KissMeData/122350/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	202200	133871604	1231	1231	1231	1231	3609
3	20241223	202100	133871604	1231	1231	1231	1231	0
4	20241223	202000	133871604	1231	1231	1231	1231	0
5	20241223	201900	133871604	1231	1231	1231	1231	0
6	20241223	201800	133871604	1231	1231	1231	1231	0
7	20241223	201700	133871604	1231	1231	1231	1231	0
8	20241223	201600	133871604	1231	1231	1231	1231	0
9	20241223	201500	133871604	1231	1231	1231	1231	0
10	20241223	201400	133871604	1231	1231	1231	1231	0
11	20241223	201300	133871604	1231	1231	1231	1231	0
12	20241223	201200	133871604	1231	1231	1231	1231	0
13	20241223	201100	133871604	1231	1231	1231	1231	0
14	20241223	201000	133871604	1231	1231	1231	1231	0
15	20241223	200900	133871604	1231	1231	1231	1231	0
16	20241223	200800	133871604	1231	1231	1231	1231	0
17	20241223	200700	133871604	1231	1231	1231	1231	0
18	20241223	200600	133871604	1231	1231	1231	1231	0
19	20241223	200500	133871604	1231	1231	1231	1231	0
20	20241223	200400	133871604	1231	1231	1231	1231	0
21	20241223	200300	133871604	1231	1231	1231	1231	0
22	20241223	200200	133871604	1231	1231	1231	1231	0
23	20241223	200100	133871604	1231	1231	1231	1231	0
24	20241223	200000	133871604	1231	1231	1231	1231	0
25	20241223	195900	133871604	1231	1231	1231	1231	0
26	20241223	195800	133871604	1231	1231	1231	1231	0
27	20241223	195700	133871604	1231	1231	1231	1231	0
28	20241223	195600	133871604	1231	1231	1231	1231	0
29	20241223	195500	133871604	1231	1231	1231	1231	0
30	20241223	195400	133871604	1231	1231	1231	1231	0
31	20241223	195300	133871604	1231	1231	1231	1231	0
32	20241223	195200	133871604	1231	1231	1231	1231	3609
33	20241223	195100	133871604	1231	1231	1231	1231	0
34	20241223	195000	133871604	1231	1231	1231	1231	0
35	20241223	194900	133871604	1231	1231	1231	1231	0
36	20241223	194800	133871604	1231	1231	1231	1231	0
37	20241223	194700	133871604	1231	1231	1231	1231	0
38	20241223	194600	133871604	1231	1231	1231	1231	0
39	20241223	194500	133871604	1231	1231	1231	1231	0
40	20241223	194400	133871604	1231	1231	1231	1231	0
41	20241223	194300	133871604	1231	1231	1231	1231	0
42	20241223	194200	133871604	1231	1231	1231	1231	0
43	20241223	194100	133871604	1231	1231	1231	1231	0
44	20241223	194000	133871604	1231	1231	1231	1231	0
45	20241223	193900	133871604	1231	1231	1231	1231	0
46	20241223	193800	133871604	1231	1231	1231	1231	0
47	20241223	193700	133871604	1231	1231	1231	1231	0
48	20241223	193600	133871604	1231	1231	1231	1231	0
49	20241223	193500	133871604	1231	1231	1231	1231	0
50	20241223	193400	133871604	1231	1231	1231	1231	0
51	20241223	193300	133871604	1231	1231	1231	1231	0
52	20241223	193200	133871604	1231	1231	1231	1231	0
53	20241223	193100	133871604	1231	1231	1231	1231	0
54	20241223	193000	133871604	1231	1231	1231	1231	0
55	20241223	192900	133871604	1231	1231	1231	1231	0
56	20241223	192800	133871604	1231	1231	1231	1231	0
57	20241223	192700	133871604	1231	1231	1231	1231	0
58	20241223	192600	133871604	1231	1231	1231	1231	0
59	20241223	192500	133871604	1231	1231	1231	1231	0
60	20241223	192400	133871604	1231	1231	1231	1231	0
61	20241223	192300	133871604	1231	1231	1231	1231	0
62	20241223	192200	133871604	1231	1231	1231	1231	3609
63	20241223	192100	133871604	1231	1231	1231	1231	0
64	20241223	192000	133871604	1231	1231	1231	1231	0
65	20241223	191900	133871604	1231	1231	1231	1231	0
66	20241223	191800	133871604	1231	1231	1231	1231	0
67	20241223	191700	133871604	1231	1231	1231	1231	0
