KissMeData/017180/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	190300	266976468	1824	1824	1824	1824	1493
3	20241224	190200	266976468	1824	1824	1824	1824	0
4	20241224	190100	266976468	1824	1824	1824	1824	0
5	20241224	190000	266976468	1824	1824	1824	1824	0
6	20241224	185900	266976468	1824	1824	1824	1824	0
7	20241224	185800	266976468	1824	1824	1824	1824	0
8	20241224	185700	266976468	1824	1824	1824	1824	0
9	20241224	185600	266976468	1824	1824	1824	1824	0
10	20241224	185500	266976468	1824	1824	1824	1824	0
11	20241224	185400	266976468	1824	1824	1824	1824	0
12	20241224	185300	266976468	1824	1824	1824	1824	0
13	20241224	185200	266976468	1824	1824	1824	1824	0
14	20241224	185100	266976468	1824	1824	1824	1824	0
15	20241224	185000	266976468	1824	1824	1824	1824	0
16	20241224	184900	266976468	1824	1824	1824	1824	0
17	20241224	184800	266976468	1824	1824	1824	1824	0
18	20241224	184700	266976468	1824	1824	1824	1824	0
19	20241224	184600	266976468	1824	1824	1824	1824	0
20	20241224	184500	266976468	1824	1824	1824	1824	0
21	20241224	184400	266976468	1824	1824	1824	1824	0
22	20241224	184300	266976468	1824	1824	1824	1824	0
23	20241224	184200	266976468	1824	1824	1824	1824	0
24	20241224	184100	266976468	1824	1824	1824	1824	0
25	20241224	184000	266976468	1824	1824	1824	1824	0
26	20241224	183900	266976468	1824	1824	1824	1824	0
27	20241224	183800	266976468	1824	1824	1824	1824	0
28	20241224	183700	266976468	1824	1824	1824	1824	0
29	20241224	183600	266976468	1824	1824	1824	1824	0
30	20241224	183500	266976468	1824	1824	1824	1824	0
31	20241224	183400	266976468	1824	1824	1824	1824	0
32	20241224	183300	266976468	1824	1824	1824	1824	1493
33	20241224	183200	266976468	1824	1824	1824	1824	0
34	20241224	183100	266976468	1824	1824	1824	1824	0
35	20241224	183000	266976468	1824	1824	1824	1824	0
36	20241224	182900	266976468	1824	1824	1824	1824	0
37	20241224	182800	266976468	1824	1824	1824	1824	0
38	20241224	182700	266976468	1824	1824	1824	1824	0
39	20241224	182600	266976468	1824	1824	1824	1824	0
40	20241224	182500	266976468	1824	1824	1824	1824	0
41	20241224	182400	266976468	1824	1824	1824	1824	0
42	20241224	182300	266976468	1824	1824	1824	1824	0
43	20241224	182200	266976468	1824	1824	1824	1824	0
44	20241224	182100	266976468	1824	1824	1824	1824	0
45	20241224	182000	266976468	1824	1824	1824	1824	0
46	20241224	181900	266976468	1824	1824	1824	1824	0
47	20241224	181800	266976468	1824	1824	1824	1824	0
48	20241224	181700	266976468	1824	1824	1824	1824	0
49	20241224	181600	266976468	1824	1824	1824	1824	0
50	20241224	181500	266976468	1824	1824	1824	1824	0
51	20241224	181400	266976468	1824	1824	1824	1824	0
52	20241224	181300	266976468	1824	1824	1824	1824	0
53	20241224	181200	266976468	1824	1824	1824	1824	0
54	20241224	181100	266976468	1824	1824	1824	1824	0
55	20241224	181000	266976468	1824	1824	1824	1824	0
56	20241224	180900	266976468	1824	1824	1824	1824	0
57	20241224	180800	266976468	1824	1824	1824	1824	0
58	20241224	180700	266976468	1824	1824	1824	1824	0
59	20241224	180600	266976468	1824	1824	1824	1824	0
60	20241224	180500	266976468	1824	1824	1824	1824	0
61	20241224	180400	266976468	1824	1824	1824	1824	0
62	20241224	180300	266976468	1824	1824	1824	1824	1493
63	20241224	180200	266976468	1824	1824	1824	1824	0
64	20241224	180100	266976468	1824	1824	1824	1824	0
65	20241224	180000	266976468	1824	1824	1824	1824	0
66	20241224	175900	266976468	1824	1824	1824	1824	0
67	20241224	175800	266976468	1824	1824	1824	1824	0
68	20241224	175700	266976468	1824	1824	1824	1824	0
69	20241224	175600	266976468	1824	1824	1824	1824	0
70	20241224	175500	266976468	1824	1824	1824	1824	0
71	20241224	175400	266976468	1824	1824	1824	1824	0
72	20241224	175300	266976468	1824	1824	1824	1824	0
73	20241224	175200	266976468	1824	1824	1824	1824	0
74	20241224	175100	266976468	1824	1824	1824	1824	0
75	20241224	175000	266976468	1824	1824	1824	1824	0
76	20241224	174900	266976468	1824	1824	1824	1824	0
77	20241224	174800	266976468	1824	1824	1824	1824	0
