
396	20241224	131000	5485071	1870	1870	1870	1870	1
397	20241224	130900	5483201	1870	1870	1870	1870	0
398	20241224	130800	5483201	1870	1870	1870	1870	0
399	20241224	130700	5483201	1870	1870	1870	1870	0
400	20241224	130600	5483201	1870	1870	1870	1870	0
401	20241224	130500	5483201	1870	1870	1870	1870	0
402	20241224	130400	5483201	1870	1870	1870	1870	0
403	20241224	130300	5483201	1870	1870	1870	1870	0
404	20241224	130200	5483201	1870	1870	1870	1870	0
405	20241224	130100	5483201	1870	1870	1870	1870	0
406	20241224	130000	5483201	1870	1870	1870	1870	0
407	20241224	125900	5483201	1870	1870	1870	1870	0
408	20241224	125800	5483201	1870	1870	1870	1870	0
409	20241224	125700	5483201	1870	1870	1870	1870	0
410	20241224	125600	5483201	1870	1870	1870	1870	0
411	20241224	125500	5483201	1870	1870	1870	1870	0
412	20241224	125400	5483201	1870	1870	1870	1870	0
413	20241224	125300	5483201	1870	1870	1870	1870	0
414	20241224	125200	5483201	1870	1870	1870	1870	0
415	20241224	125100	5483201	1870	1870	1870	1870	0
416	20241224	125000	5483201	1870	1870	1870	1870	0
417	20241224	124900	5483201	1870	1870	1870	1870	0
418	20241224	124800	5483201	1870	1870	1870	1870	0
419	20241224	124700	5483201	1870	1870	1870	1870	0
420	20241224	124600	5483201	1870	1870	1870	1870	0
421	20241224	124500	5483201	1870	1870	1870	1870	0
422	20241224	124400	5483201	1870	1870	1870	1870	0
423	20241224	124300	5483201	1870	1870	1870	1870	0
424	20241224	124200	5483201	1870	1870	1870	1870	0
425	20241224	124100	5483201	1870	1870	1870	1870	0
426	20241224	124000	5483201	1870	1870	1870	1870	0
427	20241224	123900	5483201	1870	1870	1870	1870	0
428	20241224	123800	5483201	1870	1870	1870	1870	0
429	20241224	123700	5483201	1870	1870	1870	1870	0
430	20241224	123600	5483201	1870	1870	1870	1870	417
431	20241224	123500	4703411	1870	1870	1870	1870	0
432	20241224	123400	4703411	1870	1870	1870	1870	0
433	20241224	123300	4703411	1870	1870	1870	1870	0
434	20241224	123200	4703411	1870	1870	1870	1870	0
435	20241224	123100	4703411	1870	1870	1870	1870	0
436	20241224	123000	4703411	1870	1870	1870	1870	0
437	20241224	122900	4703411	1870	1870	1870	1870	0
438	20241224	122800	4703411	1870	1870	1870	1870	0
439	20241224	122700	4703411	1870	1870	1870	1870	0
440	20241224	122600	4703411	1870	1869	1870	1869	201
441	20241224	122500	4327542	1869	1869	1869	1869	0
442	20241224	122400	4327542	1869	1869	1869	1869	0
443	20241224	122300	4327542	1869	1869	1869	1869	0
444	20241224	122200	4327542	1869	1869	1869	1869	0
445	20241224	122100	4327542	1869	1869	1869	1869	0
446	20241224	122000	4327542	1869	1869	1869	1869	0
447	20241224	121900	4327542	1869	1869	1869	1869	0
448	20241224	121800	4327542	1869	1869	1869	1869	0
449	20241224	121700	4327542	1869	1869	1869	1869	0
450	20241224	121600	4327542	1869	1869	1869	1869	0
451	20241224	121500	4327542	1869	1869	1869	1869	0
452	20241224	121400	4327542	1869	1869	1869	1869	0
453	20241224	121300	4327542	1869	1869	1869	1869	0
454	20241224	121200	4327542	1869	1869	1869	1869	0
455	20241224	121100	4327542	1869	1869	1869	1869	0
456	20241224	121000	4327542	1869	1869	1869	1869	0
457	20241224	120900	4327542	1869	1869	1869	1869	0