68	20241223	191600	133871604	1231	1231	1231	1231	0
69	20241223	191500	133871604	1231	1231	1231	1231	0
70	20241223	191400	133871604	1231	1231	1231	1231	0
71	20241223	191300	133871604	1231	1231	1231	1231	0
72	20241223	191200	133871604	1231	1231	1231	1231	0
73	20241223	191100	133871604	1231	1231	1231	1231	0
74	20241223	191000	133871604	1231	1231	1231	1231	0
75	20241223	190900	133871604	1231	1231	1231	1231	0
76	20241223	190800	133871604	1231	1231	1231	1231	0
77	20241223	190700	133871604	1231	1231	1231	1231	0
78	20241223	190600	133871604	1231	1231	1231	1231	0
79	20241223	190500	133871604	1231	1231	1231	1231	0
80	20241223	190400	133871604	1231	1231	1231	1231	0
81	20241223	190300	133871604	1231	1231	1231	1231	0
82	20241223	190200	133871604	1231	1231	1231	1231	0
83	20241223	190100	133871604	1231	1231	1231	1231	0
84	20241223	190000	133871604	1231	1231	1231	1231	0
85	20241223	185900	133871604	1231	1231	1231	1231	0
86	20241223	185800	133871604	1231	1231	1231	1231	0
87	20241223	185700	133871604	1231	1231	1231	1231	0
88	20241223	185600	133871604	1231	1231	1231	1231	0
89	20241223	185500	133871604	1231	1231	1231	1231	0
90	20241223	185400	133871604	1231	1231	1231	1231	0
91	20241223	185300	133871604	1231	1231	1231	1231	0
92	20241223	185200	133871604	1231	1231	1231	1231	3609
93	20241223	185100	133871604	1231	1231	1231	1231	0
94	20241223	185000	133871604	1231	1231	1231	1231	0
95	20241223	184900	133871604	1231	1231	1231	1231	0
96	20241223	184800	133871604	1231	1231	1231	1231	0
97	20241223	184700	133871604	1231	1231	1231	1231	0
98	20241223	184600	133871604	1231	1231	1231	1231	0
99	20241223	184500	133871604	1231	1231	1231	1231	0
100	20241223	184400	133871604	1231	1231	1231	1231	0
101	20241223	184300	133871604	1231	1231	1231	1231	0
102	20241223	184200	133871604	1231	1231	1231	1231	0
103	20241223	184100	133871604	1231	1231	1231	1231	0
104	20241223	184000	133871604	1231	1231	1231	1231	0
105	20241223	183900	133871604	1231	1231	1231	1231	0
106	20241223	183800	133871604	1231	1231	1231	1231	0
107	20241223	183700	133871604	1231	1231	1231	1231	0
108	20241223	183600	133871604	1231	1231	1231	1231	0
109	20241223	183500	133871604	1231	1231	1231	1231	0
110	20241223	183400	133871604	1231	1231	1231	1231	0
111	20241223	183300	133871604	1231	1231	1231	1231	0
112	20241223	183200	133871604	1231	1231	1231	1231	0
113	20241223	183100	133871604	1231	1231	1231	1231	0
114	20241223	183000	133871604	1231	1231	1231	1231	0
115	20241223	182900	133871604	1231	1231	1231	1231	0
116	20241223	182800	133871604	1231	1231	1231	1231	0
117	20241223	182700	133871604	1231	1231	1231	1231	0
118	20241223	182600	133871604	1231	1231	1231	1231	0
119	20241223	182500	133871604	1231	1231	1231	1231	0
120	20241223	182400	133871604	1231	1231	1231	1231	0
121	20241223	182300	133871604	1231	1231	1231	1231	0
122	20241223	182200	133871604	1231	1231	1231	1231	3609
123	20241223	182100	133871604	1231	1231	1231	1231	0
124	20241223	182000	133871604	1231	1231	1231	1231	0
125	20241223	181900	133871604	1231	1231	1231	1231	0
126	20241223	181800	133871604	1231	1231	1231	1231	0
127	20241223	181700	133871604	1231	1231	1231	1231	0
128	20241223	181600	133871604	1231	1231	1231	1231	0
129	20241223	181500	133871604	1231	1231	1231	1231	0
130	20241223	181400	133871604	1231	1231	1231	1231	0
131	20241223	181300	133871604	1231	1231	1231	1231	0
132	20241223	181200	133871604	1231	1231	1231	1231	0
133	20241223	181100	133871604	1231	1231	1231	1231	0
134	20241223	181000	133871604	1231	1231	1231	1231	0
