KissMeData/377220/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	213200	46386782	1841	1841	1841	1841	376
3	20241223	213100	46386782	1841	1841	1841	1841	0
4	20241223	213000	46386782	1841	1841	1841	1841	0
5	20241223	212900	46386782	1841	1841	1841	1841	0
6	20241223	212800	46386782	1841	1841	1841	1841	0
7	20241223	212700	46386782	1841	1841	1841	1841	0
8	20241223	212600	46386782	1841	1841	1841	1841	0
9	20241223	212500	46386782	1841	1841	1841	1841	0
10	20241223	212400	46386782	1841	1841	1841	1841	0
11	20241223	212300	46386782	1841	1841	1841	1841	0
12	20241223	212200	46386782	1841	1841	1841	1841	0
13	20241223	212100	46386782	1841	1841	1841	1841	0
14	20241223	212000	46386782	1841	1841	1841	1841	0
15	20241223	211900	46386782	1841	1841	1841	1841	0
16	20241223	211800	46386782	1841	1841	1841	1841	0
17	20241223	211700	46386782	1841	1841	1841	1841	0
18	20241223	211600	46386782	1841	1841	1841	1841	0
19	20241223	211500	46386782	1841	1841	1841	1841	0
20	20241223	211400	46386782	1841	1841	1841	1841	0
21	20241223	211300	46386782	1841	1841	1841	1841	0
22	20241223	211200	46386782	1841	1841	1841	1841	0
23	20241223	211100	46386782	1841	1841	1841	1841	0
24	20241223	211000	46386782	1841	1841	1841	1841	0
25	20241223	210900	46386782	1841	1841	1841	1841	0
26	20241223	210800	46386782	1841	1841	1841	1841	0
27	20241223	210700	46386782	1841	1841	1841	1841	0
28	20241223	210600	46386782	1841	1841	1841	1841	0
29	20241223	210500	46386782	1841	1841	1841	1841	0
30	20241223	210400	46386782	1841	1841	1841	1841	0
31	20241223	210300	46386782	1841	1841	1841	1841	0
32	20241223	210200	46386782	1841	1841	1841	1841	376
33	20241223	210100	46386782	1841	1841	1841	1841	0
34	20241223	210000	46386782	1841	1841	1841	1841	0
35	20241223	205900	46386782	1841	1841	1841	1841	0
36	20241223	205800	46386782	1841	1841	1841	1841	0
37	20241223	205700	46386782	1841	1841	1841	1841	0
38	20241223	205600	46386782	1841	1841	1841	1841	0
39	20241223	205500	46386782	1841	1841	1841	1841	0
40	20241223	205400	46386782	1841	1841	1841	1841	0
41	20241223	205300	46386782	1841	1841	1841	1841	0
42	20241223	205200	46386782	1841	1841	1841	1841	0
43	20241223	205100	46386782	1841	1841	1841	1841	0
44	20241223	205000	46386782	1841	1841	1841	1841	0
45	20241223	204900	46386782	1841	1841	1841	1841	0
46	20241223	204800	46386782	1841	1841	1841	1841	0
47	20241223	204700	46386782	1841	1841	1841	1841	0
48	20241223	204600	46386782	1841	1841	1841	1841	0
49	20241223	204500	46386782	1841	1841	1841	1841	0
50	20241223	204400	46386782	1841	1841	1841	1841	0
51	20241223	204300	46386782	1841	1841	1841	1841	0
52	20241223	204200	46386782	1841	1841	1841	1841	0
53	20241223	204100	46386782	1841	1841	1841	1841	0
54	20241223	204000	46386782	1841	1841	1841	1841	0
55	20241223	203900	46386782	1841	1841	1841	1841	0
56	20241223	203800	46386782	1841	1841	1841	1841	0
57	20241223	203700	46386782	1841	1841	1841	1841	0
58	20241223	203600	46386782	1841	1841	1841	1841	0
59	20241223	203500	46386782	1841	1841	1841	1841	0
60	20241223	203400	46386782	1841	1841	1841	1841	0
61	20241223	203300	46386782	1841	1841	1841	1841	0
62	20241223	203200	46386782	1841	1841	1841	1841	376
63	20241223	203100	46386782	1841	1841	1841	1841	0
64	20241223	203000	46386782	1841	1841	1841	1841	0
65	20241223	202900	46386782	1841	1841	1841	1841	0
66	20241223	202800	46386782	1841	1841	1841	1841	0
67	20241223	202700	46386782	1841	1841	1841	1841	0
68	20241223	202600	46386782	1841	1841	1841	1841	0
69	20241223	202500	46386782	1841	1841	1841	1841	0
70	20241223	202400	46386782	1841	1841	1841	1841	0
71	20241223	202300	46386782	1841	1841	1841	1841	0
72	20241223	202200	46386782	1841	1841	1841	1841	0
73	20241223	202100	46386782	1841	1841	1841	1841	0
74	20241223	202000	46386782	1841	1841	1841	1841	0
75	20241223	201900	46386782	1841	1841	1841	1841	0
76	20241223	201800	46386782	1841	1841	1841	1841	0
77	20241223	201700	46386782	1841	1841	1841	1841	0
78	20241223	201600	46386782	1841	1841	1841	1841	0
79	20241223	201500	46386782	1841	1841	1841	1841	0
80	20241223	201400	46386782	1841	1841	1841	1841	0
81	20241223	201300	46386782	1841	1841	1841	1841	0
82	20241223	201200	46386782	1841	1841	1841	1841	0
83	20241223	201100	46386782	1841	1841	1841	1841	0
84	20241223	201000	46386782	1841	1841	1841	1841	0
85	20241223	200900	46386782	1841	1841	1841	1841	0
86	20241223	200800	46386782	1841	1841	1841	1841	0
87	20241223	200700	46386782	1841	1841	1841	1841	0
88	20241223	200600	46386782	1841	1841	1841	1841	0
89	20241223	200500	46386782	1841	1841	1841	1841	0
90	20241223	200400	46386782	1841	1841	1841	1841	0
91	20241223	200300	46386782	1841	1841	1841	1841	0
92	20241223	200200	46386782	1841	1841	1841	1841	376
93	20241223	200100	46386782	1841	1841	1841	1841	0
94	20241223	200000	46386782	1841	1841	1841	1841	0
95	20241223	195900	46386782	1841	1841	1841	1841	0
96	20241223	195800	46386782	1841	1841	1841	1841	0