78	20241224	174700	266976468	1824	1824	1824	1824	0
79	20241224	174600	266976468	1824	1824	1824	1824	0
80	20241224	174500	266976468	1824	1824	1824	1824	0
81	20241224	174400	266976468	1824	1824	1824	1824	0
82	20241224	174300	266976468	1824	1824	1824	1824	0
83	20241224	174200	266976468	1824	1824	1824	1824	0
84	20241224	174100	266976468	1824	1824	1824	1824	0
85	20241224	174000	266976468	1824	1824	1824	1824	0
86	20241224	173900	266976468	1824	1824	1824	1824	0
87	20241224	173800	266976468	1824	1824	1824	1824	0
88	20241224	173700	266976468	1824	1824	1824	1824	0
89	20241224	173600	266976468	1824	1824	1824	1824	0
90	20241224	173500	266976468	1824	1824	1824	1824	0
91	20241224	173400	266976468	1824	1824	1824	1824	0
92	20241224	173300	266976468	1824	1824	1824	1824	1493
93	20241224	173200	266976468	1824	1824	1824	1824	0
94	20241224	173100	266976468	1824	1824	1824	1824	0
95	20241224	173000	266976468	1824	1824	1824	1824	0
96	20241224	172900	266976468	1824	1824	1824	1824	0
97	20241224	172800	266976468	1824	1824	1824	1824	0
98	20241224	172700	266976468	1824	1824	1824	1824	0
99	20241224	172600	266976468	1824	1824	1824	1824	0
100	20241224	172500	266976468	1824	1824	1824	1824	0
101	20241224	172400	266976468	1824	1824	1824	1824	0
102	20241224	172300	266976468	1824	1824	1824	1824	0
103	20241224	172200	266976468	1824	1824	1824	1824	0
104	20241224	172100	266976468	1824	1824	1824	1824	0
105	20241224	172000	266976468	1824	1824	1824	1824	0
106	20241224	171900	266976468	1824	1824	1824	1824	0
107	20241224	171800	266976468	1824	1824	1824	1824	0
108	20241224	171700	266976468	1824	1824	1824	1824	0
109	20241224	171600	266976468	1824	1824	1824	1824	0
110	20241224	171500	266976468	1824	1824	1824	1824	0
111	20241224	171400	266976468	1824	1824	1824	1824	0
112	20241224	171300	266976468	1824	1824	1824	1824	0
113	20241224	171200	266976468	1824	1824	1824	1824	0
114	20241224	171100	266976468	1824	1824	1824	1824	0
115	20241224	171000	266976468	1824	1824	1824	1824	0
116	20241224	170900	266976468	1824	1824	1824	1824	0
117	20241224	170800	266976468	1824	1824	1824	1824	0
118	20241224	170700	266976468	1824	1824	1824	1824	0
119	20241224	170600	266976468	1824	1824	1824	1824	0
120	20241224	170500	266976468	1824	1824	1824	1824	0
121	20241224	170400	266976468	1824	1824	1824	1824	0
122	20241224	170300	266976468	1824	1824	1824	1824	1493
123	20241224	170200	266976468	1824	1824	1824	1824	0
124	20241224	170100	266976468	1824	1824	1824	1824	0
125	20241224	170000	266976468	1824	1824	1824	1824	0
126	20241224	165900	266976468	1824	1824	1824	1824	0
127	20241224	165800	266976468	1824	1824	1824	1824	0
128	20241224	165700	266976468	1824	1824	1824	1824	0
129	20241224	165600	266976468	1824	1824	1824	1824	0
130	20241224	165500	266976468	1824	1824	1824	1824	0
131	20241224	165400	266976468	1824	1824	1824	1824	0
132	20241224	165300	266976468	1824	1824	1824	1824	0
133	20241224	165200	266976468	1824	1824	1824	1824	0
134	20241224	165100	266976468	1824	1824	1824	1824	0
135	20241224	165000	266976468	1824	1824	1824	1824	0
136	20241224	164900	266976468	1824	1824	1824	1824	0
137	20241224	164800	266976468	1824	1824	1824	1824	0
138	20241224	164700	266976468	1824	1824	1824	1824	0
139	20241224	164600	266976468	1824	1824	1824	1824	0
140	20241224	164500	266976468	1824	1824	1824	1824	0
141	20241224	164400	266976468	1824	1824	1824	1824	0
142	20241224	164300	266976468	1824	1824	1824	1824	0
143	20241224	164200	266976468	1824	1824	1824	1824	0
144	20241224	164100	266976468	1824	1824	1824	1824	0
145	20241224	164000	266976468	1824	1824	1824	1824	0
146	20241224	163900	266976468	1824	1824	1824	1824	0
147	20241224	163800	266976468	1824	1824	1824	1824	0
148	20241224	163700	266976468	1824	1824	1824	1824	0
149	20241224	163600	266976468	1824	1824	1824	1824	0
150	20241224	163500	266976468	1824	1824	1824	1824	0
151	20241224	163400	266976468	1824	1824	1824	1824	0
152	20241224	163300	266976468	1824	1824	1824	1824	1493
153	20241224	163200	266976468	1824	1824	1824	1824	0