135	20241223	180900	133871604	1231	1231	1231	1231	0
136	20241223	180800	133871604	1231	1231	1231	1231	0
137	20241223	180700	133871604	1231	1231	1231	1231	0
138	20241223	180600	133871604	1231	1231	1231	1231	0
139	20241223	180500	133871604	1231	1231	1231	1231	0
140	20241223	180400	133871604	1231	1231	1231	1231	0
141	20241223	180300	133871604	1231	1231	1231	1231	0
142	20241223	180200	133871604	1231	1231	1231	1231	0
143	20241223	180100	133871604	1231	1231	1231	1231	0
144	20241223	180000	133871604	1231	1231	1231	1231	0
145	20241223	175900	133871604	1231	1231	1231	1231	0
146	20241223	175800	133871604	1231	1231	1231	1231	0
147	20241223	175700	133871604	1231	1231	1231	1231	0
148	20241223	175600	133871604	1231	1231	1231	1231	0
149	20241223	175500	133871604	1231	1231	1231	1231	0
150	20241223	175400	133871604	1231	1231	1231	1231	0
151	20241223	175300	133871604	1231	1231	1231	1231	0
152	20241223	175200	133871604	1231	1231	1231	1231	3609
153	20241223	175100	133871604	1231	1231	1231	1231	0
154	20241223	175000	133871604	1231	1231	1231	1231	0
155	20241223	174900	133871604	1231	1231	1231	1231	0
156	20241223	174800	133871604	1231	1231	1231	1231	0
157	20241223	174700	133871604	1231	1231	1231	1231	0
158	20241223	174600	133871604	1231	1231	1231	1231	0
159	20241223	174500	133871604	1231	1231	1231	1231	0
160	20241223	174400	133871604	1231	1231	1231	1231	0
161	20241223	174300	133871604	1231	1231	1231	1231	0
162	20241223	174200	133871604	1231	1231	1231	1231	0
163	20241223	174100	133871604	1231	1231	1231	1231	0
164	20241223	174000	133871604	1231	1231	1231	1231	0
165	20241223	173900	133871604	1231	1231	1231	1231	0
166	20241223	173800	133871604	1231	1231	1231	1231	0
167	20241223	173700	133871604	1231	1231	1231	1231	0
168	20241223	173600	133871604	1231	1231	1231	1231	0
169	20241223	173500	133871604	1231	1231	1231	1231	0
170	20241223	173400	133871604	1231	1231	1231	1231	0
171	20241223	173300	133871604	1231	1231	1231	1231	0
172	20241223	173200	133871604	1231	1231	1231	1231	0
173	20241223	173100	133871604	1231	1231	1231	1231	0
174	20241223	173000	133871604	1231	1231	1231	1231	0
175	20241223	172900	133871604	1231	1231	1231	1231	0
176	20241223	172800	133871604	1231	1231	1231	1231	0
177	20241223	172700	133871604	1231	1231	1231	1231	0
178	20241223	172600	133871604	1231	1231	1231	1231	0
179	20241223	172500	133871604	1231	1231	1231	1231	0
180	20241223	172400	133871604	1231	1231	1231	1231	0
181	20241223	172300	133871604	1231	1231	1231	1231	0
182	20241223	172200	133871604	1231	1231	1231	1231	3609
183	20241223	172100	133871604	1231	1231	1231	1231	0
184	20241223	172000	133871604	1231	1231	1231	1231	0
185	20241223	171900	133871604	1231	1231	1231	1231	0
186	20241223	171800	133871604	1231	1231	1231	1231	0
187	20241223	171700	133871604	1231	1231	1231	1231	0
188	20241223	171600	133871604	1231	1231	1231	1231	0
189	20241223	171500	133871604	1231	1231	1231	1231	0
190	20241223	171400	133871604	1231	1231	1231	1231	0
191	20241223	171300	133871604	1231	1231	1231	1231	0
192	20241223	171200	133871604	1231	1231	1231	1231	0
193	20241223	171100	133871604	1231	1231	1231	1231	0
194	20241223	171000	133871604	1231	1231	1231	1231	0
195	20241223	170900	133871604	1231	1231	1231	1231	0
196	20241223	170800	133871604	1231	1231	1231	1231	0
197	20241223	170700	133871604	1231	1231	1231	1231	0
198	20241223	170600	133871604	1231	1231	1231	1231	0
199	20241223	170500	133871604	1231	1231	1231	1231	0
200	20241223	170400	133871604	1231	1231	1231	1231	0
