KissMeData/347000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212400	32777674	1937	1937	1937	1937	356
3	20241223	212300	32777674	1937	1937	1937	1937	0
4	20241223	212200	32777674	1937	1937	1937	1937	0
5	20241223	212100	32777674	1937	1937	1937	1937	0
6	20241223	212000	32777674	1937	1937	1937	1937	0
7	20241223	211900	32777674	1937	1937	1937	1937	0
8	20241223	211800	32777674	1937	1937	1937	1937	0
9	20241223	211700	32777674	1937	1937	1937	1937	0
10	20241223	211600	32777674	1937	1937	1937	1937	0
11	20241223	211500	32777674	1937	1937	1937	1937	0
12	20241223	211400	32777674	1937	1937	1937	1937	0
13	20241223	211300	32777674	1937	1937	1937	1937	0
14	20241223	211200	32777674	1937	1937	1937	1937	0
15	20241223	211100	32777674	1937	1937	1937	1937	0
16	20241223	211000	32777674	1937	1937	1937	1937	0
17	20241223	210900	32777674	1937	1937	1937	1937	0
18	20241223	210800	32777674	1937	1937	1937	1937	0
19	20241223	210700	32777674	1937	1937	1937	1937	0
20	20241223	210600	32777674	1937	1937	1937	1937	0
21	20241223	210500	32777674	1937	1937	1937	1937	0
22	20241223	210400	32777674	1937	1937	1937	1937	0
23	20241223	210300	32777674	1937	1937	1937	1937	0
24	20241223	210200	32777674	1937	1937	1937	1937	0
25	20241223	210100	32777674	1937	1937	1937	1937	0
26	20241223	210000	32777674	1937	1937	1937	1937	0
27	20241223	205900	32777674	1937	1937	1937	1937	0
28	20241223	205800	32777674	1937	1937	1937	1937	0
29	20241223	205700	32777674	1937	1937	1937	1937	0
30	20241223	205600	32777674	1937	1937	1937	1937	0
31	20241223	205500	32777674	1937	1937	1937	1937	0
32	20241223	205400	32777674	1937	1937	1937	1937	356
33	20241223	205300	32777674	1937	1937	1937	1937	0
34	20241223	205200	32777674	1937	1937	1937	1937	0
35	20241223	205100	32777674	1937	1937	1937	1937	0
36	20241223	205000	32777674	1937	1937	1937	1937	0
37	20241223	204900	32777674	1937	1937	1937	1937	0
38	20241223	204800	32777674	1937	1937	1937	1937	0
39	20241223	204700	32777674	1937	1937	1937	1937	0
40	20241223	204600	32777674	1937	1937	1937	1937	0
41	20241223	204500	32777674	1937	1937	1937	1937	0
42	20241223	204400	32777674	1937	1937	1937	1937	0
43	20241223	204300	32777674	1937	1937	1937	1937	0
44	20241223	204200	32777674	1937	1937	1937	1937	0
45	20241223	204100	32777674	1937	1937	1937	1937	0
46	20241223	204000	32777674	1937	1937	1937	1937	0
47	20241223	203900	32777674	1937	1937	1937	1937	0
48	20241223	203800	32777674	1937	1937	1937	1937	0
49	20241223	203700	32777674	1937	1937	1937	1937	0
50	20241223	203600	32777674	1937	1937	1937	1937	0
51	20241223	203500	32777674	1937	1937	1937	1937	0
52	20241223	203400	32777674	1937	1937	1937	1937	0
53	20241223	203300	32777674	1937	1937	1937	1937	0
54	20241223	203200	32777674	1937	1937	1937	1937	0
55	20241223	203100	32777674	1937	1937	1937	1937	0
56	20241223	203000	32777674	1937	1937	1937	1937	0
57	20241223	202900	32777674	1937	1937	1937	1937	0
58	20241223	202800	32777674	1937	1937	1937	1937	0
59	20241223	202700	32777674	1937	1937	1937	1937	0
60	20241223	202600	32777674	1937	1937	1937	1937	0
61	20241223	202500	32777674	1937	1937	1937	1937	0
62	20241223	202400	32777674	1937	1937	1937	1937	356
63	20241223	202300	32777674	1937	1937	1937	1937	0
64	20241223	202200	32777674	1937	1937	1937	1937	0
65	20241223	202100	32777674	1937	1937	1937	1937	0
66	20241223	202000	32777674	1937	1937	1937	1937	0
67	20241223	201900	32777674	1937	1937	1937	1937	0
68	20241223	201800	32777674	1937	1937	1937	1937	0
69	20241223	201700	32777674	1937	1937	1937	1937	0
70	20241223	201600	32777674	1937	1937	1937	1937	0
71	20241223	201500	32777674	1937	1937	1937	1937	0
72	20241223	201400	32777674	1937	1937	1937	1937	0
73	20241223	201300	32777674	1937	1937	1937	1937	0
74	20241223	201200	32777674	1937	1937	1937	1937	0
75	20241223	201100	32777674	1937	1937	1937	1937	0
76	20241223	201000	32777674	1937	1937	1937	1937	0
77	20241223	200900	32777674	1937	1937	1937	1937	0
78	20241223	200800	32777674	1937	1937	1937	1937	0
79	20241223	200700	32777674	1937	1937	1937	1937	0
80	20241223	200600	32777674	1937	1937	1937	1937	0
81	20241223	200500	32777674	1937	1937	1937	1937	0
82	20241223	200400	32777674	1937	1937	1937	1937	0
83	20241223	200300	32777674	1937	1937	1937	1937	0
84	20241223	200200	32777674	1937	1937	1937	1937	0
85	20241223	200100	32777674	1937	1937	1937	1937	0
86	20241223	200000	32777674	1937	1937	1937	1937	0
87	20241223	195900	32777674	1937	1937	1937	1937	0
88	20241223	195800	32777674	1937	1937	1937	1937	0
89	20241223	195700	32777674	1937	1937	1937	1937	0
90	20241223	195600	32777674	1937	1937	1937	1937	0
91	20241223	195500	32777674	1937	1937	1937	1937	0
92	20241223	195400	32777674	1937	1937	1937	1937	356
93	20241223	195300	32777674	1937	1937	1937	1937	0
94	20241223	195200	32777674	1937	1937	1937	1937	0
95	20241223	195100	32777674	1937	1937	1937	1937	0