154	20241224	163100	266976468	1824	1824	1824	1824	0
155	20241224	163000	266976468	1824	1824	1824	1824	0
156	20241224	162900	266976468	1824	1824	1824	1824	0
157	20241224	162800	266976468	1824	1824	1824	1824	0
158	20241224	162700	266976468	1824	1824	1824	1824	0
159	20241224	162600	266976468	1824	1824	1824	1824	0
160	20241224	162500	266976468	1824	1824	1824	1824	0
161	20241224	162400	266976468	1824	1824	1824	1824	0
162	20241224	162300	266976468	1824	1824	1824	1824	0
163	20241224	162200	266976468	1824	1824	1824	1824	0
164	20241224	162100	266976468	1824	1824	1824	1824	0
165	20241224	162000	266976468	1824	1824	1824	1824	0
166	20241224	161900	266976468	1824	1824	1824	1824	0
167	20241224	161800	266976468	1824	1824	1824	1824	0
168	20241224	161700	266976468	1824	1824	1824	1824	0
169	20241224	161600	266976468	1824	1824	1824	1824	0
170	20241224	161500	266976468	1824	1824	1824	1824	0
171	20241224	161400	266976468	1824	1824	1824	1824	0
172	20241224	161300	266976468	1824	1824	1824	1824	0
173	20241224	161200	266976468	1824	1824	1824	1824	0
174	20241224	161100	266976468	1824	1824	1824	1824	0
175	20241224	161000	266976468	1824	1824	1824	1824	0
176	20241224	160900	266976468	1824	1824	1824	1824	0
177	20241224	160800	266976468	1824	1824	1824	1824	0
178	20241224	160700	266976468	1824	1824	1824	1824	0
179	20241224	160600	266976468	1824	1824	1824	1824	0
180	20241224	160500	266976468	1824	1824	1824	1824	0
181	20241224	160400	266976468	1824	1824	1824	1824	0
182	20241224	160300	266976468	1824	1824	1824	1824	1493
183	20241224	160200	266976468	1824	1824	1824	1824	0
184	20241224	160100	266976468	1824	1824	1824	1824	0
185	20241224	160000	266976468	1824	1824	1824	1824	0
186	20241224	155900	266976468	1824	1824	1824	1824	0
187	20241224	155800	266976468	1824	1824	1824	1824	0
188	20241224	155700	266976468	1824	1824	1824	1824	0
189	20241224	155600	266976468	1824	1824	1824	1824	0
190	20241224	155500	266976468	1824	1824	1824	1824	0
191	20241224	155400	266976468	1824	1824	1824	1824	0
192	20241224	155300	266976468	1824	1824	1824	1824	0
193	20241224	155200	266976468	1824	1824	1824	1824	0
194	20241224	155100	266976468	1824	1824	1824	1824	0
195	20241224	155000	266976468	1824	1824	1824	1824	0
196	20241224	154900	266976468	1824	1824	1824	1824	0
197	20241224	154800	266976468	1824	1824	1824	1824	0
198	20241224	154700	266976468	1824	1824	1824	1824	0
199	20241224	154600	266976468	1824	1824	1824	1824	0
200	20241224	154500	266976468	1824	1824	1824	1824	0
201	20241224	154400	266976468	1824	1824	1824	1824	0
202	20241224	154300	266976468	1824	1824	1824	1824	0
203	20241224	154200	266976468	1824	1824	1824	1824	0
204	20241224	154100	266976468	1824	1824	1824	1824	0
205	20241224	154000	266976468	1824	1824	1824	1824	0
206	20241224	153900	266976468	1824	1824	1824	1824	0
207	20241224	153800	266976468	1824	1824	1824	1824	0
208	20241224	153700	266976468	1824	1824	1824	1824	0
209	20241224	153600	266976468	1824	1824	1824	1824	0
210	20241224	153500	266976468	1824	1824	1824	1824	0
211	20241224	153400	266976468	1824	1824	1824	1824	0
212	20241224	153300	266976468	1824	1824	1824	1824	1493
213	20241224	153200	266976468	1824	1824	1824	1824	0
214	20241224	153100	266976468	1824	1824	1824	1824	0
215	20241224	153000	266976468	1824	1824	1824	1824	1493
216	20241224	152900	264253236	1830	1830	1830	1830	0
217	20241224	152800	264253236	1830	1830	1830	1830	0
218	20241224	152700	264253236	1830	1830	1830	1830	0
219	20241224	152600	264253236	1830	1830	1830	1830	0
220	20241224	152500	264253236	1830	1830	1830	1830	0
221	20241224	152400	264253236	1830	1830	1830	1830	0
222	20241224	152300	264253236	1830	1830	1830	1830	0
223	20241224	152200	264253236	1830	1830	1830	1830	0
224	20241224	152100	264253236	1830	1830	1830	1830	0
225	20241224	152000	264253236	1830	1830	1830	1830	0
226	20241224	151900	264253236	1830	1830	1830	1830	48
227	20241224	151800	264165396	1832	1832	1832	1832	0
228	20241224	151700	264165396	1832	1834	1834	1832	940
229	20241224	151600	262443236	1834	1834	1834	1834	360