201	20241223	170300	133871604	1231	1231	1231	1231	0
202	20241223	170200	133871604	1231	1231	1231	1231	0
203	20241223	170100	133871604	1231	1231	1231	1231	0
204	20241223	170000	133871604	1231	1231	1231	1231	0
205	20241223	165900	133871604	1231	1231	1231	1231	0
206	20241223	165800	133871604	1231	1231	1231	1231	0
207	20241223	165700	133871604	1231	1231	1231	1231	0
208	20241223	165600	133871604	1231	1231	1231	1231	0
209	20241223	165500	133871604	1231	1231	1231	1231	0
210	20241223	165400	133871604	1231	1231	1231	1231	0
211	20241223	165300	133871604	1231	1231	1231	1231	0
212	20241223	165200	133871604	1231	1231	1231	1231	3609
213	20241223	165100	133871604	1231	1231	1231	1231	0
214	20241223	165000	133871604	1231	1231	1231	1231	0
215	20241223	164900	133871604	1231	1231	1231	1231	0
216	20241223	164800	133871604	1231	1231	1231	1231	0
217	20241223	164700	133871604	1231	1231	1231	1231	0
218	20241223	164600	133871604	1231	1231	1231	1231	0
219	20241223	164500	133871604	1231	1231	1231	1231	0
220	20241223	164400	133871604	1231	1231	1231	1231	0
221	20241223	164300	133871604	1231	1231	1231	1231	0
222	20241223	164200	133871604	1231	1231	1231	1231	0
223	20241223	164100	133871604	1231	1231	1231	1231	0
224	20241223	164000	133871604	1231	1231	1231	1231	0
225	20241223	163900	133871604	1231	1231	1231	1231	0
226	20241223	163800	133871604	1231	1231	1231	1231	0
227	20241223	163700	133871604	1231	1231	1231	1231	0
228	20241223	163600	133871604	1231	1231	1231	1231	0
229	20241223	163500	133871604	1231	1231	1231	1231	0
230	20241223	163400	133871604	1231	1231	1231	1231	0
231	20241223	163300	133871604	1231	1231	1231	1231	0
232	20241223	163200	133871604	1231	1231	1231	1231	0
233	20241223	163100	133871604	1231	1231	1231	1231	0
234	20241223	163000	133871604	1231	1231	1231	1231	0
235	20241223	162900	133871604	1231	1231	1231	1231	0
236	20241223	162800	133871604	1231	1231	1231	1231	0
237	20241223	162700	133871604	1231	1231	1231	1231	0
238	20241223	162600	133871604	1231	1231	1231	1231	0
239	20241223	162500	133871604	1231	1231	1231	1231	0
240	20241223	162400	133871604	1231	1231	1231	1231	0
241	20241223	162300	133871604	1231	1231	1231	1231	0
242	20241223	162200	133871604	1231	1231	1231	1231	3609
243	20241223	162100	133871604	1231	1231	1231	1231	0
244	20241223	162000	133871604	1231	1231	1231	1231	0
245	20241223	161900	133871604	1231	1231	1231	1231	0
246	20241223	161800	133871604	1231	1231	1231	1231	0
247	20241223	161700	133871604	1231	1231	1231	1231	0
248	20241223	161600	133871604	1231	1231	1231	1231	0
249	20241223	161500	133871604	1231	1231	1231	1231	0
250	20241223	161400	133871604	1231	1231	1231	1231	0
251	20241223	161300	133871604	1231	1231	1231	1231	0
252	20241223	161200	133871604	1231	1231	1231	1231	0
253	20241223	161100	133871604	1231	1231	1231	1231	0
254	20241223	161000	133871604	1231	1231	1231	1231	0
255	20241223	160900	133871604	1231	1231	1231	1231	0
256	20241223	160800	133871604	1231	1231	1231	1231	0
257	20241223	160700	133871604	1231	1231	1231	1231	0
258	20241223	160600	133871604	1231	1231	1231	1231	0
259	20241223	160500	133871604	1231	1231	1231	1231	0
260	20241223	160400	133871604	1231	1231	1231	1231	0
261	20241223	160300	133871604	1231	1231	1231	1231	0
262	20241223	160200	133871604	1231	1231	1231	1231	0
263	20241223	160100	133871604	1231	1231	1231	1231	0
264	20241223	160000	133871604	1231	1231	1231	1231	0
265	20241223	155900	133871604	1231	1231	1231	1231	0
266	20241223	155800	133871604	1231	1231	1231	1231	0
267	20241223	155700	133871604	1231	1231	1231	1231	0