97	20241223	195700	46386782	1841	1841	1841	1841	0
98	20241223	195600	46386782	1841	1841	1841	1841	0
99	20241223	195500	46386782	1841	1841	1841	1841	0
100	20241223	195400	46386782	1841	1841	1841	1841	0
101	20241223	195300	46386782	1841	1841	1841	1841	0
102	20241223	195200	46386782	1841	1841	1841	1841	0
103	20241223	195100	46386782	1841	1841	1841	1841	0
104	20241223	195000	46386782	1841	1841	1841	1841	0
105	20241223	194900	46386782	1841	1841	1841	1841	0
106	20241223	194800	46386782	1841	1841	1841	1841	0
107	20241223	194700	46386782	1841	1841	1841	1841	0
108	20241223	194600	46386782	1841	1841	1841	1841	0
109	20241223	194500	46386782	1841	1841	1841	1841	0
110	20241223	194400	46386782	1841	1841	1841	1841	0
111	20241223	194300	46386782	1841	1841	1841	1841	0
112	20241223	194200	46386782	1841	1841	1841	1841	0
113	20241223	194100	46386782	1841	1841	1841	1841	0
114	20241223	194000	46386782	1841	1841	1841	1841	0
115	20241223	193900	46386782	1841	1841	1841	1841	0
116	20241223	193800	46386782	1841	1841	1841	1841	0
117	20241223	193700	46386782	1841	1841	1841	1841	0
118	20241223	193600	46386782	1841	1841	1841	1841	0
119	20241223	193500	46386782	1841	1841	1841	1841	0
120	20241223	193400	46386782	1841	1841	1841	1841	0
121	20241223	193300	46386782	1841	1841	1841	1841	0
122	20241223	193200	46386782	1841	1841	1841	1841	376
123	20241223	193100	46386782	1841	1841	1841	1841	0
124	20241223	193000	46386782	1841	1841	1841	1841	0
125	20241223	192900	46386782	1841	1841	1841	1841	0
126	20241223	192800	46386782	1841	1841	1841	1841	0
127	20241223	192700	46386782	1841	1841	1841	1841	0
128	20241223	192600	46386782	1841	1841	1841	1841	0
129	20241223	192500	46386782	1841	1841	1841	1841	0
130	20241223	192400	46386782	1841	1841	1841	1841	0
131	20241223	192300	46386782	1841	1841	1841	1841	0
132	20241223	192200	46386782	1841	1841	1841	1841	0
133	20241223	192100	46386782	1841	1841	1841	1841	0
134	20241223	192000	46386782	1841	1841	1841	1841	0
135	20241223	191900	46386782	1841	1841	1841	1841	0
136	20241223	191800	46386782	1841	1841	1841	1841	0
137	20241223	191700	46386782	1841	1841	1841	1841	0
138	20241223	191600	46386782	1841	1841	1841	1841	0
139	20241223	191500	46386782	1841	1841	1841	1841	0
140	20241223	191400	46386782	1841	1841	1841	1841	0
141	20241223	191300	46386782	1841	1841	1841	1841	0
142	20241223	191200	46386782	1841	1841	1841	1841	0
143	20241223	191100	46386782	1841	1841	1841	1841	0
144	20241223	191000	46386782	1841	1841	1841	1841	0
145	20241223	190900	46386782	1841	1841	1841	1841	0
146	20241223	190800	46386782	1841	1841	1841	1841	0
147	20241223	190700	46386782	1841	1841	1841	1841	0
148	20241223	190600	46386782	1841	1841	1841	1841	0
149	20241223	190500	46386782	1841	1841	1841	1841	0
150	20241223	190400	46386782	1841	1841	1841	1841	0
151	20241223	190300	46386782	1841	1841	1841	1841	0
152	20241223	190200	46386782	1841	1841	1841	1841	376
153	20241223	190100	46386782	1841	1841	1841	1841	0
154	20241223	190000	46386782	1841	1841	1841	1841	0
155	20241223	185900	46386782	1841	1841	1841	1841	0
156	20241223	185800	46386782	1841	1841	1841	1841	0
157	20241223	185700	46386782	1841	1841	1841	1841	0
158	20241223	185600	46386782	1841	1841	1841	1841	0
159	20241223	185500	46386782	1841	1841	1841	1841	0
160	20241223	185400	46386782	1841	1841	1841	1841	0
161	20241223	185300	46386782	1841	1841	1841	1841	0
162	20241223	185200	46386782	1841	1841	1841	1841	0
163	20241223	185100	46386782	1841	1841	1841	1841	0
164	20241223	185000	46386782	1841	1841	1841	1841	0
165	20241223	184900	46386782	1841	1841	1841	1841	0
166	20241223	184800	46386782	1841	1841	1841	1841	0
167	20241223	184700	46386782	1841	1841	1841	1841	0
168	20241223	184600	46386782	1841	1841	1841	1841	0
169	20241223	184500	46386782	1841	1841	1841	1841	0
170	20241223	184400	46386782	1841	1841	1841	1841	0
171	20241223	184300	46386782	1841	1841	1841	1841	0
172	20241223	184200	46386782	1841	1841	1841	1841	0
173	20241223	184100	46386782	1841	1841	1841	1841	0
174	20241223	184000	46386782	1841	1841	1841	1841	0
175	20241223	183900	46386782	1841	1841	1841	1841	0
176	20241223	183800	46386782	1841	1841	1841	1841	0
177	20241223	183700	46386782	1841	1841	1841	1841	0
178	20241223	183600	46386782	1841	1841	1841	1841	0
179	20241223	183500	46386782	1841	1841	1841	1841	0
180	20241223	183400	46386782	1841	1841	1841	1841	0
181	20241223	183300	46386782	1841	1841	1841	1841	0
182	20241223	183200	46386782	1841	1841	1841	1841	376
183	20241223	183100	46386782	1841	1841	1841	1841	0
184	20241223	183000	46386782	1841	1841	1841	1841	0
185	20241223	182900	46386782	1841	1841	1841	1841	0
186	20241223	182800	46386782	1841	1841	1841	1841	0
187	20241223	182700	46386782	1841	1841	1841	1841	0
188	20241223	182600	46386782	1841	1841	1841	1841	0
189	20241223	182500	46386782	1841	1841	1841	1841	0
190	20241223	182400	46386782	1841	1841	1841	1841	0