458	20241224	120800	4327542	1869	1869	1869	1869	0
459	20241224	120700	4327542	1869	1869	1869	1869	1
460	20241224	120600	4325673	1845	1845	1845	1845	0
461	20241224	120500	4325673	1845	1845	1845	1845	0
462	20241224	120400	4325673	1845	1845	1845	1845	0
463	20241224	120300	4325673	1845	1845	1845	1845	0
464	20241224	120200	4325673	1845	1845	1845	1845	0
465	20241224	120100	4325673	1845	1845	1845	1845	0
466	20241224	120000	4325673	1845	1845	1845	1845	0
467	20241224	115900	4325673	1845	1845	1845	1845	0
468	20241224	115800	4325673	1845	1845	1845	1845	0
469	20241224	115700	4325673	1845	1845	1845	1845	0
470	20241224	115600	4325673	1845	1845	1845	1845	0
471	20241224	115500	4325673	1845	1845	1845	1845	0
472	20241224	115400	4325673	1845	1845	1845	1845	0
473	20241224	115300	4325673	1845	1845	1845	1845	0
474	20241224	115200	4325673	1845	1845	1845	1845	0
475	20241224	115100	4325673	1845	1845	1845	1845	0
476	20241224	115000	4325673	1845	1845	1845	1845	0
477	20241224	114900	4325673	1845	1845	1845	1845	0
478	20241224	114800	4325673	1845	1845	1845	1845	0
479	20241224	114700	4325673	1845	1845	1845	1845	0
480	20241224	114600	4325673	1845	1845	1845	1845	0
481	20241224	114500	4325673	1845	1845	1845	1845	0
482	20241224	114400	4325673	1845	1845	1845	1845	0
483	20241224	114300	4325673	1845	1845	1845	1845	0
484	20241224	114200	4325673	1845	1845	1845	1845	0
485	20241224	114100	4325673	1845	1845	1845	1845	1784
486	20241224	114000	1034193	1870	1870	1870	1870	0
487	20241224	113900	1034193	1870	1870	1870	1870	0
488	20241224	113800	1034193	1870	1870	1870	1870	0
489	20241224	113700	1034193	1870	1870	1870	1870	0
490	20241224	113600	1034193	1870	1870	1870	1870	0
491	20241224	113500	1034193	1870	1870	1870	1870	0
492	20241224	113400	1034193	1870	1870	1870	1870	0
493	20241224	113300	1034193	1870	1870	1870	1870	0
494	20241224	113200	1034193	1870	1870	1870	1870	0
495	20241224	113100	1034193	1870	1870	1870	1870	0
496	20241224	113000	1034193	1870	1870	1870	1870	0
497	20241224	112900	1034193	1870	1870	1870	1870	0
498	20241224	112800	1034193	1870	1870	1870	1870	0
499	20241224	112700	1034193	1870	1870	1870	1870	0
500	20241224	112600	1034193	1870	1870	1870	1870	0
501	20241224	112500	1034193	1870	1870	1870	1870	0
502	20241224	112400	1034193	1870	1870	1870	1870	0
503	20241224	112300	1034193	1870	1870	1870	1870	0
504	20241224	112200	1034193	1870	1870	1870	1870	0
505	20241224	112100	1034193	1870	1870	1870	1870	0
506	20241224	112000	1034193	1870	1870	1870	1870	0
507	20241224	111900	1034193	1870	1870	1870	1870	0
508	20241224	111800	1034193	1870	1870	1870	1870	0
509	20241224	111700	1034193	1870	1870	1870	1870	0
510	20241224	111600	1034193	1870	1870	1870	1870	0
511	20241224	111500	1034193	1870	1870	1870	1870	0
512	20241224	111400	1034193	1870	1870	1870	1870	0
513	20241224	111300	1034193	1870	1870	1870	1870	0
514	20241224	111200	1034193	1870	1870	1870	1870	0
515	20241224	111100	1034193	1870	1870	1870	1870	0
516	20241224	111000	1034193	1870	1870	1870	1870	0
517	20241224	110900	1034193	1870	1870	1870	1870	0
518	20241224	110800	1034193	1870	1870	1870	1870	0
519	20241224	110700	1034193	1870	1870	1870	1870	0