268	20241223	155600	133871604	1231	1231	1231	1231	0
269	20241223	155500	133871604	1231	1231	1231	1231	0
270	20241223	155400	133871604	1231	1231	1231	1231	0
271	20241223	155300	133871604	1231	1231	1231	1231	0
272	20241223	155200	133871604	1231	1231	1231	1231	3609
273	20241223	155100	133871604	1231	1231	1231	1231	0
274	20241223	155000	133871604	1231	1231	1231	1231	0
275	20241223	154900	133871604	1231	1231	1231	1231	0
276	20241223	154800	133871604	1231	1231	1231	1231	0
277	20241223	154700	133871604	1231	1231	1231	1231	0
278	20241223	154600	133871604	1231	1231	1231	1231	0
279	20241223	154500	133871604	1231	1231	1231	1231	0
280	20241223	154400	133871604	1231	1231	1231	1231	0
281	20241223	154300	133871604	1231	1231	1231	1231	0
282	20241223	154200	133871604	1231	1231	1231	1231	0
283	20241223	154100	133871604	1231	1231	1231	1231	0
284	20241223	154000	133871604	1231	1231	1231	1231	0
285	20241223	153900	133871604	1231	1231	1231	1231	0
286	20241223	153800	133871604	1231	1231	1231	1231	0
287	20241223	153700	133871604	1231	1231	1231	1231	0
288	20241223	153600	133871604	1231	1231	1231	1231	0
289	20241223	153500	133871604	1231	1231	1231	1231	0
290	20241223	153400	133871604	1231	1231	1231	1231	0
291	20241223	153300	133871604	1231	1231	1231	1231	0
292	20241223	153200	133871604	1231	1231	1231	1231	0
293	20241223	153100	133871604	1231	1231	1231	1231	0
294	20241223	153000	133871604	1231	1231	1231	1231	3609
295	20241223	152900	129428925	1235	1235	1235	1235	0
296	20241223	152800	129428925	1235	1235	1235	1235	0
297	20241223	152700	129428925	1235	1235	1235	1235	0
298	20241223	152600	129428925	1235	1235	1235	1235	0
299	20241223	152500	129428925	1235	1235	1235	1235	0
300	20241223	152400	129428925	1235	1235	1235	1235	0
301	20241223	152300	129428925	1235	1235	1235	1235	0
302	20241223	152200	129428925	1235	1235	1235	1235	0
303	20241223	152100	129428925	1235	1235	1235	1235	0
304	20241223	152000	129428925	1235	1235	1235	1235	0
305	20241223	151900	129428925	1235	1235	1235	1235	4
306	20241223	151800	129423985	1235	1235	1235	1235	0
307	20241223	151700	129423985	1235	1235	1235	1235	0
308	20241223	151600	129423985	1235	1235	1235	1235	0
309	20241223	151500	129423985	1235	1235	1235	1235	1000
310	20241223	151400	128188985	1235	1235	1235	1235	0
311	20241223	151300	128188985	1235	1235	1235	1235	0
312	20241223	151200	128188985	1235	1235	1235	1235	167
313	20241223	151100	127982740	1236	1236	1236	1236	0
314	20241223	151000	127982740	1236	1236	1236	1236	0
315	20241223	150900	127982740	1236	1236	1236	1236	0
316	20241223	150800	127982740	1236	1236	1236	1236	122
317	20241223	150700	127831948	1236	1236	1236	1236	0
318	20241223	150600	127831948	1236	1236	1236	1236	0
319	20241223	150500	127831948	1236	1236	1236	1236	1
320	20241223	150400	127830712	1231	1231	1231	1231	10
321	20241223	150300	127818402	1231	1231	1231	1231	0
322	20241223	150200	127818402	1231	1231	1231	1231	0
323	20241223	150100	127818402	1231	1231	1231	1231	0
324	20241223	150000	127818402	1231	1231	1231	1231	4074
325	20241223	145900	122803308	1237	1237	1237	1237	0
326	20241223	145800	122803308	1237	1237	1237	1237	0
327	20241223	145700	122803308	1237	1237	1237	1237	0
328	20241223	145600	122803308	1237	1237	1237	1237	0
329	20241223	145500	122803308	1237	1237	1237	1237	0
330	20241223	145400	122803308	1237	1237	1237	1237	4
331	20241223	145300	122798360	1231	1232	1232	1231	894
332	20241223	145200	121697384	1231	1231	1231	1231	0
333	20241223	145100	121697384	1231	1231	1231	1231	10