191	20241223	182300	46386782	1841	1841	1841	1841	0
192	20241223	182200	46386782	1841	1841	1841	1841	0
193	20241223	182100	46386782	1841	1841	1841	1841	0
194	20241223	182000	46386782	1841	1841	1841	1841	0
195	20241223	181900	46386782	1841	1841	1841	1841	0
196	20241223	181800	46386782	1841	1841	1841	1841	0
197	20241223	181700	46386782	1841	1841	1841	1841	0
198	20241223	181600	46386782	1841	1841	1841	1841	0
199	20241223	181500	46386782	1841	1841	1841	1841	0
200	20241223	181400	46386782	1841	1841	1841	1841	0
201	20241223	181300	46386782	1841	1841	1841	1841	0
202	20241223	181200	46386782	1841	1841	1841	1841	0
203	20241223	181100	46386782	1841	1841	1841	1841	0
204	20241223	181000	46386782	1841	1841	1841	1841	0
205	20241223	180900	46386782	1841	1841	1841	1841	0
206	20241223	180800	46386782	1841	1841	1841	1841	0
207	20241223	180700	46386782	1841	1841	1841	1841	0
208	20241223	180600	46386782	1841	1841	1841	1841	0
209	20241223	180500	46386782	1841	1841	1841	1841	0
210	20241223	180400	46386782	1841	1841	1841	1841	0
211	20241223	180300	46386782	1841	1841	1841	1841	0
212	20241223	180200	46386782	1841	1841	1841	1841	376
213	20241223	180100	46386782	1841	1841	1841	1841	0
214	20241223	180000	46386782	1841	1841	1841	1841	0
215	20241223	175900	46386782	1841	1841	1841	1841	0
216	20241223	175800	46386782	1841	1841	1841	1841	0
217	20241223	175700	46386782	1841	1841	1841	1841	0
218	20241223	175600	46386782	1841	1841	1841	1841	0
219	20241223	175500	46386782	1841	1841	1841	1841	0
220	20241223	175400	46386782	1841	1841	1841	1841	0
221	20241223	175300	46386782	1841	1841	1841	1841	0
222	20241223	175200	46386782	1841	1841	1841	1841	0
223	20241223	175100	46386782	1841	1841	1841	1841	0
224	20241223	175000	46386782	1841	1841	1841	1841	0
225	20241223	174900	46386782	1841	1841	1841	1841	0
226	20241223	174800	46386782	1841	1841	1841	1841	0
227	20241223	174700	46386782	1841	1841	1841	1841	0
228	20241223	174600	46386782	1841	1841	1841	1841	0
229	20241223	174500	46386782	1841	1841	1841	1841	0
230	20241223	174400	46386782	1841	1841	1841	1841	0
231	20241223	174300	46386782	1841	1841	1841	1841	0
232	20241223	174200	46386782	1841	1841	1841	1841	0
233	20241223	174100	46386782	1841	1841	1841	1841	0
234	20241223	174000	46386782	1841	1841	1841	1841	0
235	20241223	173900	46386782	1841	1841	1841	1841	0
236	20241223	173800	46386782	1841	1841	1841	1841	0
237	20241223	173700	46386782	1841	1841	1841	1841	0
238	20241223	173600	46386782	1841	1841	1841	1841	0
239	20241223	173500	46386782	1841	1841	1841	1841	0
240	20241223	173400	46386782	1841	1841	1841	1841	0
241	20241223	173300	46386782	1841	1841	1841	1841	0
242	20241223	173200	46386782	1841	1841	1841	1841	376
243	20241223	173100	46386782	1841	1841	1841	1841	0
244	20241223	173000	46386782	1841	1841	1841	1841	0
245	20241223	172900	46386782	1841	1841	1841	1841	0
246	20241223	172800	46386782	1841	1841	1841	1841	0
247	20241223	172700	46386782	1841	1841	1841	1841	0
248	20241223	172600	46386782	1841	1841	1841	1841	0
249	20241223	172500	46386782	1841	1841	1841	1841	0
250	20241223	172400	46386782	1841	1841	1841	1841	0
251	20241223	172300	46386782	1841	1841	1841	1841	0
252	20241223	172200	46386782	1841	1841	1841	1841	0
253	20241223	172100	46386782	1841	1841	1841	1841	0
254	20241223	172000	46386782	1841	1841	1841	1841	0
255	20241223	171900	46386782	1841	1841	1841	1841	0
256	20241223	171800	46386782	1841	1841	1841	1841	0
257	20241223	171700	46386782	1841	1841	1841	1841	0
258	20241223	171600	46386782	1841	1841	1841	1841	0
259	20241223	171500	46386782	1841	1841	1841	1841	0
260	20241223	171400	46386782	1841	1841	1841	1841	0
261	20241223	171300	46386782	1841	1841	1841	1841	0
262	20241223	171200	46386782	1841	1841	1841	1841	0
263	20241223	171100	46386782	1841	1841	1841	1841	0
264	20241223	171000	46386782	1841	1841	1841	1841	0
265	20241223	170900	46386782	1841	1841	1841	1841	0
266	20241223	170800	46386782	1841	1841	1841	1841	0
267	20241223	170700	46386782	1841	1841	1841	1841	0
268	20241223	170600	46386782	1841	1841	1841	1841	0
269	20241223	170500	46386782	1841	1841	1841	1841	0
270	20241223	170400	46386782	1841	1841	1841	1841	0
271	20241223	170300	46386782	1841	1841	1841	1841	0
272	20241223	170200	46386782	1841	1841	1841	1841	376
273	20241223	170100	46386782	1841	1841	1841	1841	0
274	20241223	170000	46386782	1841	1841	1841	1841	0
275	20241223	165900	46386782	1841	1841	1841	1841	0
276	20241223	165800	46386782	1841	1841	1841	1841	0
277	20241223	165700	46386782	1841	1841	1841	1841	0
278	20241223	165600	46386782	1841	1841	1841	1841	0
279	20241223	165500	46386782	1841	1841	1841	1841	0
280	20241223	165400	46386782	1841	1841	1841	1841	0
281	20241223	165300	46386782	1841	1841	1841	1841	0
282	20241223	165200	46386782	1841	1841	1841	1841	0
283	20241223	165100	46386782	1841	1841	1841	1841	0
284	20241223	165000	46386782	1841	1841	1841	1841	0
285	20241223	164900	46386782	1841	1841	1841	1841	0