520	20241224	110600	1034193	1870	1870	1870	1870	0
521	20241224	110500	1034193	1870	1870	1870	1870	0
522	20241224	110400	1034193	1870	1870	1870	1870	0
523	20241224	110300	1034193	1870	1870	1870	1870	0
524	20241224	110200	1034193	1870	1870	1870	1870	0
525	20241224	110100	1034193	1870	1870	1870	1870	0
526	20241224	110000	1034193	1870	1870	1870	1870	0
527	20241224	105900	1034193	1870	1870	1870	1870	0
528	20241224	105800	1034193	1870	1870	1870	1870	0
529	20241224	105700	1034193	1870	1870	1870	1870	0
530	20241224	105600	1034193	1870	1870	1870	1870	0
531	20241224	105500	1034193	1870	1870	1870	1870	0
532	20241224	105400	1034193	1870	1870	1870	1870	0
533	20241224	105300	1034193	1870	1870	1870	1870	0
534	20241224	105200	1034193	1870	1870	1870	1870	0
535	20241224	105100	1034193	1870	1870	1870	1870	0
536	20241224	105000	1034193	1870	1870	1870	1870	0
537	20241224	104900	1034193	1870	1870	1870	1870	0
538	20241224	104800	1034193	1870	1870	1870	1870	0
539	20241224	104700	1034193	1870	1870	1870	1870	0
540	20241224	104600	1034193	1870	1870	1870	1870	0
541	20241224	104500	1034193	1870	1870	1870	1870	0
542	20241224	104400	1034193	1870	1870	1870	1870	0
543	20241224	104300	1034193	1870	1870	1870	1870	0
544	20241224	104200	1034193	1870	1870	1870	1870	0
545	20241224	104100	1034193	1870	1870	1870	1870	0
546	20241224	104000	1034193	1870	1870	1870	1870	0
547	20241224	103900	1034193	1870	1870	1870	1870	0
548	20241224	103800	1034193	1870	1870	1870	1870	332
549	20241224	103700	413353	1870	1870	1870	1870	9
550	20241224	103600	396523	1872	1872	1872	1872	0
551	20241224	103500	396523	1872	1872	1872	1872	0
552	20241224	103400	396523	1872	1872	1872	1872	0
553	20241224	103300	396523	1872	1872	1872	1872	0
554	20241224	103200	396523	1872	1872	1872	1872	0
555	20241224	103100	396523	1872	1872	1872	1872	0
556	20241224	103000	396523	1872	1872	1872	1872	0
557	20241224	102900	396523	1872	1872	1872	1872	0
558	20241224	102800	396523	1872	1872	1872	1872	0
559	20241224	102700	396523	1872	1872	1872	1872	1
560	20241224	102600	394651	1872	1872	1872	1872	0
561	20241224	102500	394651	1872	1872	1872	1872	0
562	20241224	102400	394651	1872	1872	1872	1872	0
563	20241224	102300	394651	1872	1872	1872	1872	0
564	20241224	102200	394651	1872	1872	1872	1872	0
565	20241224	102100	394651	1872	1872	1872	1872	0
566	20241224	102000	394651	1872	1872	1872	1872	0
567	20241224	101900	394651	1872	1872	1872	1872	0
568	20241224	101800	394651	1872	1872	1872	1872	0
569	20241224	101700	394651	1872	1872	1872	1872	0
570	20241224	101600	394651	1872	1872	1872	1872	0
571	20241224	101500	394651	1872	1872	1872	1872	0
572	20241224	101400	394651	1872	1872	1872	1872	0
573	20241224	101300	394651	1872	1872	1872	1872	0
574	20241224	101200	394651	1872	1872	1872	1872	0
575	20241224	101100	394651	1872	1872	1872	1872	0
576	20241224	101000	394651	1872	1872	1872	1872	0
577	20241224	100900	394651	1872	1872	1872	1872	0
578	20241224	100800	394651	1872	1872	1872	1872	0
579	20241224	100700	394651	1872	1872	1872	1872	0
580	20241224	100600	394651	1872	1872	1872	1872	0
581	20241224	100500	394651	1872	1872	1872	1872	0
582	20241224	100400	394651	1872	1872	1872	1872	0