230	20241224	151500	261782996	1832	1832	1832	1832	0
231	20241224	151400	261782996	1832	1832	1832	1832	2
232	20241224	151300	261779332	1833	1833	1833	1833	0
233	20241224	151200	261779332	1833	1833	1833	1833	450
234	20241224	151100	260954482	1833	1833	1833	1833	0
235	20241224	151000	260954482	1833	1833	1833	1833	0
236	20241224	150900	260954482	1833	1833	1833	1833	10
237	20241224	150800	260936152	1833	1833	1833	1833	420
238	20241224	150700	260166292	1832	1832	1832	1832	150
239	20241224	150600	259891492	1832	1832	1832	1832	32
240	20241224	150500	259832868	1832	1832	1832	1832	187
241	20241224	150400	259490284	1834	1834	1834	1834	0
242	20241224	150300	259490284	1834	1834	1834	1834	457
243	20241224	150200	258652146	1834	1834	1834	1834	0
244	20241224	150100	258652146	1834	1834	1834	1834	0
245	20241224	150000	258652146	1834	1834	1834	1834	446
246	20241224	145900	257834182	1835	1835	1835	1835	78
247	20241224	145800	257691052	1830	1830	1830	1830	0
248	20241224	145700	257691052	1830	1830	1830	1830	0
249	20241224	145600	257691052	1830	1830	1830	1830	0
250	20241224	145500	257691052	1830	1830	1830	1830	4
251	20241224	145400	257683732	1830	1830	1830	1830	2
252	20241224	145300	257680072	1830	1830	1830	1830	2
253	20241224	145200	257676412	1830	1830	1830	1830	0
254	20241224	145100	257676412	1830	1830	1830	1830	2
255	20241224	145000	257672752	1830	1831	1831	1830	478
256	20241224	144900	256797714	1831	1832	1833	1831	827
257	20241224	144800	255282650	1833	1834	1834	1833	1304
258	20241224	144700	252892114	1835	1835	1835	1835	0
259	20241224	144600	252892114	1835	1835	1835	1835	326
260	20241224	144500	252293904	1835	1835	1835	1835	0
261	20241224	144400	252293904	1835	1835	1835	1835	0
262	20241224	144300	252293904	1835	1835	1835	1835	10
263	20241224	144200	252275554	1835	1835	1835	1835	0
264	20241224	144100	252275554	1835	1842	1842	1835	2371
265	20241224	144000	247915245	1839	1839	1840	1838	19
266	20241224	143900	247880306	1840	1837	1846	1837	1139
267	20241224	143800	245781568	1848	1848	1848	1848	0
268	20241224	143700	245781568	1848	1846	1848	1846	496
269	20241224	143600	244865447	1847	1847	1847	1847	0
270	20241224	143500	244865447	1847	1847	1847	1847	0
271	20241224	143400	244865447	1847	1847	1847	1847	0
272	20241224	143300	244865447	1847	1847	1847	1847	0
273	20241224	143200	244865447	1847	1847	1847	1847	0
274	20241224	143100	244865447	1847	1847	1847	1847	0
275	20241224	143000	244865447	1847	1847	1847	1847	0
276	20241224	142900	244865447	1847	1847	1847	1847	0
277	20241224	142800	244865447	1847	1847	1847	1847	0
278	20241224	142700	244865447	1847	1847	1847	1847	0
279	20241224	142600	244865447	1847	1833	1847	1833	2555
280	20241224	142500	240154161	1843	1843	1843	1843	0
281	20241224	142400	240154161	1843	1843	1843	1843	0
282	20241224	142300	240154161	1843	1843	1843	1843	0
283	20241224	142200	240154161	1843	1843	1843	1843	0
284	20241224	142100	240154161	1843	1843	1843	1843	0
285	20241224	142000	240154161	1843	1843	1843	1843	0
286	20241224	141900	240154161	1843	1833	1843	1833	2
287	20241224	141800	240150485	1833	1832	1843	1832	7
288	20241224	141700	240137620	1832	1832	1832	1832	0
289	20241224	141600	240137620	1832	1832	1832	1832	0
290	20241224	141500	240137620	1832	1832	1832	1832	0
291	20241224	141400	240137620	1832	1829	1832	1822	4265
292	20241224	141300	232347674	1830	1835	1835	1830	5146
293	20241224	141200	222920648	1838	1838	1838	1838	2
294	20241224	141100	222916972	1839	1839	1839	1839	0
295	20241224	141000	222916972	1839	1839	1839	1839	0
296	20241224	140900	222916972	1839	1839	1839	1839	0
297	20241224	140800	222916972	1839	1839	1839	1839	0
298	20241224	140700	222916972	1839	1839	1839	1839	0
299	20241224	140600	222916972	1839	1837	1839	1837	303
300	20241224	140500	222360358	1836	1836	1836	1836	11
301	20241224	140400	222340162	1836	1835	1836	1835	1156
302	20241224	140300	220218889	1836	1836	1836	1836	400
303	20241224	140200	219484489	1837	1837	1837	1837	468
304	20241224	140100	218624773	1837	1837	1837	1837	17