286	20241223	164800	46386782	1841	1841	1841	1841	0
287	20241223	164700	46386782	1841	1841	1841	1841	0
288	20241223	164600	46386782	1841	1841	1841	1841	0
289	20241223	164500	46386782	1841	1841	1841	1841	0
290	20241223	164400	46386782	1841	1841	1841	1841	0
291	20241223	164300	46386782	1841	1841	1841	1841	0
292	20241223	164200	46386782	1841	1841	1841	1841	0
293	20241223	164100	46386782	1841	1841	1841	1841	0
294	20241223	164000	46386782	1841	1841	1841	1841	0
295	20241223	163900	46386782	1841	1841	1841	1841	0
296	20241223	163800	46386782	1841	1841	1841	1841	0
297	20241223	163700	46386782	1841	1841	1841	1841	0
298	20241223	163600	46386782	1841	1841	1841	1841	0
299	20241223	163500	46386782	1841	1841	1841	1841	0
300	20241223	163400	46386782	1841	1841	1841	1841	0
301	20241223	163300	46386782	1841	1841	1841	1841	0
302	20241223	163200	46386782	1841	1841	1841	1841	376
303	20241223	163100	46386782	1841	1841	1841	1841	0
304	20241223	163000	46386782	1841	1841	1841	1841	0
305	20241223	162900	46386782	1841	1841	1841	1841	0
306	20241223	162800	46386782	1841	1841	1841	1841	0
307	20241223	162700	46386782	1841	1841	1841	1841	0
308	20241223	162600	46386782	1841	1841	1841	1841	0
309	20241223	162500	46386782	1841	1841	1841	1841	0
310	20241223	162400	46386782	1841	1841	1841	1841	0
311	20241223	162300	46386782	1841	1841	1841	1841	0
312	20241223	162200	46386782	1841	1841	1841	1841	0
313	20241223	162100	46386782	1841	1841	1841	1841	0
314	20241223	162000	46386782	1841	1841	1841	1841	0
315	20241223	161900	46386782	1841	1841	1841	1841	0
316	20241223	161800	46386782	1841	1841	1841	1841	0
317	20241223	161700	46386782	1841	1841	1841	1841	0
318	20241223	161600	46386782	1841	1841	1841	1841	0
319	20241223	161500	46386782	1841	1841	1841	1841	0
320	20241223	161400	46386782	1841	1841	1841	1841	0
321	20241223	161300	46386782	1841	1841	1841	1841	0
322	20241223	161200	46386782	1841	1841	1841	1841	0
323	20241223	161100	46386782	1841	1841	1841	1841	0
324	20241223	161000	46386782	1841	1841	1841	1841	0
325	20241223	160900	46386782	1841	1841	1841	1841	0
326	20241223	160800	46386782	1841	1841	1841	1841	0
327	20241223	160700	46386782	1841	1841	1841	1841	0
328	20241223	160600	46386782	1841	1841	1841	1841	0
329	20241223	160500	46386782	1841	1841	1841	1841	0
330	20241223	160400	46386782	1841	1841	1841	1841	0
331	20241223	160300	46386782	1841	1841	1841	1841	0
332	20241223	160200	46386782	1841	1841	1841	1841	376
333	20241223	160100	46386782	1841	1841	1841	1841	0
334	20241223	160000	46386782	1841	1841	1841	1841	0
335	20241223	155900	46386782	1841	1841	1841	1841	0
336	20241223	155800	46386782	1841	1841	1841	1841	0
337	20241223	155700	46386782	1841	1841	1841	1841	0
338	20241223	155600	46386782	1841	1841	1841	1841	0
339	20241223	155500	46386782	1841	1841	1841	1841	0
340	20241223	155400	46386782	1841	1841	1841	1841	0
341	20241223	155300	46386782	1841	1841	1841	1841	0
342	20241223	155200	46386782	1841	1841	1841	1841	0
343	20241223	155100	46386782	1841	1841	1841	1841	0
344	20241223	155000	46386782	1841	1841	1841	1841	0
345	20241223	154900	46386782	1841	1841	1841	1841	0
346	20241223	154800	46386782	1841	1841	1841	1841	0
347	20241223	154700	46386782	1841	1841	1841	1841	0
348	20241223	154600	46386782	1841	1841	1841	1841	0
349	20241223	154500	46386782	1841	1841	1841	1841	0
350	20241223	154400	46386782	1841	1841	1841	1841	0
351	20241223	154300	46386782	1841	1841	1841	1841	0
352	20241223	154200	46386782	1841	1841	1841	1841	0
353	20241223	154100	46386782	1841	1841	1841	1841	0
354	20241223	154000	46386782	1841	1841	1841	1841	0
355	20241223	153900	46386782	1841	1841	1841	1841	0
356	20241223	153800	46386782	1841	1841	1841	1841	0
357	20241223	153700	46386782	1841	1841	1841	1841	0
358	20241223	153600	46386782	1841	1841	1841	1841	0
359	20241223	153500	46386782	1841	1841	1841	1841	0
360	20241223	153400	46386782	1841	1841	1841	1841	0
361	20241223	153300	46386782	1841	1841	1841	1841	0
362	20241223	153200	46386782	1841	1841	1841	1841	376
363	20241223	153100	46386782	1841	1841	1841	1841	0
364	20241223	153000	46386782	1841	1841	1841	1841	376
365	20241223	152900	45694566	1838	1838	1838	1838	0
366	20241223	152800	45694566	1838	1838	1838	1838	0
367	20241223	152700	45694566	1838	1838	1838	1838	0
368	20241223	152600	45694566	1838	1838	1838	1838	0
369	20241223	152500	45694566	1838	1838	1838	1838	0
370	20241223	152400	45694566	1838	1838	1838	1838	0
371	20241223	152300	45694566	1838	1838	1838	1838	0
372	20241223	152200	45694566	1838	1838	1838	1838	0
373	20241223	152100	45694566	1838	1838	1838	1838	0
374	20241223	152000	45694566	1838	1838	1838	1838	0
375	20241223	151900	45694566	1838	1838	1838	1838	0
376	20241223	151800	45694566	1838	1838	1838	1838	0
377	20241223	151700	45694566	1838	1838	1838	1838	0
378	20241223	151600	45694566	1838	1838	1838	1838	0
379	20241223	151500	45694566	1838	1838	1838	1838	0