583	20241224	100300	394651	1872	1872	1872	1872	0
584	20241224	100200	394651	1872	1872	1872	1872	0
585	20241224	100100	394651	1872	1872	1872	1872	0
586	20241224	100000	394651	1872	1872	1872	1872	0
587	20241224	095900	394651	1872	1872	1872	1872	0
588	20241224	095800	394651	1872	1872	1872	1872	0
589	20241224	095700	394651	1872	1872	1872	1872	0
590	20241224	095600	394651	1872	1872	1872	1872	0
591	20241224	095500	394651	1872	1872	1872	1872	0
592	20241224	095400	394651	1872	1872	1872	1872	0
593	20241224	095300	394651	1872	1872	1872	1872	0
594	20241224	095200	394651	1872	1872	1872	1872	0
595	20241224	095100	394651	1872	1872	1872	1872	0
596	20241224	095000	394651	1872	1872	1872	1872	0
597	20241224	094900	394651	1872	1872	1872	1872	3
598	20241224	094800	389035	1872	1872	1872	1872	0
599	20241224	094700	389035	1872	1872	1872	1872	0
600	20241224	094600	389035	1872	1872	1872	1872	0
601	20241224	094500	389035	1872	1872	1872	1872	0
602	20241224	094400	389035	1872	1872	1872	1872	0
603	20241224	094300	389035	1872	1872	1872	1872	0
604	20241224	094200	389035	1872	1872	1872	1872	2
605	20241224	094100	385291	1870	1870	1870	1870	0
606	20241224	094000	385291	1870	1870	1870	1870	0
607	20241224	093900	385291	1870	1870	1870	1870	0
608	20241224	093800	385291	1870	1870	1870	1870	0
609	20241224	093700	385291	1870	1870	1870	1870	0
610	20241224	093600	385291	1870	1870	1870	1870	0
611	20241224	093500	385291	1870	1870	1870	1870	0
612	20241224	093400	385291	1870	1870	1870	1870	0
613	20241224	093300	385291	1870	1870	1870	1870	0
614	20241224	093200	385291	1870	1870	1870	1870	0
615	20241224	093100	385291	1870	1870	1870	1870	0
616	20241224	093000	385291	1870	1870	1870	1870	0
617	20241224	092900	385291	1870	1870	1870	1870	62
618	20241224	092800	269351	1870	1870	1870	1870	32
619	20241224	092700	209511	1875	1875	1875	1875	0
620	20241224	092600	209511	1875	1875	1875	1875	0
621	20241224	092500	209511	1875	1875	1875	1875	0
622	20241224	092400	209511	1875	1875	1875	1875	0
623	20241224	092300	209511	1875	1875	1875	1875	0
624	20241224	092200	209511	1875	1875	1875	1875	0
625	20241224	092100	209511	1875	1875	1875	1875	0
626	20241224	092000	209511	1875	1875	1875	1875	0
627	20241224	091900	209511	1875	1875	1875	1875	0
628	20241224	091800	209511	1875	1875	1875	1875	0
629	20241224	091700	209511	1875	1875	1875	1875	0
630	20241224	091600	209511	1875	1875	1875	1875	0
631	20241224	091500	209511	1875	1875	1875	1875	0
632	20241224	091400	209511	1875	1875	1875	1875	0
633	20241224	091300	209511	1875	1875	1875	1875	0
634	20241224	091200	209511	1875	1875	1875	1875	0
635	20241224	091100	209511	1875	1875	1875	1875	0
636	20241224	091000	209511	1875	1875	1875	1875	0
637	20241224	090900	209511	1875	1875	1875	1875	0
638	20241224	090800	209511	1875	1875	1875	1875	10
639	20241224	090700	190761	1870	1870	1870	1870	0
640	20241224	090600	190761	1870	1870	1870	1870	100
641	20241224	090500	3761	1884	1884	1884	1884	0
642	20241224	090400	3761	1884	1884	1884	1884	0
643	20241224	090300	3761	1884	1884	1884	1884	1
644	20241224	090200	1877	1877	1877	1877	1877	0
645	20241224	090100	1877	1877	1877	1877	1877	0
646	20241224	090000	1877	1877	1877	1877	1877	1