96	20241223	195000	32777674	1937	1937	1937	1937	0
97	20241223	194900	32777674	1937	1937	1937	1937	0
98	20241223	194800	32777674	1937	1937	1937	1937	0
99	20241223	194700	32777674	1937	1937	1937	1937	0
100	20241223	194600	32777674	1937	1937	1937	1937	0
101	20241223	194500	32777674	1937	1937	1937	1937	0
102	20241223	194400	32777674	1937	1937	1937	1937	0
103	20241223	194300	32777674	1937	1937	1937	1937	0
104	20241223	194200	32777674	1937	1937	1937	1937	0
105	20241223	194100	32777674	1937	1937	1937	1937	0
106	20241223	194000	32777674	1937	1937	1937	1937	0
107	20241223	193900	32777674	1937	1937	1937	1937	0
108	20241223	193800	32777674	1937	1937	1937	1937	0
109	20241223	193700	32777674	1937	1937	1937	1937	0
110	20241223	193600	32777674	1937	1937	1937	1937	0
111	20241223	193500	32777674	1937	1937	1937	1937	0
112	20241223	193400	32777674	1937	1937	1937	1937	0
113	20241223	193300	32777674	1937	1937	1937	1937	0
114	20241223	193200	32777674	1937	1937	1937	1937	0
115	20241223	193100	32777674	1937	1937	1937	1937	0
116	20241223	193000	32777674	1937	1937	1937	1937	0
117	20241223	192900	32777674	1937	1937	1937	1937	0
118	20241223	192800	32777674	1937	1937	1937	1937	0
119	20241223	192700	32777674	1937	1937	1937	1937	0
120	20241223	192600	32777674	1937	1937	1937	1937	0
121	20241223	192500	32777674	1937	1937	1937	1937	0
122	20241223	192400	32777674	1937	1937	1937	1937	356
123	20241223	192300	32777674	1937	1937	1937	1937	0
124	20241223	192200	32777674	1937	1937	1937	1937	0
125	20241223	192100	32777674	1937	1937	1937	1937	0
126	20241223	192000	32777674	1937	1937	1937	1937	0
127	20241223	191900	32777674	1937	1937	1937	1937	0
128	20241223	191800	32777674	1937	1937	1937	1937	0
129	20241223	191700	32777674	1937	1937	1937	1937	0
130	20241223	191600	32777674	1937	1937	1937	1937	0
131	20241223	191500	32777674	1937	1937	1937	1937	0
132	20241223	191400	32777674	1937	1937	1937	1937	0
133	20241223	191300	32777674	1937	1937	1937	1937	0
134	20241223	191200	32777674	1937	1937	1937	1937	0
135	20241223	191100	32777674	1937	1937	1937	1937	0
136	20241223	191000	32777674	1937	1937	1937	1937	0
137	20241223	190900	32777674	1937	1937	1937	1937	0
138	20241223	190800	32777674	1937	1937	1937	1937	0
139	20241223	190700	32777674	1937	1937	1937	1937	0
140	20241223	190600	32777674	1937	1937	1937	1937	0
141	20241223	190500	32777674	1937	1937	1937	1937	0
142	20241223	190400	32777674	1937	1937	1937	1937	0
143	20241223	190300	32777674	1937	1937	1937	1937	0
144	20241223	190200	32777674	1937	1937	1937	1937	0
145	20241223	190100	32777674	1937	1937	1937	1937	0
146	20241223	190000	32777674	1937	1937	1937	1937	0
147	20241223	185900	32777674	1937	1937	1937	1937	0
148	20241223	185800	32777674	1937	1937	1937	1937	0
149	20241223	185700	32777674	1937	1937	1937	1937	0
150	20241223	185600	32777674	1937	1937	1937	1937	0
151	20241223	185500	32777674	1937	1937	1937	1937	0
152	20241223	185400	32777674	1937	1937	1937	1937	356
153	20241223	185300	32777674	1937	1937	1937	1937	0
154	20241223	185200	32777674	1937	1937	1937	1937	0
155	20241223	185100	32777674	1937	1937	1937	1937	0
156	20241223	185000	32777674	1937	1937	1937	1937	0
157	20241223	184900	32777674	1937	1937	1937	1937	0
158	20241223	184800	32777674	1937	1937	1937	1937	0
159	20241223	184700	32777674	1937	1937	1937	1937	0
160	20241223	184600	32777674	1937	1937	1937	1937	0
161	20241223	184500	32777674	1937	1937	1937	1937	0
162	20241223	184400	32777674	1937	1937	1937	1937	0
163	20241223	184300	32777674	1937	1937	1937	1937	0
164	20241223	184200	32777674	1937	1937	1937	1937	0
165	20241223	184100	32777674	1937	1937	1937	1937	0
166	20241223	184000	32777674	1937	1937	1937	1937	0
167	20241223	183900	32777674	1937	1937	1937	1937	0
168	20241223	183800	32777674	1937	1937	1937	1937	0
169	20241223	183700	32777674	1937	1937	1937	1937	0
170	20241223	183600	32777674	1937	1937	1937	1937	0
171	20241223	183500	32777674	1937	1937	1937	1937	0
172	20241223	183400	32777674	1937	1937	1937	1937	0
173	20241223	183300	32777674	1937	1937	1937	1937	0
174	20241223	183200	32777674	1937	1937	1937	1937	0
175	20241223	183100	32777674	1937	1937	1937	1937	0
176	20241223	183000	32777674	1937	1937	1937	1937	0
177	20241223	182900	32777674	1937	1937	1937	1937	0
178	20241223	182800	32777674	1937	1937	1937	1937	0
179	20241223	182700	32777674	1937	1937	1937	1937	0
180	20241223	182600	32777674	1937	1937	1937	1937	0
181	20241223	182500	32777674	1937	1937	1937	1937	0
182	20241223	182400	32777674	1937	1937	1937	1937	356
183	20241223	182300	32777674	1937	1937	1937	1937	0
184	20241223	182200	32777674	1937	1937	1937	1937	0
185	20241223	182100	32777674	1937	1937	1937	1937	0
186	20241223	182000	32777674	1937	1937	1937	1937	0
187	20241223	181900	32777674	1937	1937	1937	1937	0
188	20241223	181800	32777674	1937	1937	1937	1937	0