334	20241223	145000	121685074	1237	1237	1237	1237	0
335	20241223	144900	121685074	1237	1233	1237	1231	558
336	20241223	144800	120997913	1234	1234	1234	1234	0
337	20241223	144700	120997913	1234	1234	1234	1234	0
338	20241223	144600	120997913	1234	1234	1234	1234	0
339	20241223	144500	120997913	1234	1234	1234	1234	0
340	20241223	144400	120997913	1234	1234	1234	1234	0
341	20241223	144300	120997913	1234	1234	1234	1234	100
342	20241223	144200	120874513	1234	1234	1234	1234	200
343	20241223	144100	120627713	1237	1237	1237	1237	0
344	20241223	144000	120627713	1237	1237	1237	1237	0
345	20241223	143900	120627713	1237	1237	1237	1237	0
346	20241223	143800	120627713	1237	1237	1237	1237	0
347	20241223	143700	120627713	1237	1237	1237	1237	0
348	20241223	143600	120627713	1237	1237	1237	1237	0
349	20241223	143500	120627713	1237	1237	1237	1237	0
350	20241223	143400	120627713	1237	1237	1237	1237	0
351	20241223	143300	120627713	1237	1237	1237	1237	0
352	20241223	143200	120627713	1237	1237	1237	1237	0
353	20241223	143100	120627713	1237	1237	1237	1237	0
354	20241223	143000	120627713	1237	1237	1237	1237	0
355	20241223	142900	120627713	1237	1237	1237	1237	0
356	20241223	142800	120627713	1237	1237	1237	1237	0
357	20241223	142700	120627713	1237	1237	1237	1237	0
358	20241223	142600	120627713	1237	1237	1237	1237	0
359	20241223	142500	120627713	1237	1237	1237	1237	0
360	20241223	142400	120627713	1237	1237	1237	1237	0
361	20241223	142300	120627713	1237	1237	1237	1237	4
362	20241223	142200	120622765	1237	1237	1237	1237	0
363	20241223	142100	120622765	1237	1237	1237	1237	0
364	20241223	142000	120622765	1237	1237	1237	1237	0
365	20241223	141900	120622765	1237	1237	1237	1237	0
366	20241223	141800	120622765	1237	1237	1237	1237	136
367	20241223	141700	120454533	1237	1237	1237	1237	0
368	20241223	141600	120454533	1237	1237	1237	1237	0
369	20241223	141500	120454533	1237	1237	1237	1237	0
370	20241223	141400	120454533	1237	1237	1237	1237	0
371	20241223	141300	120454533	1237	1237	1237	1237	0
372	20241223	141200	120454533	1237	1237	1237	1237	0
373	20241223	141100	120454533	1237	1237	1237	1237	0
374	20241223	141000	120454533	1237	1237	1237	1237	0
375	20241223	140900	120454533	1237	1237	1237	1237	100
376	20241223	140800	120330833	1232	1232	1232	1232	0
377	20241223	140700	120330833	1232	1232	1232	1232	3059
378	20241223	140600	116562145	1237	1237	1237	1237	0
379	20241223	140500	116562145	1237	1237	1237	1237	4
380	20241223	140400	116557197	1237	1237	1237	1237	50
381	20241223	140300	116495347	1232	1233	1233	1232	1000
382	20241223	140200	115262387	1237	1237	1237	1237	100
383	20241223	140100	115138687	1237	1237	1237	1237	0
384	20241223	140000	115138687	1237	1236	1237	1236	8000
385	20241223	135900	105243472	1236	1236	1236	1236	0
386	20241223	135800	105243472	1236	1236	1236	1236	0
387	20241223	135700	105243472	1236	1236	1236	1236	0
388	20241223	135600	105243472	1236	1236	1236	1236	0
389	20241223	135500	105243472	1236	1236	1236	1236	0
390	20241223	135400	105243472	1236	1236	1236	1236	0
391	20241223	135300	105243472	1236	1236	1236	1236	0
392	20241223	135200	105243472	1236	1236	1236	1236	0
393	20241223	135100	105243472	1236	1236	1236	1236	0
394	20241223	135000	105243472	1236	1236	1236	1236	0
395	20241223	134900	105243472	1236	1236	1236	1236	0
396	20241223	134800	105243472	1236	1236	1236	1236	0
397	20241223	134700	105243472	1236	1236	1236	1236	4
398	20241223	134600	105238528	1233	1233	1233	1233	0