305	20241224	140000	218593544	1837	1837	1837	1837	1
306	20241224	135900	218591707	1837	1837	1837	1837	0
307	20241224	135800	218591707	1837	1837	1837	1837	0
308	20241224	135700	218591707	1837	1837	1837	1837	9
309	20241224	135600	218575174	1837	1837	1837	1837	0
310	20241224	135500	218575174	1837	1837	1837	1837	50
311	20241224	135400	218483324	1838	1838	1838	1838	21
312	20241224	135300	218444726	1839	1839	1839	1839	0
313	20241224	135200	218444726	1839	1833	1843	1833	1225
314	20241224	135100	216198817	1840	1840	1840	1840	0
315	20241224	135000	216198817	1840	1840	1840	1840	0
316	20241224	134900	216198817	1840	1832	1840	1831	1744
317	20241224	134800	213003485	1832	1831	1832	1831	1458
318	20241224	134700	210333585	1832	1835	1835	1831	6003
319	20241224	134600	199332254	1839	1839	1839	1839	0
320	20241224	134500	199332254	1839	1839	1839	1839	382
321	20241224	134400	198629756	1840	1841	1841	1840	2081
322	20241224	134300	194799831	1843	1843	1843	1843	0
323	20241224	134200	194799831	1843	1843	1843	1843	0
324	20241224	134100	194799831	1843	1843	1843	1843	0
325	20241224	134000	194799831	1843	1843	1843	1843	0
326	20241224	133900	194799831	1843	1843	1843	1843	0
327	20241224	133800	194799831	1843	1843	1843	1843	0
328	20241224	133700	194799831	1843	1843	1843	1843	1
329	20241224	133600	194797988	1840	1840	1840	1840	3500
330	20241224	133500	188357988	1840	1843	1843	1840	1004
331	20241224	133400	186510622	1840	1840	1840	1840	969
332	20241224	133300	184727662	1840	1840	1840	1840	1318
333	20241224	133200	182302542	1840	1839	1840	1839	1983
334	20241224	133100	178655772	1838	1840	1841	1838	2117
335	20241224	133000	174762048	1837	1836	1837	1836	1129
336	20241224	132900	172689203	1834	1835	1835	1834	2000
337	20241224	132800	169021193	1837	1838	1838	1837	1999
338	20241224	132700	165348581	1839	1839	1839	1839	6
339	20241224	132600	165337547	1839	1838	1839	1838	36
340	20241224	132500	165271344	1839	1839	1839	1839	0
341	20241224	132400	165271344	1839	1839	1839	1839	0
342	20241224	132300	165271344	1839	1839	1839	1839	0
343	20241224	132200	165271344	1839	1839	1839	1839	0
344	20241224	132100	165271344	1839	1839	1839	1839	11
345	20241224	132000	165251115	1835	1835	1835	1835	0
346	20241224	131900	165251115	1835	1835	1835	1835	200
347	20241224	131800	164884115	1835	1835	1835	1835	759
348	20241224	131700	163491350	1837	1837	1837	1837	0
349	20241224	131600	163491350	1837	1837	1837	1837	0
350	20241224	131500	163491350	1837	1838	1838	1837	325
351	20241224	131400	162894324	1838	1838	1838	1838	0
352	20241224	131300	162894324	1838	1837	1838	1837	64
353	20241224	131200	162776693	1838	1838	1838	1838	0
354	20241224	131100	162776693	1838	1838	1838	1838	18
355	20241224	131000	162743609	1838	1838	1838	1838	34
356	20241224	130900	162681117	1834	1832	1834	1832	979
357	20241224	130800	160887354	1832	1832	1832	1832	0
358	20241224	130700	160887354	1832	1832	1832	1832	0
359	20241224	130600	160887354	1832	1832	1832	1832	2
360	20241224	130500	160883690	1832	1832	1832	1832	0
361	20241224	130400	160883690	1832	1832	1832	1832	0
362	20241224	130300	160883690	1832	1832	1832	1832	9
363	20241224	130200	160867202	1829	1829	1829	1829	0
364	20241224	130100	160867202	1829	1829	1829	1829	0
365	20241224	130000	160867202	1829	1830	1830	1829	1276
366	20241224	125900	158532201	1832	1832	1832	1832	0
367	20241224	125800	158532201	1832	1832	1832	1832	0
368	20241224	125700	158532201	1832	1832	1832	1832	2031
369	20241224	125600	154811409	1832	1832	1832	1832	0
370	20241224	125500	154811409	1832	1832	1832	1832	77
371	20241224	125400	154670345	1832	1832	1832	1832	0
372	20241224	125300	154670345	1832	1832	1832	1832	0
373	20241224	125200	154670345	1832	1832	1832	1832	0
374	20241224	125100	154670345	1832	1832	1832	1832	0
375	20241224	125000	154670345	1832	1832	1832	1832	0
376	20241224	124900	154670345	1832	1832	1832	1832	0
377	20241224	124800	154670345	1832	1832	1832	1832	555
378	20241224	124700	153653585	1833	1833	1833	1833	0