189	20241223	181700	32777674	1937	1937	1937	1937	0
190	20241223	181600	32777674	1937	1937	1937	1937	0
191	20241223	181500	32777674	1937	1937	1937	1937	0
192	20241223	181400	32777674	1937	1937	1937	1937	0
193	20241223	181300	32777674	1937	1937	1937	1937	0
194	20241223	181200	32777674	1937	1937	1937	1937	0
195	20241223	181100	32777674	1937	1937	1937	1937	0
196	20241223	181000	32777674	1937	1937	1937	1937	0
197	20241223	180900	32777674	1937	1937	1937	1937	0
198	20241223	180800	32777674	1937	1937	1937	1937	0
199	20241223	180700	32777674	1937	1937	1937	1937	0
200	20241223	180600	32777674	1937	1937	1937	1937	0
201	20241223	180500	32777674	1937	1937	1937	1937	0
202	20241223	180400	32777674	1937	1937	1937	1937	0
203	20241223	180300	32777674	1937	1937	1937	1937	0
204	20241223	180200	32777674	1937	1937	1937	1937	0
205	20241223	180100	32777674	1937	1937	1937	1937	0
206	20241223	180000	32777674	1937	1937	1937	1937	0
207	20241223	175900	32777674	1937	1937	1937	1937	0
208	20241223	175800	32777674	1937	1937	1937	1937	0
209	20241223	175700	32777674	1937	1937	1937	1937	0
210	20241223	175600	32777674	1937	1937	1937	1937	0
211	20241223	175500	32777674	1937	1937	1937	1937	0
212	20241223	175400	32777674	1937	1937	1937	1937	356
213	20241223	175300	32777674	1937	1937	1937	1937	0
214	20241223	175200	32777674	1937	1937	1937	1937	0
215	20241223	175100	32777674	1937	1937	1937	1937	0
216	20241223	175000	32777674	1937	1937	1937	1937	0
217	20241223	174900	32777674	1937	1937	1937	1937	0
218	20241223	174800	32777674	1937	1937	1937	1937	0
219	20241223	174700	32777674	1937	1937	1937	1937	0
220	20241223	174600	32777674	1937	1937	1937	1937	0
221	20241223	174500	32777674	1937	1937	1937	1937	0
222	20241223	174400	32777674	1937	1937	1937	1937	0
223	20241223	174300	32777674	1937	1937	1937	1937	0
224	20241223	174200	32777674	1937	1937	1937	1937	0
225	20241223	174100	32777674	1937	1937	1937	1937	0
226	20241223	174000	32777674	1937	1937	1937	1937	0
227	20241223	173900	32777674	1937	1937	1937	1937	0
228	20241223	173800	32777674	1937	1937	1937	1937	0
229	20241223	173700	32777674	1937	1937	1937	1937	0
230	20241223	173600	32777674	1937	1937	1937	1937	0
231	20241223	173500	32777674	1937	1937	1937	1937	0
232	20241223	173400	32777674	1937	1937	1937	1937	0
233	20241223	173300	32777674	1937	1937	1937	1937	0
234	20241223	173200	32777674	1937	1937	1937	1937	0
235	20241223	173100	32777674	1937	1937	1937	1937	0
236	20241223	173000	32777674	1937	1937	1937	1937	0
237	20241223	172900	32777674	1937	1937	1937	1937	0
238	20241223	172800	32777674	1937	1937	1937	1937	0
239	20241223	172700	32777674	1937	1937	1937	1937	0
240	20241223	172600	32777674	1937	1937	1937	1937	0
241	20241223	172500	32777674	1937	1937	1937	1937	0
242	20241223	172400	32777674	1937	1937	1937	1937	356
243	20241223	172300	32777674	1937	1937	1937	1937	0
244	20241223	172200	32777674	1937	1937	1937	1937	0
245	20241223	172100	32777674	1937	1937	1937	1937	0
246	20241223	172000	32777674	1937	1937	1937	1937	0
247	20241223	171900	32777674	1937	1937	1937	1937	0
248	20241223	171800	32777674	1937	1937	1937	1937	0
249	20241223	171700	32777674	1937	1937	1937	1937	0
250	20241223	171600	32777674	1937	1937	1937	1937	0
251	20241223	171500	32777674	1937	1937	1937	1937	0
252	20241223	171400	32777674	1937	1937	1937	1937	0
253	20241223	171300	32777674	1937	1937	1937	1937	0
254	20241223	171200	32777674	1937	1937	1937	1937	0
255	20241223	171100	32777674	1937	1937	1937	1937	0
256	20241223	171000	32777674	1937	1937	1937	1937	0
257	20241223	170900	32777674	1937	1937	1937	1937	0
258	20241223	170800	32777674	1937	1937	1937	1937	0
259	20241223	170700	32777674	1937	1937	1937	1937	0
260	20241223	170600	32777674	1937	1937	1937	1937	0
261	20241223	170500	32777674	1937	1937	1937	1937	0
262	20241223	170400	32777674	1937	1937	1937	1937	0
263	20241223	170300	32777674	1937	1937	1937	1937	0
264	20241223	170200	32777674	1937	1937	1937	1937	0
265	20241223	170100	32777674	1937	1937	1937	1937	0
266	20241223	170000	32777674	1937	1937	1937	1937	0
267	20241223	165900	32777674	1937	1937	1937	1937	0
268	20241223	165800	32777674	1937	1937	1937	1937	0
269	20241223	165700	32777674	1937	1937	1937	1937	0
270	20241223	165600	32777674	1937	1937	1937	1937	0
271	20241223	165500	32777674	1937	1937	1937	1937	0
272	20241223	165400	32777674	1937	1937	1937	1937	356
273	20241223	165300	32777674	1937	1937	1937	1937	0
274	20241223	165200	32777674	1937	1937	1937	1937	0
275	20241223	165100	32777674	1937	1937	1937	1937	0
276	20241223	165000	32777674	1937	1937	1937	1937	0
277	20241223	164900	32777674	1937	1937	1937	1937	0
278	20241223	164800	32777674	1937	1937	1937	1937	0
279	20241223	164700	32777674	1937	1937	1937	1937	0
280	20241223	164600	32777674	1937	1937	1937	1937	0
281	20241223	164500	32777674	1937	1937	1937	1937	0