399	20241223	134500	105238528	1233	1233	1233	1233	0
400	20241223	134400	105238528	1233	1233	1233	1233	171
401	20241223	134300	105027685	1235	1235	1235	1235	344
402	20241223	134200	104602845	1235	1235	1235	1235	0
403	20241223	134100	104602845	1235	1235	1235	1235	15
404	20241223	134000	104584320	1235	1235	1235	1235	0
405	20241223	133900	104584320	1235	1235	1235	1235	0
406	20241223	133800	104584320	1235	1235	1235	1235	88
407	20241223	133700	104475640	1235	1235	1235	1235	0
408	20241223	133600	104475640	1235	1235	1235	1235	0
409	20241223	133500	104475640	1235	1235	1235	1235	0
410	20241223	133400	104475640	1235	1235	1235	1235	2
411	20241223	133300	104473170	1234	1234	1234	1234	0
412	20241223	133200	104473170	1234	1234	1234	1234	0
413	20241223	133100	104473170	1234	1234	1234	1234	0
414	20241223	133000	104473170	1234	1234	1234	1234	648
415	20241223	132900	103673538	1234	1234	1234	1234	0
416	20241223	132800	103673538	1234	1234	1234	1234	4
417	20241223	132700	103668602	1230	1230	1230	1230	0
418	20241223	132600	103668602	1230	1230	1230	1230	0
419	20241223	132500	103668602	1230	1230	1230	1230	0
420	20241223	132400	103668602	1230	1230	1230	1230	0
421	20241223	132300	103668602	1230	1230	1230	1230	0
422	20241223	132200	103668602	1230	1230	1230	1230	0
423	20241223	132100	103668602	1230	1230	1230	1230	0
424	20241223	132000	103668602	1230	1230	1230	1230	0
425	20241223	131900	103668602	1230	1230	1230	1230	2
426	20241223	131800	103666142	1234	1234	1234	1234	0
427	20241223	131700	103666142	1234	1234	1234	1234	0
428	20241223	131600	103666142	1234	1234	1234	1234	1
429	20241223	131500	103664908	1234	1234	1234	1234	0
430	20241223	131400	103664908	1234	1234	1234	1234	0
431	20241223	131300	103664908	1234	1234	1234	1234	0
432	20241223	131200	103664908	1234	1234	1234	1234	0
433	20241223	131100	103664908	1234	1234	1234	1234	4
434	20241223	131000	103659972	1234	1234	1234	1234	0
435	20241223	130900	103659972	1234	1234	1234	1234	0
436	20241223	130800	103659972	1234	1234	1234	1234	0
437	20241223	130700	103659972	1234	1233	1234	1233	44
438	20241223	130600	103605677	1234	1234	1234	1234	0
439	20241223	130500	103605677	1234	1234	1234	1234	0
440	20241223	130400	103605677	1234	1234	1234	1234	0
441	20241223	130300	103605677	1234	1234	1234	1234	0
442	20241223	130200	103605677	1234	1234	1234	1234	0
443	20241223	130100	103605677	1234	1234	1234	1234	0
444	20241223	130000	103605677	1234	1234	1234	1234	0
445	20241223	125900	103605677	1234	1234	1234	1234	0
446	20241223	125800	103605677	1234	1234	1234	1234	0
447	20241223	125700	103605677	1234	1234	1234	1234	0
448	20241223	125600	103605677	1234	1234	1234	1234	0
449	20241223	125500	103605677	1234	1234	1234	1234	0
450	20241223	125400	103605677	1234	1234	1234	1234	0
451	20241223	125300	103605677	1234	1234	1234	1234	0
452	20241223	125200	103605677	1234	1230	1234	1230	115
453	20241223	125100	103464211	1230	1230	1230	1230	0
454	20241223	125000	103464211	1230	1230	1230	1230	0
455	20241223	124900	103464211	1230	1230	1230	1230	20
456	20241223	124800	103439611	1235	1235	1235	1235	0
457	20241223	124700	103439611	1235	1235	1235	1235	0
458	20241223	124600	103439611	1235	1235	1235	1235	0
459	20241223	124500	103439611	1235	1235	1235	1235	0
460	20241223	124400	103439611	1235	1235	1235	1235	0
461	20241223	124300	103439611	1235	1235	1235	1235	0
462	20241223	124200	103439611	1235	1235	1235	1235	0
463	20241223	124100	103439611	1235	1235	1235	1235	0
464	20241223	124000	103439611	1235	1235	1235	1235	0
465	20241223	123900	103439611	1235	1235	1235	1235	0