379	20241224	124600	153653585	1833	1833	1833	1833	0
380	20241224	124500	153653585	1833	1833	1833	1833	0
381	20241224	124400	153653585	1833	1833	1833	1833	0
382	20241224	124300	153653585	1833	1833	1833	1833	242
383	20241224	124200	153209999	1831	1831	1831	1831	0
384	20241224	124100	153209999	1831	1831	1831	1831	0
385	20241224	124000	153209999	1831	1831	1831	1831	0
386	20241224	123900	153209999	1831	1831	1831	1831	0
387	20241224	123800	153209999	1831	1831	1831	1831	325
388	20241224	123700	152614924	1831	1831	1831	1831	0
389	20241224	123600	152614924	1831	1831	1831	1831	1197
390	20241224	123500	150423217	1836	1836	1836	1836	0
391	20241224	123400	150423217	1836	1836	1836	1835	1671
392	20241224	123300	147355262	1836	1836	1836	1836	0
393	20241224	123200	147355262	1836	1836	1836	1836	0
394	20241224	123100	147355262	1836	1831	1836	1831	2538
395	20241224	123000	142704220	1830	1830	1830	1830	0
396	20241224	122900	142704220	1830	1830	1830	1830	0
397	20241224	122800	142704220	1830	1830	1830	1830	1247
398	20241224	122700	140422210	1831	1831	1831	1831	0
399	20241224	122600	140422210	1831	1831	1831	1831	0
400	20241224	122500	140422210	1831	1831	1831	1831	0
401	20241224	122400	140422210	1831	1831	1831	1831	0
402	20241224	122300	140422210	1831	1831	1831	1831	0
403	20241224	122200	140422210	1831	1831	1831	1831	906
404	20241224	122100	138763324	1827	1827	1830	1825	1551
405	20241224	122000	135931163	1827	1831	1831	1818	8386
406	20241224	121900	120638491	1831	1831	1831	1831	0
407	20241224	121800	120638491	1831	1831	1831	1831	0
408	20241224	121700	120638491	1831	1831	1831	1831	0
409	20241224	121600	120638491	1831	1831	1831	1831	0
410	20241224	121500	120638491	1831	1831	1831	1831	1
411	20241224	121400	120636660	1833	1833	1833	1833	0
412	20241224	121300	120636660	1833	1834	1834	1832	1139
413	20241224	121200	118549815	1834	1834	1834	1834	0
414	20241224	121100	118549815	1834	1834	1834	1834	0
415	20241224	121000	118549815	1834	1834	1834	1834	0
416	20241224	120900	118549815	1834	1834	1834	1834	1
417	20241224	120800	118547981	1832	1832	1832	1832	0
418	20241224	120700	118547981	1832	1832	1832	1832	0
419	20241224	120600	118547981	1832	1832	1832	1832	0
420	20241224	120500	118547981	1832	1832	1832	1832	0
421	20241224	120400	118547981	1832	1832	1832	1832	0
422	20241224	120300	118547981	1832	1833	1833	1832	54
423	20241224	120200	118449052	1835	1835	1835	1835	0
424	20241224	120100	118449052	1835	1835	1835	1835	0
425	20241224	120000	118449052	1835	1835	1835	1835	0
426	20241224	115900	118449052	1835	1835	1835	1835	0
427	20241224	115800	118449052	1835	1835	1835	1835	0
428	20241224	115700	118449052	1835	1835	1835	1835	0
429	20241224	115600	118449052	1835	1835	1835	1835	2
430	20241224	115500	118445382	1835	1835	1835	1835	4
431	20241224	115400	118438042	1835	1835	1835	1835	7
432	20241224	115300	118425197	1835	1833	1836	1830	1635
433	20241224	115200	115429608	1833	1832	1833	1832	594
434	20241224	115100	114340907	1832	1832	1832	1832	0
435	20241224	115000	114340907	1832	1832	1832	1832	0
436	20241224	114900	114340907	1832	1832	1832	1832	201
437	20241224	114800	113972675	1832	1832	1832	1832	0
438	20241224	114700	113972675	1832	1832	1832	1832	0
439	20241224	114600	113972675	1832	1832	1832	1832	0
440	20241224	114500	113972675	1832	1832	1832	1832	0
441	20241224	114400	113972675	1832	1832	1832	1832	0
442	20241224	114300	113972675	1832	1832	1832	1832	100
443	20241224	114200	113789475	1832	1830	1832	1830	508
444	20241224	114100	112858831	1830	1830	1830	1830	5
445	20241224	114000	112849681	1830	1830	1830	1830	3
446	20241224	113900	112844191	1830	1830	1830	1830	0
447	20241224	113800	112844191	1830	1830	1830	1830	5
448	20241224	113700	112835041	1830	1830	1830	1830	5
449	20241224	113600	112825891	1830	1829	1830	1829	292
450	20241224	113500	112291822	1831	1831	1831	1831	10
451	20241224	113400	112273512	1831	1831	1831	1831	0
452	20241224	113300	112273512	1831	1831	1831	1831	0
453	20241224	113200	112273512	1831	1831	1831	1831	0