282	20241223	164400	32777674	1937	1937	1937	1937	0
283	20241223	164300	32777674	1937	1937	1937	1937	0
284	20241223	164200	32777674	1937	1937	1937	1937	0
285	20241223	164100	32777674	1937	1937	1937	1937	0
286	20241223	164000	32777674	1937	1937	1937	1937	0
287	20241223	163900	32777674	1937	1937	1937	1937	0
288	20241223	163800	32777674	1937	1937	1937	1937	0
289	20241223	163700	32777674	1937	1937	1937	1937	0
290	20241223	163600	32777674	1937	1937	1937	1937	0
291	20241223	163500	32777674	1937	1937	1937	1937	0
292	20241223	163400	32777674	1937	1937	1937	1937	0
293	20241223	163300	32777674	1937	1937	1937	1937	0
294	20241223	163200	32777674	1937	1937	1937	1937	0
295	20241223	163100	32777674	1937	1937	1937	1937	0
296	20241223	163000	32777674	1937	1937	1937	1937	0
297	20241223	162900	32777674	1937	1937	1937	1937	0
298	20241223	162800	32777674	1937	1937	1937	1937	0
299	20241223	162700	32777674	1937	1937	1937	1937	0
300	20241223	162600	32777674	1937	1937	1937	1937	0
301	20241223	162500	32777674	1937	1937	1937	1937	0
302	20241223	162400	32777674	1937	1937	1937	1937	356
303	20241223	162300	32777674	1937	1937	1937	1937	0
304	20241223	162200	32777674	1937	1937	1937	1937	0
305	20241223	162100	32777674	1937	1937	1937	1937	0
306	20241223	162000	32777674	1937	1937	1937	1937	0
307	20241223	161900	32777674	1937	1937	1937	1937	0
308	20241223	161800	32777674	1937	1937	1937	1937	0
309	20241223	161700	32777674	1937	1937	1937	1937	0
310	20241223	161600	32777674	1937	1937	1937	1937	0
311	20241223	161500	32777674	1937	1937	1937	1937	0
312	20241223	161400	32777674	1937	1937	1937	1937	0
313	20241223	161300	32777674	1937	1937	1937	1937	0
314	20241223	161200	32777674	1937	1937	1937	1937	0
315	20241223	161100	32777674	1937	1937	1937	1937	0
316	20241223	161000	32777674	1937	1937	1937	1937	0
317	20241223	160900	32777674	1937	1937	1937	1937	0
318	20241223	160800	32777674	1937	1937	1937	1937	0
319	20241223	160700	32777674	1937	1937	1937	1937	0
320	20241223	160600	32777674	1937	1937	1937	1937	0
321	20241223	160500	32777674	1937	1937	1937	1937	0
322	20241223	160400	32777674	1937	1937	1937	1937	0
323	20241223	160300	32777674	1937	1937	1937	1937	0
324	20241223	160200	32777674	1937	1937	1937	1937	0
325	20241223	160100	32777674	1937	1937	1937	1937	0
326	20241223	160000	32777674	1937	1937	1937	1937	0
327	20241223	155900	32777674	1937	1937	1937	1937	0
328	20241223	155800	32777674	1937	1937	1937	1937	0
329	20241223	155700	32777674	1937	1937	1937	1937	0
330	20241223	155600	32777674	1937	1937	1937	1937	0
331	20241223	155500	32777674	1937	1937	1937	1937	0
332	20241223	155400	32777674	1937	1937	1937	1937	356
333	20241223	155300	32777674	1937	1937	1937	1937	0
334	20241223	155200	32777674	1937	1937	1937	1937	0
335	20241223	155100	32777674	1937	1937	1937	1937	0
336	20241223	155000	32777674	1937	1937	1937	1937	0
337	20241223	154900	32777674	1937	1937	1937	1937	0
338	20241223	154800	32777674	1937	1937	1937	1937	0
339	20241223	154700	32777674	1937	1937	1937	1937	0
340	20241223	154600	32777674	1937	1937	1937	1937	0
341	20241223	154500	32777674	1937	1937	1937	1937	0
342	20241223	154400	32777674	1937	1937	1937	1937	0
343	20241223	154300	32777674	1937	1937	1937	1937	0
344	20241223	154200	32777674	1937	1937	1937	1937	0
345	20241223	154100	32777674	1937	1937	1937	1937	0
346	20241223	154000	32777674	1937	1937	1937	1937	0
347	20241223	153900	32777674	1937	1937	1937	1937	0
348	20241223	153800	32777674	1937	1937	1937	1937	0
349	20241223	153700	32777674	1937	1937	1937	1937	0
350	20241223	153600	32777674	1937	1937	1937	1937	0
351	20241223	153500	32777674	1937	1937	1937	1937	0
352	20241223	153400	32777674	1937	1937	1937	1937	0
353	20241223	153300	32777674	1937	1937	1937	1937	0
354	20241223	153200	32777674	1937	1937	1937	1937	0
355	20241223	153100	32777674	1937	1937	1937	1937	0
356	20241223	153000	32777674	1937	1937	1937	1937	356
357	20241223	152900	32088102	1936	1936	1936	1936	0
358	20241223	152800	32088102	1936	1936	1936	1936	0
359	20241223	152700	32088102	1936	1936	1936	1936	0
360	20241223	152600	32088102	1936	1936	1936	1936	0
361	20241223	152500	32088102	1936	1936	1936	1936	0
362	20241223	152400	32088102	1936	1936	1936	1936	0
363	20241223	152300	32088102	1936	1936	1936	1936	0
364	20241223	152200	32088102	1936	1936	1936	1936	0
365	20241223	152100	32088102	1936	1936	1936	1936	0
366	20241223	152000	32088102	1936	1936	1936	1936	0
367	20241223	151900	32088102	1936	1936	1936	1936	0
368	20241223	151800	32088102	1936	1932	1936	1932	30
369	20241223	151700	32030134	1930	1930	1930	1930	0
370	20241223	151600	32030134	1930	1930	1930	1930	0
371	20241223	151500	32030134	1930	1930	1930	1930	0
372	20241223	151400	32030134	1930	1930	1930	1930	0
373	20241223	151300	32030134	1930	1930	1930	1930	0
374	20241223	151200	32030134	1930	1930	1930	1930	0