380	20241223	151400	45694566	1838	1838	1838	1838	0
381	20241223	151300	45694566	1838	1838	1838	1838	1
382	20241223	151200	45692728	1836	1836	1836	1836	2
383	20241223	151100	45689056	1839	1839	1839	1839	0
384	20241223	151000	45689056	1839	1839	1839	1839	0
385	20241223	150900	45689056	1839	1839	1839	1839	0
386	20241223	150800	45689056	1839	1838	1839	1838	21
387	20241223	150700	45650457	1837	1837	1837	1837	2
388	20241223	150600	45646783	1839	1839	1839	1839	0
389	20241223	150500	45646783	1839	1839	1839	1839	0
390	20241223	150400	45646783	1839	1839	1839	1839	0
391	20241223	150300	45646783	1839	1839	1839	1839	0
392	20241223	150200	45646783	1839	1838	1839	1838	2
393	20241223	150100	45643106	1839	1838	1839	1838	23
394	20241223	150000	45600812	1839	1839	1839	1839	0
395	20241223	145900	45600812	1839	1839	1839	1839	0
396	20241223	145800	45600812	1839	1839	1839	1839	0
397	20241223	145700	45600812	1839	1839	1839	1839	0
398	20241223	145600	45600812	1839	1839	1839	1839	2
399	20241223	145500	45597134	1839	1839	1839	1839	50
400	20241223	145400	45505184	1839	1839	1839	1839	0
401	20241223	145300	45505184	1839	1839	1839	1839	85
402	20241223	145200	45348869	1839	1838	1839	1838	266
403	20241223	145100	44859822	1839	1835	1840	1835	345
404	20241223	145000	44225642	1835	1835	1840	1835	165
405	20241223	144900	43922642	1840	1836	1840	1835	241
406	20241223	144800	43480202	1840	1840	1840	1840	0
407	20241223	144700	43480202	1840	1840	1840	1840	50
408	20241223	144600	43388202	1840	1840	1840	1840	0
409	20241223	144500	43388202	1840	1840	1840	1840	125
410	20241223	144400	43158202	1840	1840	1840	1840	0
411	20241223	144300	43158202	1840	1839	1840	1839	30
412	20241223	144200	43103008	1840	1839	1840	1839	20
413	20241223	144100	43066218	1842	1842	1842	1842	0
414	20241223	144000	43066218	1842	1842	1842	1842	0
415	20241223	143900	43066218	1842	1842	1842	1842	0
416	20241223	143800	43066218	1842	1842	1842	1842	0
417	20241223	143700	43066218	1842	1842	1842	1842	0
418	20241223	143600	43066218	1842	1842	1842	1842	0
419	20241223	143500	43066218	1842	1842	1842	1842	0
420	20241223	143400	43066218	1842	1842	1842	1842	0
421	20241223	143300	43066218	1842	1842	1842	1842	0
422	20241223	143200	43066218	1842	1842	1842	1842	0
423	20241223	143100	43066218	1842	1842	1842	1842	0
424	20241223	143000	43066218	1842	1842	1842	1842	0
425	20241223	142900	43066218	1842	1842	1842	1842	0
426	20241223	142800	43066218	1842	1842	1842	1842	0
427	20241223	142700	43066218	1842	1842	1842	1842	0
428	20241223	142600	43066218	1842	1841	1842	1841	12
429	20241223	142500	43044123	1842	1842	1842	1842	0
430	20241223	142400	43044123	1842	1842	1842	1842	0
431	20241223	142300	43044123	1842	1841	1842	1841	9
432	20241223	142200	43027550	1842	1841	1842	1841	20
433	20241223	142100	42990724	1842	1841	1842	1841	5
434	20241223	142000	42981516	1841	1841	1841	1841	5
435	20241223	141900	42972311	1842	1842	1842	1842	0
436	20241223	141800	42972311	1842	1842	1842	1842	0
437	20241223	141700	42972311	1842	1842	1842	1842	0
438	20241223	141600	42972311	1842	1842	1842	1842	0
439	20241223	141500	42972311	1842	1842	1842	1842	0
440	20241223	141400	42972311	1842	1842	1842	1842	18
441	20241223	141300	42939155	1842	1842	1842	1842	0
442	20241223	141200	42939155	1842	1842	1842	1842	0
443	20241223	141100	42939155	1842	1842	1842	1842	0
444	20241223	141000	42939155	1842	1842	1842	1842	0
445	20241223	140900	42939155	1842	1842	1842	1842	20
446	20241223	140800	42902315	1842	1842	1842	1842	0
447	20241223	140700	42902315	1842	1842	1842	1842	7
448	20241223	140600	42889421	1842	1841	1842	1833	591
449	20241223	140500	41801681	1842	1842	1842	1842	0
450	20241223	140400	41801681	1842	1842	1842	1842	0
451	20241223	140300	41801681	1842	1842	1842	1842	0
452	20241223	140200	41801681	1842	1842	1842	1842	0
453	20241223	140100	41801681	1842	1842	1842	1842	0
454	20241223	140000	41801681	1842	1841	1842	1841	10
455	20241223	135900	41783264	1841	1841	1841	1841	7
456	20241223	135800	41770377	1840	1840	1840	1840	6
457	20241223	135700	41759337	1840	1840	1840	1840	18
458	20241223	135600	41726217	1843	1843	1843	1843	10
459	20241223	135500	41707787	1844	1844	1844	1844	0
460	20241223	135400	41707787	1844	1844	1844	1844	0
461	20241223	135300	41707787	1844	1844	1844	1844	0
462	20241223	135200	41707787	1844	1844	1844	1844	0
463	20241223	135100	41707787	1844	1843	1844	1843	31
464	20241223	135000	41650643	1832	1843	1843	1832	110
465	20241223	134900	41448023	1845	1845	1845	1845	0
466	20241223	134800	41448023	1845	1845	1845	1845	0
467	20241223	134700	41448023	1845	1845	1845	1845	0
468	20241223	134600	41448023	1845	1845	1845	1845	0
469	20241223	134500	41448023	1845	1845	1845	1845	0
470	20241223	134400	41448023	1845	1845	1845	1845	0
471	20241223	134300	41448023	1845	1845	1845	1845	0
472	20241223	134200	41448023	1845	1845	1845	1845	0
473	20241223	134100	41448023	1845	1845	1845	1845	0