454	20241224	113100	112273512	1831	1831	1831	1831	0
455	20241224	113000	112273512	1831	1831	1831	1831	131
456	20241224	112900	112033651	1832	1832	1832	1832	0
457	20241224	112800	112033651	1832	1832	1832	1832	0
458	20241224	112700	112033651	1832	1832	1832	1832	0
459	20241224	112600	112033651	1832	1832	1832	1832	0
460	20241224	112500	112033651	1832	1832	1832	1832	0
461	20241224	112400	112033651	1832	1832	1832	1832	1
462	20241224	112300	112031819	1829	1829	1829	1829	0
463	20241224	112200	112031819	1829	1829	1829	1829	0
464	20241224	112100	112031819	1829	1829	1829	1829	30
465	20241224	112000	111976949	1832	1830	1832	1830	313
466	20241224	111900	111403559	1832	1832	1832	1832	0
467	20241224	111800	111403559	1832	1832	1832	1832	0
468	20241224	111700	111403559	1832	1832	1832	1832	0
469	20241224	111600	111403559	1832	1832	1832	1832	0
470	20241224	111500	111403559	1832	1832	1832	1832	0
471	20241224	111400	111403559	1832	1832	1832	1832	1
472	20241224	111300	111401727	1829	1829	1832	1829	112
473	20241224	111200	111196576	1829	1829	1829	1829	0
474	20241224	111100	111196576	1829	1829	1829	1829	0
475	20241224	111000	111196576	1829	1829	1829	1829	0
476	20241224	110900	111196576	1829	1829	1829	1829	0
477	20241224	110800	111196576	1829	1829	1829	1829	1
478	20241224	110700	111194747	1829	1829	1829	1829	0
479	20241224	110600	111194747	1829	1829	1829	1829	0
480	20241224	110500	111194747	1829	1829	1829	1829	1
481	20241224	110400	111192918	1829	1829	1829	1829	1
482	20241224	110300	111191089	1833	1829	1833	1829	60
483	20241224	110200	111081133	1829	1829	1829	1829	378
484	20241224	110100	110389771	1829	1829	1829	1829	0
485	20241224	110000	110389771	1829	1829	1829	1829	0
486	20241224	105900	110389771	1829	1829	1829	1829	603
487	20241224	105800	109286884	1829	1829	1829	1829	0
488	20241224	105700	109286884	1829	1829	1829	1829	0
489	20241224	105600	109286884	1829	1829	1829	1829	20
490	20241224	105500	109250304	1829	1829	1829	1829	1
491	20241224	105400	109248475	1830	1830	1830	1830	0
492	20241224	105300	109248475	1830	1830	1830	1830	0
493	20241224	105200	109248475	1830	1830	1830	1830	0
494	20241224	105100	109248475	1830	1829	1830	1829	5132
495	20241224	105000	99862046	1829	1829	1829	1829	0
496	20241224	104900	99862046	1829	1825	1829	1825	1247
497	20241224	104800	97585888	1825	1825	1825	1825	0
498	20241224	104700	97585888	1825	1825	1825	1825	10
499	20241224	104600	97567638	1824	1824	1824	1824	0
500	20241224	104500	97567638	1824	1824	1824	1824	77
501	20241224	104400	97427190	1826	1826	1826	1826	140
502	20241224	104300	97171550	1823	1823	1823	1823	0
503	20241224	104200	97171550	1823	1823	1823	1823	0
504	20241224	104100	97171550	1823	1824	1824	1823	1182
505	20241224	104000	95015612	1823	1823	1823	1823	2284
506	20241224	103900	90851880	1823	1823	1823	1823	50
507	20241224	103800	90760730	1823	1823	1823	1823	50
508	20241224	103700	90669580	1822	1822	1822	1821	1163
509	20241224	103600	88551468	1823	1824	1824	1823	910
510	20241224	103500	86892488	1825	1828	1828	1825	1441
511	20241224	103400	84260890	1829	1829	1829	1829	0
512	20241224	103300	84260890	1829	1829	1829	1829	58
513	20241224	103200	84154808	1827	1827	1827	1827	0
514	20241224	103100	84154808	1827	1827	1827	1827	0
515	20241224	103000	84154808	1827	1828	1828	1827	100
516	20241224	102900	83972106	1829	1829	1829	1829	0
517	20241224	102800	83972106	1829	1829	1829	1829	0
518	20241224	102700	83972106	1829	1829	1829	1829	0
519	20241224	102600	83972106	1829	1829	1829	1829	0
520	20241224	102500	83972106	1829	1829	1829	1829	107
521	20241224	102400	83776403	1829	1829	1829	1829	0
522	20241224	102300	83776403	1829	1829	1829	1829	0
523	20241224	102200	83776403	1829	1829	1829	1829	0
524	20241224	102100	83776403	1829	1829	1829	1829	250
525	20241224	102000	83319153	1827	1827	1827	1827	0
526	20241224	101900	83319153	1827	1827	1827	1827	0
527	20241224	101800	83319153	1827	1827	1827	1827	1150
528	20241224	101700	81218103	1826	1826	1826	1826	1151
529	20241224	101600	79116377	1823	1823	1823	1823	42