375	20241223	151100	32030134	1930	1930	1930	1930	0
376	20241223	151000	32030134	1930	1930	1930	1930	0
377	20241223	150900	32030134	1930	1930	1930	1930	56
378	20241223	150800	31922054	1930	1930	1930	1930	0
379	20241223	150700	31922054	1930	1930	1930	1930	0
380	20241223	150600	31922054	1930	1930	1930	1930	0
381	20241223	150500	31922054	1930	1930	1930	1930	0
382	20241223	150400	31922054	1930	1930	1930	1930	0
383	20241223	150300	31922054	1930	1930	1930	1930	1
384	20241223	150200	31920124	1935	1935	1935	1935	0
385	20241223	150100	31920124	1935	1935	1935	1935	0
386	20241223	150000	31920124	1935	1935	1935	1935	0
387	20241223	145900	31920124	1935	1935	1935	1935	0
388	20241223	145800	31920124	1935	1935	1935	1935	0
389	20241223	145700	31920124	1935	1935	1935	1935	0
390	20241223	145600	31920124	1935	1935	1935	1935	0
391	20241223	145500	31920124	1935	1935	1935	1935	0
392	20241223	145400	31920124	1935	1935	1935	1935	0
393	20241223	145300	31920124	1935	1935	1935	1935	17
394	20241223	145200	31887229	1938	1938	1938	1938	0
395	20241223	145100	31887229	1938	1935	1938	1935	85
396	20241223	145000	31722547	1935	1935	1935	1935	475
397	20241223	144900	30803422	1938	1938	1938	1938	0
398	20241223	144800	30803422	1938	1938	1938	1938	0
399	20241223	144700	30803422	1938	1938	1938	1938	0
400	20241223	144600	30803422	1938	1938	1938	1938	14
401	20241223	144500	30776290	1938	1938	1938	1938	0
402	20241223	144400	30776290	1938	1938	1938	1938	0
403	20241223	144300	30776290	1938	1938	1938	1938	0
404	20241223	144200	30776290	1938	1938	1938	1938	1
405	20241223	144100	30774352	1930	1937	1937	1930	10
406	20241223	144000	30755024	1930	1930	1930	1930	0
407	20241223	143900	30755024	1930	1930	1930	1930	0
408	20241223	143800	30755024	1930	1930	1930	1930	0
409	20241223	143700	30755024	1930	1937	1937	1930	8
410	20241223	143600	30739556	1938	1938	1938	1938	0
411	20241223	143500	30739556	1938	1938	1938	1938	0
412	20241223	143400	30739556	1938	1938	1938	1938	0
413	20241223	143300	30739556	1938	1938	1938	1938	0
414	20241223	143200	30739556	1938	1938	1938	1938	0
415	20241223	143100	30739556	1938	1938	1938	1938	0
416	20241223	143000	30739556	1938	1938	1938	1938	0
417	20241223	142900	30739556	1938	1938	1938	1938	0
418	20241223	142800	30739556	1938	1938	1938	1938	0
419	20241223	142700	30739556	1938	1938	1938	1938	0
420	20241223	142600	30739556	1938	1938	1938	1938	0
421	20241223	142500	30739556	1938	1938	1938	1938	0
422	20241223	142400	30739556	1938	1938	1938	1938	0
423	20241223	142300	30739556	1938	1938	1938	1938	90
424	20241223	142200	30565136	1938	1938	1938	1938	0
425	20241223	142100	30565136	1938	1938	1938	1938	0
426	20241223	142000	30565136	1938	1938	1938	1938	17
427	20241223	141900	30532190	1929	1929	1929	1929	0
428	20241223	141800	30532190	1929	1929	1929	1929	0
429	20241223	141700	30532190	1929	1934	1934	1929	6
430	20241223	141600	30520601	1935	1935	1935	1935	1
431	20241223	141500	30518666	1935	1935	1935	1935	0
432	20241223	141400	30518666	1935	1935	1935	1935	0
433	20241223	141300	30518666	1935	1935	1935	1935	0
434	20241223	141200	30518666	1935	1935	1935	1935	35
435	20241223	141100	30450941	1935	1935	1935	1935	0
436	20241223	141000	30450941	1935	1935	1935	1935	0
437	20241223	140900	30450941	1935	1935	1935	1935	0
438	20241223	140800	30450941	1935	1935	1935	1935	0
439	20241223	140700	30450941	1935	1935	1935	1935	0
440	20241223	140600	30450941	1935	1935	1935	1935	0
441	20241223	140500	30450941	1935	1935	1935	1935	0
442	20241223	140400	30450941	1935	1935	1935	1935	0
443	20241223	140300	30450941	1935	1935	1935	1935	0
444	20241223	140200	30450941	1935	1935	1935	1935	0
445	20241223	140100	30450941	1935	1935	1935	1935	0
446	20241223	140000	30450941	1935	1935	1935	1935	0
447	20241223	135900	30450941	1935	1935	1935	1935	0
448	20241223	135800	30450941	1935	1935	1935	1935	0
449	20241223	135700	30450941	1935	1935	1935	1935	0
450	20241223	135600	30450941	1935	1935	1935	1935	2
451	20241223	135500	30447071	1939	1939	1939	1939	0
452	20241223	135400	30447071	1939	1939	1939	1939	0
453	20241223	135300	30447071	1939	1939	1939	1939	0
454	20241223	135200	30447071	1939	1939	1939	1939	0
455	20241223	135100	30447071	1939	1939	1939	1939	0
456	20241223	135000	30447071	1939	1939	1939	1939	0
457	20241223	134900	30447071	1939	1939	1939	1939	100
458	20241223	134800	30253171	1939	1939	1939	1939	0
459	20241223	134700	30253171	1939	1939	1939	1939	100
460	20241223	134600	30059271	1939	1939	1939	1939	1
461	20241223	134500	30057332	1939	1939	1939	1939	21
462	20241223	134400	30016613	1939	1939	1939	1939	50
463	20241223	134300	29919663	1939	1935	1939	1935	30
464	20241223	134200	29861543	1935	1935	1935	1935	0
465	20241223	134100	29861543	1935	1935	1935	1935	10
466	20241223	134000	29842193	1935	1935	1935	1935	7
467	20241223	133900	29828648	1935	1935	1935	1935	20