474	20241223	134000	41448023	1845	1845	1845	1845	0
475	20241223	133900	41448023	1845	1845	1845	1845	0
476	20241223	133800	41448023	1845	1845	1845	1845	0
477	20241223	133700	41448023	1845	1844	1845	1844	21
478	20241223	133600	41409298	1832	1834	1834	1832	12
479	20241223	133500	41387310	1845	1845	1845	1845	433
480	20241223	133400	40588425	1845	1845	1845	1845	0
481	20241223	133300	40588425	1845	1845	1845	1845	0
482	20241223	133200	40588425	1845	1845	1845	1845	0
483	20241223	133100	40588425	1845	1845	1845	1845	0
484	20241223	133000	40588425	1845	1845	1845	1845	0
485	20241223	132900	40588425	1845	1845	1845	1845	0
486	20241223	132800	40588425	1845	1845	1845	1845	0
487	20241223	132700	40588425	1845	1845	1845	1845	1
488	20241223	132600	40586580	1845	1845	1845	1845	0
489	20241223	132500	40586580	1845	1845	1845	1845	0
490	20241223	132400	40586580	1845	1845	1845	1845	0
491	20241223	132300	40586580	1845	1845	1845	1845	6
492	20241223	132200	40575510	1845	1845	1845	1845	0
493	20241223	132100	40575510	1845	1845	1845	1845	2
494	20241223	132000	40571820	1846	1846	1846	1846	0
495	20241223	131900	40571820	1846	1846	1846	1846	0
496	20241223	131800	40571820	1846	1846	1846	1846	0
497	20241223	131700	40571820	1846	1846	1846	1846	10
498	20241223	131600	40553360	1846	1846	1846	1846	0
499	20241223	131500	40553360	1846	1846	1846	1846	0
500	20241223	131400	40553360	1846	1846	1846	1846	0
501	20241223	131300	40553360	1846	1846	1846	1846	0
502	20241223	131200	40553360	1846	1846	1846	1846	0
503	20241223	131100	40553360	1846	1846	1846	1846	0
504	20241223	131000	40553360	1846	1846	1846	1846	0
505	20241223	130900	40553360	1846	1846	1846	1846	0
506	20241223	130800	40553360	1846	1846	1846	1846	0
507	20241223	130700	40553360	1846	1846	1846	1846	0
508	20241223	130600	40553360	1846	1846	1846	1846	0
509	20241223	130500	40553360	1846	1846	1846	1846	0
510	20241223	130400	40553360	1846	1846	1846	1846	0
511	20241223	130300	40553360	1846	1846	1846	1846	1
512	20241223	130200	40551514	1847	1847	1847	1847	0
513	20241223	130100	40551514	1847	1847	1847	1847	0
514	20241223	130000	40551514	1847	1847	1847	1847	0
515	20241223	125900	40551514	1847	1847	1847	1847	0
516	20241223	125800	40551514	1847	1847	1847	1847	0
517	20241223	125700	40551514	1847	1847	1847	1847	0
518	20241223	125600	40551514	1847	1847	1847	1847	0
519	20241223	125500	40551514	1847	1847	1847	1847	0
520	20241223	125400	40551514	1847	1847	1847	1847	0
521	20241223	125300	40551514	1847	1847	1847	1847	0
522	20241223	125200	40551514	1847	1847	1847	1847	0
523	20241223	125100	40551514	1847	1847	1847	1847	0
524	20241223	125000	40551514	1847	1847	1847	1847	0
525	20241223	124900	40551514	1847	1847	1847	1847	0
526	20241223	124800	40551514	1847	1847	1847	1847	0
527	20241223	124700	40551514	1847	1847	1847	1847	0
528	20241223	124600	40551514	1847	1847	1847	1847	0
529	20241223	124500	40551514	1847	1847	1847	1847	0
530	20241223	124400	40551514	1847	1845	1847	1845	311
531	20241223	124300	39977417	1846	1846	1846	1846	0
532	20241223	124200	39977417	1846	1846	1846	1846	0
533	20241223	124100	39977417	1846	1846	1846	1846	0
534	20241223	124000	39977417	1846	1846	1846	1846	0
535	20241223	123900	39977417	1846	1845	1846	1845	31
536	20241223	123800	39920211	1846	1846	1846	1846	0
537	20241223	123700	39920211	1846	1846	1846	1846	0
538	20241223	123600	39920211	1846	1846	1846	1846	0
539	20241223	123500	39920211	1846	1846	1846	1846	0
540	20241223	123400	39920211	1846	1846	1846	1846	0
541	20241223	123300	39920211	1846	1846	1846	1846	0
542	20241223	123200	39920211	1846	1846	1846	1846	0
543	20241223	123100	39920211	1846	1846	1846	1846	0
544	20241223	123000	39920211	1846	1846	1846	1846	0
545	20241223	122900	39920211	1846	1846	1846	1846	0
546	20241223	122800	39920211	1846	1846	1846	1846	0
547	20241223	122700	39920211	1846	1846	1846	1846	0
548	20241223	122600	39920211	1846	1846	1846	1846	0
549	20241223	122500	39920211	1846	1846	1846	1846	0
550	20241223	122400	39920211	1846	1845	1846	1845	16
551	20241223	122300	39890685	1846	1846	1846	1846	0
552	20241223	122200	39890685	1846	1846	1846	1846	0
553	20241223	122100	39890685	1846	1846	1846	1846	0
554	20241223	122000	39890685	1846	1846	1846	1846	0
555	20241223	121900	39890685	1846	1846	1846	1846	0
556	20241223	121800	39890685	1846	1846	1846	1846	0
557	20241223	121700	39890685	1846	1846	1846	1846	0
558	20241223	121600	39890685	1846	1837	1846	1837	16
559	20241223	121500	39861168	1846	1846	1846	1846	0
560	20241223	121400	39861168	1846	1845	1846	1840	30
561	20241223	121300	39805834	1846	1840	1846	1840	46
562	20241223	121200	39720962	1846	1835	1846	1835	243
563	20241223	121100	39274610	1835	1835	1835	1835	5
564	20241223	121000	39265435	1820	1820	1820	1820	0
565	20241223	120900	39265435	1820	1825	1825	1820	80
566	20241223	120800	39119770	1835	1835	1835	1835	0
567	20241223	120700	39119770	1835	1835	1835	1835	0