530	20241224	101500	79039811	1824	1824	1824	1824	0
531	20241224	101400	79039811	1824	1824	1824	1824	0
532	20241224	101300	79039811	1824	1824	1824	1824	0
533	20241224	101200	79039811	1824	1830	1830	1824	2755
534	20241224	101100	73999506	1831	1831	1831	1831	1012
535	20241224	101000	72146534	1833	1833	1833	1833	0
536	20241224	100900	72146534	1833	1833	1833	1833	100
537	20241224	100800	71963234	1833	1833	1833	1833	0
538	20241224	100700	71963234	1833	1833	1833	1833	0
539	20241224	100600	71963234	1833	1833	1833	1833	0
540	20241224	100500	71963234	1833	1833	1833	1833	1004
541	20241224	100400	70122902	1833	1833	1833	1833	2
542	20241224	100300	70119236	1832	1832	1832	1832	0
543	20241224	100200	70119236	1832	1832	1832	1832	0
544	20241224	100100	70119236	1832	1832	1832	1832	1738
545	20241224	100000	66935220	1833	1832	1833	1832	2884
546	20241224	095900	61650586	1832	1837	1837	1832	4408
547	20241224	095800	53569068	1836	1836	1836	1836	0
548	20241224	095700	53569068	1836	1836	1836	1836	500
549	20241224	095600	52651068	1840	1840	1840	1840	0
550	20241224	095500	52651068	1840	1840	1840	1840	0
551	20241224	095400	52651068	1840	1840	1840	1840	0
552	20241224	095300	52651068	1840	1839	1840	1839	1292
553	20241224	095200	50274788	1838	1838	1838	1838	0
554	20241224	095100	50274788	1838	1838	1838	1838	0
555	20241224	095000	50274788	1838	1838	1838	1837	1050
556	20241224	094900	48345727	1839	1842	1842	1839	5199
557	20241224	094800	38776846	1843	1843	1843	1843	0
558	20241224	094700	38776846	1843	1843	1843	1843	1138
559	20241224	094600	36679512	1841	1843	1843	1841	1660
560	20241224	094500	33623292	1844	1846	1846	1844	2412
561	20241224	094400	29174351	1847	1849	1849	1847	1380
562	20241224	094300	26625169	1850	1850	1850	1850	10
563	20241224	094200	26606669	1850	1850	1850	1850	0
564	20241224	094100	26606669	1850	1850	1850	1850	6
565	20241224	094000	26595569	1852	1852	1852	1852	0
566	20241224	093900	26595569	1852	1852	1852	1852	0
567	20241224	093800	26595569	1852	1852	1852	1852	0
568	20241224	093700	26595569	1852	1852	1852	1852	0
569	20241224	093600	26595569	1852	1852	1852	1852	179
570	20241224	093500	26264061	1851	1848	1851	1848	190
571	20241224	093400	25912377	1848	1848	1848	1848	3
572	20241224	093300	25906833	1848	1848	1848	1848	0
573	20241224	093200	25906833	1848	1848	1848	1848	3
574	20241224	093100	25901289	1848	1844	1848	1844	123
575	20241224	093000	25674349	1842	1842	1842	1842	1054
576	20241224	092900	23732881	1841	1841	1841	1841	868
577	20241224	092800	22134893	1841	1841	1841	1841	1682
578	20241224	092700	19038331	1841	1841	1841	1841	64
579	20241224	092600	18920507	1841	1842	1842	1841	303
580	20241224	092500	18362518	1850	1845	1850	1845	20
581	20241224	092400	18325523	1844	1841	1844	1841	23
582	20241224	092300	18283177	1841	1841	1841	1841	1
583	20241224	092200	18281336	1841	1841	1841	1841	0
584	20241224	092100	18281336	1841	1835	1843	1835	2784
585	20241224	092000	13165553	1835	1835	1835	1833	301
586	20241224	091900	12613618	1835	1836	1836	1835	1167
587	20241224	091800	10472143	1835	1836	1836	1835	1331
588	20241224	091700	8028758	1833	1841	1841	1833	1445
589	20241224	091600	5378738	1841	1841	1841	1841	0
590	20241224	091500	5378738	1841	1841	1841	1841	0
591	20241224	091400	5378738	1841	1841	1841	1841	651
592	20241224	091300	4180247	1841	1842	1842	1841	128
593	20241224	091200	3944575	1860	1860	1860	1860	0
594	20241224	091100	3944575	1860	1860	1860	1860	0
595	20241224	091000	3944575	1860	1860	1860	1860	0
596	20241224	090900	3944575	1860	1860	1860	1860	0
597	20241224	090800	3944575	1860	1860	1860	1860	200
598	20241224	090700	3572575	1860	1851	1860	1841	460
599	20241224	090600	2720285	1851	1851	1851	1851	0
600	20241224	090500	2720285	1851	1851	1851	1851	203
601	20241224	090400	2344532	1863	1863	1863	1863	0
602	20241224	090300	2344532	1863	1863	1863	1863	0
603	20241224	090200	2344532	1863	1863	1863	1863	0
604	20241224	090100	2344532	1863	1863	1863	1863	0
605	20241224	090000	2344532	1863	1862	1867	1859	1259