468	20241223	133800	29789948	1935	1933	1935	1933	3
469	20241223	133700	29784146	1929	1931	1933	1929	510
470	20241223	133600	28798558	1929	1929	1929	1929	0
471	20241223	133500	28798558	1929	1929	1929	1929	0
472	20241223	133400	28798558	1929	1929	1929	1929	105
473	20241223	133300	28596013	1928	1928	1928	1928	59
474	20241223	133200	28482261	1929	1929	1929	1929	0
475	20241223	133100	28482261	1929	1929	1929	1929	50
476	20241223	133000	28385811	1928	1928	1928	1928	77
477	20241223	132900	28237355	1927	1927	1927	1927	0
478	20241223	132800	28237355	1927	1927	1927	1927	0
479	20241223	132700	28237355	1927	1927	1927	1927	4
480	20241223	132600	28229647	1927	1927	1927	1927	3
481	20241223	132500	28223866	1928	1925	1928	1925	76
482	20241223	132400	28077344	1925	1925	1925	1925	0
483	20241223	132300	28077344	1925	1925	1925	1925	0
484	20241223	132200	28077344	1925	1925	1925	1925	0
485	20241223	132100	28077344	1925	1925	1925	1925	491
486	20241223	132000	27132169	1925	1925	1925	1925	0
487	20241223	131900	27132169	1925	1925	1925	1925	0
488	20241223	131800	27132169	1925	1925	1925	1925	0
489	20241223	131700	27132169	1925	1925	1925	1925	0
490	20241223	131600	27132169	1925	1925	1925	1925	0
491	20241223	131500	27132169	1925	1925	1925	1925	0
492	20241223	131400	27132169	1925	1925	1925	1925	0
493	20241223	131300	27132169	1925	1925	1925	1925	0
494	20241223	131200	27132169	1925	1925	1925	1925	0
495	20241223	131100	27132169	1925	1925	1925	1925	0
496	20241223	131000	27132169	1925	1925	1925	1925	0
497	20241223	130900	27132169	1925	1925	1925	1925	1
498	20241223	130800	27130244	1922	1922	1922	1922	0
499	20241223	130700	27130244	1922	1922	1922	1922	0
500	20241223	130600	27130244	1922	1920	1924	1920	165
501	20241223	130500	26812828	1924	1924	1924	1924	0
502	20241223	130400	26812828	1924	1924	1924	1924	0
503	20241223	130300	26812828	1924	1922	1924	1922	19
504	20241223	130200	26776308	1922	1922	1922	1922	0
505	20241223	130100	26776308	1922	1922	1922	1922	1
506	20241223	130000	26774386	1919	1919	1919	1919	1
507	20241223	125900	26772467	1918	1918	1918	1918	38
508	20241223	125800	26699583	1918	1918	1918	1918	0
509	20241223	125700	26699583	1918	1918	1918	1918	0
510	20241223	125600	26699583	1918	1918	1918	1918	0
511	20241223	125500	26699583	1918	1910	1918	1910	242
512	20241223	125400	26237275	1910	1910	1910	1910	0
513	20241223	125300	26237275	1910	1910	1910	1910	150
514	20241223	125200	25950775	1918	1918	1918	1918	0
515	20241223	125100	25950775	1918	1918	1918	1918	1
516	20241223	125000	25948857	1916	1915	1916	1915	49
517	20241223	124900	25855021	1915	1915	1915	1915	0
518	20241223	124800	25855021	1915	1915	1915	1915	0
519	20241223	124700	25855021	1915	1915	1915	1915	0
520	20241223	124600	25855021	1915	1915	1915	1915	0
521	20241223	124500	25855021	1915	1915	1915	1915	0
522	20241223	124400	25855021	1915	1915	1915	1915	0
523	20241223	124300	25855021	1915	1915	1915	1915	0
524	20241223	124200	25855021	1915	1915	1915	1915	0
525	20241223	124100	25855021	1915	1915	1915	1915	0
526	20241223	124000	25855021	1915	1915	1915	1915	0
527	20241223	123900	25855021	1915	1915	1915	1915	0
528	20241223	123800	25855021	1915	1915	1915	1915	0
529	20241223	123700	25855021	1915	1915	1915	1915	0
530	20241223	123600	25855021	1915	1915	1915	1915	0
531	20241223	123500	25855021	1915	1915	1915	1915	0
532	20241223	123400	25855021	1915	1915	1915	1915	0
533	20241223	123300	25855021	1915	1915	1915	1915	0
534	20241223	123200	25855021	1915	1913	1915	1913	10
535	20241223	123100	25835873	1910	1907	1910	1907	60
536	20241223	123000	25721276	1905	1905	1905	1905	0
537	20241223	122900	25721276	1905	1905	1905	1905	0
538	20241223	122800	25721276	1905	1905	1905	1905	2700
539	20241223	122700	20577776	1905	1905	1905	1905	1
540	20241223	122600	20575871	1894	1894	1894	1894	100
541	20241223	122500	20386471	1904	1904	1904	1904	0
542	20241223	122400	20386471	1904	1904	1904	1904	17
543	20241223	122300	20354103	1905	1905	1905	1905	1050
544	20241223	122200	18353853	1904	1904	1904	1904	0
545	20241223	122100	18353853	1904	1904	1904	1904	33
546	20241223	122000	18291021	1905	1905	1905	1905	0
547	20241223	121900	18291021	1905	1905	1905	1905	0
548	20241223	121800	18291021	1905	1905	1905	1905	0
549	20241223	121700	18291021	1905	1905	1905	1905	0
550	20241223	121600	18291021	1905	1905	1905	1905	0
551	20241223	121500	18291021	1905	1905	1905	1905	0
552	20241223	121400	18291021	1905	1905	1905	1905	0
553	20241223	121300	18291021	1905	1905	1905	1905	0
554	20241223	121200	18291021	1905	1905	1905	1905	0
555	20241223	121100	18291021	1905	1905	1905	1905	0
556	20241223	121000	18291021	1905	1905	1905	1905	0
557	20241223	120900	18291021	1905	1905	1905	1905	0
558	20241223	120800	18291021	1905	1905	1905	1905	0
559	20241223	120700	18291021	1905	1905	1905	1905	0
560	20241223	120600	18291021	1905	1905	1905	1905	0