568	20241223	120600	39119770	1835	1835	1835	1835	100
569	20241223	120500	38936270	1835	1835	1835	1835	50
570	20241223	120400	38844520	1835	1835	1835	1835	50
571	20241223	120300	38752770	1835	1835	1835	1835	0
572	20241223	120200	38752770	1835	1834	1835	1834	229
573	20241223	120100	38332747	1835	1835	1835	1835	0
574	20241223	120000	38332747	1835	1835	1835	1835	0
575	20241223	115900	38332747	1835	1835	1835	1835	0
576	20241223	115800	38332747	1835	1835	1835	1835	0
577	20241223	115700	38332747	1835	1835	1835	1835	0
578	20241223	115600	38332747	1835	1835	1835	1835	0
579	20241223	115500	38332747	1835	1825	1835	1825	11
580	20241223	115400	38312572	1835	1835	1835	1835	0
581	20241223	115300	38312572	1835	1835	1835	1835	0
582	20241223	115200	38312572	1835	1835	1835	1835	0
583	20241223	115100	38312572	1835	1835	1835	1835	9
584	20241223	115000	38296057	1835	1835	1835	1835	0
585	20241223	114900	38296057	1835	1835	1835	1835	0
586	20241223	114800	38296057	1835	1835	1835	1835	0
587	20241223	114700	38296057	1835	1835	1835	1835	0
588	20241223	114600	38296057	1835	1835	1835	1835	0
589	20241223	114500	38296057	1835	1835	1835	1835	0
590	20241223	114400	38296057	1835	1835	1835	1835	0
591	20241223	114300	38296057	1835	1835	1835	1835	0
592	20241223	114200	38296057	1835	1835	1835	1835	12
593	20241223	114100	38274037	1835	1835	1835	1835	0
594	20241223	114000	38274037	1835	1835	1835	1835	0
595	20241223	113900	38274037	1835	1835	1835	1835	20
596	20241223	113800	38237337	1835	1835	1835	1835	0
597	20241223	113700	38237337	1835	1835	1835	1835	5
598	20241223	113600	38228162	1835	1835	1835	1835	0
599	20241223	113500	38228162	1835	1825	1835	1820	510
600	20241223	113400	37299762	1835	1835	1835	1835	0
601	20241223	113300	37299762	1835	1835	1835	1835	0
602	20241223	113200	37299762	1835	1835	1835	1835	0
603	20241223	113100	37299762	1835	1835	1835	1835	0
604	20241223	113000	37299762	1835	1835	1835	1835	0
605	20241223	112900	37299762	1835	1835	1835	1835	0
606	20241223	112800	37299762	1835	1835	1835	1835	10
607	20241223	112700	37281412	1835	1835	1835	1835	0
608	20241223	112600	37281412	1835	1835	1835	1835	0
609	20241223	112500	37281412	1835	1835	1835	1835	50
610	20241223	112400	37189662	1835	1820	1835	1820	60
611	20241223	112300	37080312	1835	1835	1835	1835	0
612	20241223	112200	37080312	1835	1835	1835	1835	0
613	20241223	112100	37080312	1835	1835	1835	1835	0
614	20241223	112000	37080312	1835	1835	1835	1835	109
615	20241223	111900	36880297	1835	1835	1835	1835	1
616	20241223	111800	36878462	1835	1835	1835	1835	29
617	20241223	111700	36825247	1820	1820	1820	1820	40
618	20241223	111600	36752447	1835	1835	1835	1835	1
619	20241223	111500	36750612	1835	1835	1835	1835	77
620	20241223	111400	36609317	1835	1835	1835	1835	356
621	20241223	111300	35956057	1835	1835	1835	1835	0
622	20241223	111200	35956057	1835	1835	1835	1835	0
623	20241223	111100	35956057	1835	1835	1835	1835	0
624	20241223	111000	35956057	1835	1835	1835	1835	0
625	20241223	110900	35956057	1835	1835	1835	1835	800
626	20241223	110800	34488057	1835	1835	1835	1835	0
627	20241223	110700	34488057	1835	1835	1835	1835	0
628	20241223	110600	34488057	1835	1835	1835	1835	0
629	20241223	110500	34488057	1835	1835	1835	1835	271
630	20241223	110400	33990772	1835	1835	1835	1835	0
631	20241223	110300	33990772	1835	1835	1835	1835	0
632	20241223	110200	33990772	1835	1835	1835	1835	2
633	20241223	110100	33987102	1835	1830	1835	1828	764
634	20241223	110000	32590441	1835	1835	1835	1835	0
635	20241223	105900	32590441	1835	1835	1835	1835	0
636	20241223	105800	32590441	1835	1835	1835	1835	0
637	20241223	105700	32590441	1835	1830	1835	1830	51
638	20241223	105600	32497086	1835	1835	1835	1835	20
639	20241223	105500	32460386	1835	1830	1835	1830	402
640	20241223	105400	31724716	1835	1835	1835	1835	0
641	20241223	105300	31724716	1835	1835	1835	1835	0
642	20241223	105200	31724716	1835	1835	1835	1835	0
643	20241223	105100	31724716	1835	1835	1835	1835	0
644	20241223	105000	31724716	1835	1835	1835	1835	0
645	20241223	104900	31724716	1835	1835	1835	1835	0
646	20241223	104800	31724716	1835	1835	1835	1835	0
647	20241223	104700	31724716	1835	1835	1835	1835	10
648	20241223	104600	31706366	1835	1835	1835	1835	0
649	20241223	104500	31706366	1835	1835	1835	1835	0
650	20241223	104400	31706366	1835	1835	1835	1835	0
651	20241223	104300	31706366	1835	1835	1835	1835	0
652	20241223	104200	31706366	1835	1835	1835	1835	0
653	20241223	104100	31706366	1835	1835	1835	1835	0
654	20241223	104000	31706366	1835	1835	1835	1835	0
655	20241223	103900	31706366	1835	1835	1835	1835	0
656	20241223	103800	31706366	1835	1835	1835	1835	5
657	20241223	103700	31697191	1835	1835	1835	1835	0
658	20241223	103600	31697191	1835	1835	1835	1835	0
659	20241223	103500	31697191	1835	1835	1835	1835	0
660	20241223	103400	31697191	1835	1835	1835	1835	3
661	20241223	103300	31691686	1835	1835	1835	1835	0
662	20241223	103200	31691686	1835	1835	1835	1835	0
663	20241223	103100	31691686	1835	1830	1835	1830	11
664	20241223	103000	31671531	1828	1827	1828	1827	1008
665	20241223	102900	29829565	1827	1817	1827	1817	20
666	20241223	102800	29793205	1817	1813	1817	1813	805
667	20241223	102700	28333510	1813	1813	1813	1813	0
668	20241223	102600	28333510	1813	1813	1813	1813	0
669	20241223	102500	28333510	1813	1813	1813	1813	75
670	20241223	102400	28197535	1813	1813	1813	1813	0
671	20241223	102300	28197535	1813	1813	1813	1813	0
672	20241223	102200	28197535	1813	1813	1813	1813	0
673	20241223	102100	28197535	1813	1813	1813	1813	0
674	20241223	102000	28197535	1813	1813	1813	1813	0
675	20241223	101900	28197535	1813	1813	1813	1813	0
676	20241223	101800	28197535	1813	1813	1813	1813	1
677	20241223	101700	28195722	1813	1813	1813	1813	250
678	20241223	101600	27742472	1813	1813	1813	1813	80
679	20241223	101500	27597432	1813	1813	1813	1813	0
680	20241223	101400	27597432	1813	1813	1813	1813	0
681	20241223	101300	27597432	1813	1813	1813	1813	0
682	20241223	101200	27597432	1813	1813	1813	1813	3
683	20241223	101100	27591993	1813	1813	1813	1813	0
684	20241223	101000	27591993	1813	1813	1813	1813	109
685	20241223	100900	27394376	1813	1812	1813	1812	20
686	20241223	100800	27358135	1812	1812	1812	1812	56
687	20241223	100700	27256663	1812	1812	1812	1812	0
688	20241223	100600	27256663	1812	1812	1812	1812	5
689	20241223	100500	27247603	1812	1812	1812	1812	0
690	20241223	100400	27247603	1812	1812	1812	1812	0
691	20241223	100300	27247603	1812	1811	1812	1811	200
692	20241223	100200	26885373	1811	1811	1811	1811	1
693	20241223	100100	26883562	1813	1813	1813	1813	0
694	20241223	100000	26883562	1813	1813	1813	1813	0
695	20241223	095900	26883562	1813	1813	1813	1813	0
696	20241223	095800	26883562	1813	1813	1813	1813	0
697	20241223	095700	26883562	1813	1814	1814	1796	1005
698	20241223	095600	25069497	1814	1814	1814	1814	0
699	20241223	095500	25069497	1814	1814	1814	1814	0
700	20241223	095400	25069497	1814	1802	1814	1799	3221
701	20241223	095300	19270588	1815	1815	1815	1815	0
702	20241223	095200	19270588	1815	1815	1815	1815	0
703	20241223	095100	19270588	1815	1815	1815	1815	0
704	20241223	095000	19270588	1815	1815	1815	1815	5
705	20241223	094900	19261513	1814	1814	1815	1814	40
706	20241223	094800	19188943	1815	1814	1815	1814	11
707	20241223	094700	19168988	1815	1812	1815	1812	11
708	20241223	094600	19149053	1813	1814	1815	1813	9
709	20241223	094500	19132725	1814	1814	1814	1814	5
710	20241223	094400	19123655	1815	1815	1815	1815	0
711	20241223	094300	19123655	1815	1829	1829	1802	679
712	20241223	094200	17897454	1829	1829	1829	1829	10
713	20241223	094100	17879164	1835	1811	1835	1811	470
714	20241223	094000	17024447	1811	1810	1811	1810	460
715	20241223	093900	16191846	1810	1810	1810	1810	1
716	20241223	093800	16190036	1810	1810	1810	1810	0
717	20241223	093700	16190036	1810	1800	1811	1800	184
718	20241223	093600	15857115	1800	1805	1811	1800	42
719	20241223	093500	15781263	1811	1815	1846	1800	2837
720	20241223	093400	10657713	1851	1851	1851	1851	0
721	20241223	093300	10657713	1851	1851	1851	1851	0
722	20241223	093200	10657713	1851	1851	1851	1851	0
723	20241223	093100	10657713	1851	1851	1851	1851	0
724	20241223	093000	10657713	1851	1851	1851	1851	1
725	20241223	092900	10655862	1851	1851	1851	1851	0
726	20241223	092800	10655862	1851	1851	1851	1851	0
727	20241223	092700	10655862	1851	1851	1851	1851	0
728	20241223	092600	10655862	1851	1851	1851	1851	10
729	20241223	092500	10637352	1811	1812	1812	1811	8
730	20241223	092400	10622863	1851	1851	1851	1851	10
731	20241223	092300	10604353	1810	1816	1816	1810	500
732	20241223	092200	9697553	1852	1852	1852	1852	400
733	20241223	092100	8956753	1852	1852	1852	1852	0
734	20241223	092000	8956753	1852	1850	1852	1850	30
735	20241223	091900	8901220	1814	1818	1818	1814	500
736	20241223	091800	7993658	1852	1852	1852	1852	0
737	20241223	091700	7993658	1852	1852	1852	1852	0
738	20241223	091600	7993658	1852	1852	1852	1852	10
739	20241223	091500	7975138	1852	1848	1853	1817	1030
740	20241223	091400	6086481	1815	1822	1849	1814	1510
741	20241223	091300	3341888	1854	1854	1854	1854	0
742	20241223	091200	3341888	1854	1854	1854	1854	0
743	20241223	091100	3341888	1854	1857	1857	1854	60
744	20241223	091000	3230498	1857	1830	1857	1817	520
745	20241223	090900	2281408	1859	1859	1859	1859	0
746	20241223	090800	2281408	1859	1859	1859	1859	0
747	20241223	090700	2281408	1859	1859	1859	1859	0
748	20241223	090600	2281408	1859	1859	1859	1859	0
749	20241223	090500	2281408	1859	1818	1859	1817	70
750	20241223	090400	2153416	1851	1851	1851	1851	0
751	20241223	090300	2153416	1851	1851	1851	1851	0
752	20241223	090200	2153416	1851	1838	1851	1814	1010
753	20241223	090100	301713	1851	1851	1851	1851	0
754	20241223	090000	301713	1851	1851	1851	1851	163