561	20241223	120500	18291021	1905	1905	1905	1905	0
562	20241223	120400	18291021	1905	1903	1905	1903	265
563	20241223	120300	17786696	1905	1905	1905	1905	0
564	20241223	120200	17786696	1905	1905	1905	1905	0
565	20241223	120100	17786696	1905	1905	1905	1905	0
566	20241223	120000	17786696	1905	1905	1905	1905	0
567	20241223	115900	17786696	1905	1904	1905	1904	111
568	20241223	115800	17575325	1905	1905	1905	1905	0
569	20241223	115700	17575325	1905	1905	1905	1905	0
570	20241223	115600	17575325	1905	1905	1905	1905	0
571	20241223	115500	17575325	1905	1905	1905	1905	0
572	20241223	115400	17575325	1905	1905	1905	1905	0
573	20241223	115300	17575325	1905	1905	1905	1905	0
574	20241223	115200	17575325	1905	1905	1905	1905	0
575	20241223	115100	17575325	1905	1905	1905	1905	0
576	20241223	115000	17575325	1905	1905	1905	1905	0
577	20241223	114900	17575325	1905	1905	1905	1905	0
578	20241223	114800	17575325	1905	1905	1905	1905	0
579	20241223	114700	17575325	1905	1905	1905	1905	0
580	20241223	114600	17575325	1905	1905	1905	1905	0
581	20241223	114500	17575325	1905	1905	1905	1905	0
582	20241223	114400	17575325	1905	1905	1905	1905	0
583	20241223	114300	17575325	1905	1905	1905	1905	0
584	20241223	114200	17575325	1905	1905	1905	1905	1
585	20241223	114100	17573420	1905	1905	1905	1905	6
586	20241223	114000	17561990	1905	1905	1905	1905	0
587	20241223	113900	17561990	1905	1905	1905	1905	0
588	20241223	113800	17561990	1905	1905	1905	1905	0
589	20241223	113700	17561990	1905	1905	1905	1905	0
590	20241223	113600	17561990	1905	1905	1905	1905	0
591	20241223	113500	17561990	1905	1905	1905	1905	0
592	20241223	113400	17561990	1905	1905	1905	1905	1
593	20241223	113300	17560085	1905	1905	1905	1905	0
594	20241223	113200	17560085	1905	1905	1905	1905	0
595	20241223	113100	17560085	1905	1905	1905	1905	0
596	20241223	113000	17560085	1905	1905	1905	1905	0
597	20241223	112900	17560085	1905	1905	1905	1905	0
598	20241223	112800	17560085	1905	1905	1905	1905	0
599	20241223	112700	17560085	1905	1905	1905	1905	3
600	20241223	112600	17554370	1905	1905	1905	1905	0
601	20241223	112500	17554370	1905	1905	1905	1905	0
602	20241223	112400	17554370	1905	1905	1905	1905	0
603	20241223	112300	17554370	1905	1905	1905	1905	0
604	20241223	112200	17554370	1905	1905	1905	1905	0
605	20241223	112100	17554370	1905	1905	1905	1905	0
606	20241223	112000	17554370	1905	1905	1905	1905	0
607	20241223	111900	17554370	1905	1905	1905	1905	0
608	20241223	111800	17554370	1905	1889	1905	1889	20
609	20241223	111700	17516431	1890	1890	1890	1890	0
610	20241223	111600	17516431	1890	1890	1890	1890	0
611	20241223	111500	17516431	1890	1890	1890	1890	0
612	20241223	111400	17516431	1890	1895	1895	1890	1500
613	20241223	111300	14679986	1900	1900	1900	1900	0
614	20241223	111200	14679986	1900	1900	1900	1900	0
615	20241223	111100	14679986	1900	1900	1900	1900	9
616	20241223	111000	14662886	1900	1900	1900	1900	0
617	20241223	110900	14662886	1900	1900	1900	1900	1032
618	20241223	110800	12702086	1900	1900	1900	1900	0
619	20241223	110700	12702086	1900	1900	1900	1900	0
620	20241223	110600	12702086	1900	1900	1900	1900	0
621	20241223	110500	12702086	1900	1900	1900	1900	0
622	20241223	110400	12702086	1900	1900	1900	1900	1
623	20241223	110300	12700186	1895	1895	1895	1895	0
624	20241223	110200	12700186	1895	1895	1895	1895	0
625	20241223	110100	12700186	1895	1895	1895	1895	0
626	20241223	110000	12700186	1895	1895	1895	1895	0
627	20241223	105900	12700186	1895	1895	1895	1895	0
628	20241223	105800	12700186	1895	1895	1895	1895	0
629	20241223	105700	12700186	1895	1895	1895	1895	0
630	20241223	105600	12700186	1895	1895	1895	1895	219
631	20241223	105500	12285181	1900	1900	1900	1900	0
632	20241223	105400	12285181	1900	1900	1900	1900	100
633	20241223	105300	12095181	1900	1900	1900	1900	0
634	20241223	105200	12095181	1900	1900	1900	1900	104
635	20241223	105100	11897581	1900	1900	1900	1900	100
636	20241223	105000	11707581	1902	1902	1902	1902	0
637	20241223	104900	11707581	1902	1902	1902	1902	0
638	20241223	104800	11707581	1902	1902	1902	1902	0
639	20241223	104700	11707581	1902	1902	1902	1902	300
640	20241223	104600	11136981	1902	1902	1902	1902	200
641	20241223	104500	10756581	1887	1887	1887	1887	0
642	20241223	104400	10756581	1887	1887	1887	1887	0
643	20241223	104300	10756581	1887	1887	1887	1887	1
644	20241223	104200	10754694	1890	1890	1890	1890	0
645	20241223	104100	10754694	1890	1890	1890	1890	0
646	20241223	104000	10754694	1890	1890	1890	1890	0
647	20241223	103900	10754694	1890	1890	1890	1890	0
648	20241223	103800	10754694	1890	1890	1890	1890	0
649	20241223	103700	10754694	1890	1890	1890	1890	0
650	20241223	103600	10754694	1890	1890	1890	1890	0
651	20241223	103500	10754694	1890	1890	1890	1890	0
652	20241223	103400	10754694	1890	1890	1890	1890	0
653	20241223	103300	10754694	1890	1890	1890	1890	0
654	20241223	103200	10754694	1890	1890	1890	1890	0
655	20241223	103100	10754694	1890	1890	1890	1890	0
656	20241223	103000	10754694	1890	1890	1890	1890	0
657	20241223	102900	10754694	1890	1890	1890	1890	14
658	20241223	102800	10728234	1890	1890	1890	1890	0
659	20241223	102700	10728234	1890	1890	1890	1890	0
660	20241223	102600	10728234	1890	1890	1890	1890	0
661	20241223	102500	10728234	1890	1890	1890	1890	0
662	20241223	102400	10728234	1890	1890	1890	1890	0
663	20241223	102300	10728234	1890	1890	1890	1890	0
664	20241223	102200	10728234	1890	1890	1890	1890	0
665	20241223	102100	10728234	1890	1890	1890	1890	0
666	20241223	102000	10728234	1890	1890	1890	1890	0
667	20241223	101900	10728234	1890	1890	1890	1890	0
668	20241223	101800	10728234	1890	1890	1890	1890	0
669	20241223	101700	10728234	1890	1890	1890	1890	0
670	20241223	101600	10728234	1890	1890	1890	1890	174
671	20241223	101500	10399374	1890	1890	1890	1890	0
672	20241223	101400	10399374	1890	1890	1890	1890	0
673	20241223	101300	10399374	1890	1890	1890	1890	115
674	20241223	101200	10182024	1910	1910	1910	1910	10
675	20241223	101100	10162924	1910	1910	1910	1910	3
676	20241223	101000	10157194	1910	1910	1910	1910	0
677	20241223	100900	10157194	1910	1905	1910	1905	19
678	20241223	100800	10120957	1905	1905	1905	1905	110
679	20241223	100700	9911407	1905	1905	1905	1905	0
680	20241223	100600	9911407	1905	1905	1905	1905	0
681	20241223	100500	9911407	1905	1905	1905	1905	0
682	20241223	100400	9911407	1905	1905	1905	1905	250
683	20241223	100300	9435157	1905	1905	1905	1905	0
684	20241223	100200	9435157	1905	1905	1905	1905	4
685	20241223	100100	9427537	1905	1905	1905	1905	0
686	20241223	100000	9427537	1905	1905	1905	1905	0
687	20241223	095900	9427537	1905	1905	1905	1905	10
688	20241223	095800	9408487	1906	1906	1906	1906	10
689	20241223	095700	9389427	1890	1890	1890	1890	1
690	20241223	095600	9387537	1910	1900	1910	1900	21
691	20241223	095500	9347545	1900	1900	1900	1900	30
692	20241223	095400	9290545	1900	1890	1900	1890	71
693	20241223	095300	9155982	1890	1890	1890	1890	0
694	20241223	095200	9155982	1890	1890	1890	1890	90
695	20241223	095100	8985882	1890	1890	1890	1890	0
696	20241223	095000	8985882	1890	1890	1890	1890	0
697	20241223	094900	8985882	1890	1890	1890	1890	1
698	20241223	094800	8983992	1890	1890	1890	1890	8
699	20241223	094700	8968872	1890	1887	1890	1887	17
700	20241223	094600	8936770	1886	1882	1886	1882	3
701	20241223	094500	8931119	1867	1867	1867	1867	0
702	20241223	094400	8931119	1867	1867	1867	1867	0
703	20241223	094300	8931119	1867	1868	1868	1867	22
704	20241223	094200	8890028	1870	1870	1870	1870	108
705	20241223	094100	8688068	1873	1873	1873	1873	0
706	20241223	094000	8688068	1873	1873	1873	1873	0
707	20241223	093900	8688068	1873	1873	1873	1873	0
708	20241223	093800	8688068	1873	1870	1873	1870	695
709	20241223	093700	7386483	1870	1870	1870	1870	0
710	20241223	093600	7386483	1870	1872	1872	1870	85
711	20241223	093500	7227449	1872	1872	1872	1872	0
712	20241223	093400	7227449	1872	1872	1872	1872	0
713	20241223	093300	7227449	1872	1872	1872	1872	0
714	20241223	093200	7227449	1872	1872	1872	1872	0
715	20241223	093100	7227449	1872	1872	1872	1872	0
716	20241223	093000	7227449	1872	1872	1872	1872	0
717	20241223	092900	7227449	1872	1872	1872	1872	0
718	20241223	092800	7227449	1872	1872	1872	1872	0
719	20241223	092700	7227449	1872	1872	1872	1872	12
720	20241223	092600	7204985	1866	1866	1866	1866	0
721	20241223	092500	7204985	1866	1866	1866	1866	0
722	20241223	092400	7204985	1866	1866	1866	1866	0
723	20241223	092300	7204985	1866	1866	1866	1866	13
724	20241223	092200	7180727	1872	1872	1872	1872	0
725	20241223	092100	7180727	1872	1872	1872	1872	0
726	20241223	092000	7180727	1872	1872	1872	1872	1
727	20241223	091900	7178855	1869	1870	1870	1869	10
728	20241223	091800	7160160	1872	1872	1872	1872	0
729	20241223	091700	7160160	1872	1873	1873	1872	430
730	20241223	091600	6354846	1873	1873	1873	1873	124
731	20241223	091500	6122594	1890	1890	1890	1890	0
732	20241223	091400	6122594	1890	1890	1890	1890	0
733	20241223	091300	6122594	1890	1890	1890	1890	1
734	20241223	091200	6120704	1890	1890	1890	1890	0
735	20241223	091100	6120704	1890	1889	1890	1889	18
736	20241223	091000	6086696	1872	1871	1872	1871	1742
737	20241223	090900	2825682	1872	1872	1872	1872	0
738	20241223	090800	2825682	1872	1872	1872	1872	412
739	20241223	090700	2054418	1872	1872	1872	1872	0
740	20241223	090600	2054418	1872	1872	1872	1872	277
741	20241223	090500	1535874	1872	1872	1872	1872	215
742	20241223	090400	1133394	1890	1890	1890	1890	0
743	20241223	090300	1133394	1890	1890	1890	1890	0
744	20241223	090200	1133394	1890	1880	1890	1880	20
745	20241223	090100	1095620	1880	1880	1880	1880	0
746	20241223	090000	1095620	1880	1860	1880	1860	588