466	20241223	123800	103439611	1235	1235	1235	1235	0
467	20241223	123700	103439611	1235	1235	1235	1235	0
468	20241223	123600	103439611	1235	1235	1235	1235	0
469	20241223	123500	103439611	1235	1235	1235	1235	4
470	20241223	123400	103434671	1235	1235	1235	1235	1
471	20241223	123300	103433436	1234	1234	1234	1234	0
472	20241223	123200	103433436	1234	1234	1234	1234	0
473	20241223	123100	103433436	1234	1234	1234	1234	0
474	20241223	123000	103433436	1234	1234	1234	1234	0
475	20241223	122900	103433436	1234	1234	1234	1234	0
476	20241223	122800	103433436	1234	1234	1234	1234	30
477	20241223	122700	103396416	1236	1236	1236	1236	0
478	20241223	122600	103396416	1236	1230	1236	1230	305
479	20241223	122500	103020976	1230	1230	1230	1230	0
480	20241223	122400	103020976	1230	1230	1230	1230	0
481	20241223	122300	103020976	1230	1230	1230	1230	0
482	20241223	122200	103020976	1230	1230	1230	1230	0
483	20241223	122100	103020976	1230	1230	1230	1230	0
484	20241223	122000	103020976	1230	1230	1230	1230	0
485	20241223	121900	103020976	1230	1230	1230	1230	0
486	20241223	121800	103020976	1230	1230	1230	1230	0
487	20241223	121700	103020976	1230	1230	1230	1230	0
488	20241223	121600	103020976	1230	1230	1230	1230	0
489	20241223	121500	103020976	1230	1230	1230	1230	0
490	20241223	121400	103020976	1230	1230	1230	1230	3
491	20241223	121300	103017286	1236	1236	1236	1236	0
492	20241223	121200	103017286	1236	1236	1236	1236	0
493	20241223	121100	103017286	1236	1236	1236	1236	0
494	20241223	121000	103017286	1236	1236	1236	1236	0
495	20241223	120900	103017286	1236	1236	1236	1236	0
496	20241223	120800	103017286	1236	1236	1236	1236	0
497	20241223	120700	103017286	1236	1236	1236	1236	0
498	20241223	120600	103017286	1236	1236	1236	1236	0
499	20241223	120500	103017286	1236	1233	1236	1233	200
500	20241223	120400	102770320	1233	1233	1233	1233	0
501	20241223	120300	102770320	1233	1233	1233	1233	0
502	20241223	120200	102770320	1233	1233	1233	1233	0
503	20241223	120100	102770320	1233	1233	1233	1233	5
504	20241223	120000	102764155	1235	1235	1235	1235	0
505	20241223	115900	102764155	1235	1235	1235	1235	0
506	20241223	115800	102764155	1235	1235	1235	1235	0
507	20241223	115700	102764155	1235	1235	1235	1235	0
508	20241223	115600	102764155	1235	1235	1235	1235	0
509	20241223	115500	102764155	1235	1235	1235	1235	0
510	20241223	115400	102764155	1235	1235	1235	1235	0
511	20241223	115300	102764155	1235	1235	1235	1235	0
512	20241223	115200	102764155	1235	1235	1235	1235	0
513	20241223	115100	102764155	1235	1235	1235	1235	0
514	20241223	115000	102764155	1235	1235	1235	1235	0
515	20241223	114900	102764155	1235	1235	1235	1235	0
516	20241223	114800	102764155	1235	1235	1235	1235	0
517	20241223	114700	102764155	1235	1231	1235	1231	50
518	20241223	114600	102702538	1230	1230	1230	1230	0
519	20241223	114500	102702538	1230	1230	1230	1230	0
520	20241223	114400	102702538	1230	1230	1230	1230	0
521	20241223	114300	102702538	1230	1230	1230	1230	0
522	20241223	114200	102702538	1230	1230	1230	1230	3
523	20241223	114100	102698848	1230	1230	1230	1230	0
524	20241223	114000	102698848	1230	1230	1230	1230	0
525	20241223	113900	102698848	1230	1230	1230	1230	0
526	20241223	113800	102698848	1230	1230	1230	1230	0
527	20241223	113700	102698848	1230	1230	1230	1230	0
528	20241223	113600	102698848	1230	1230	1230	1230	2
529	20241223	113500	102696388	1232	1232	1232	1232	0
530	20241223	113400	102696388	1232	1232	1232	1232	0
531	20241223	113300	102696388	1232	1232	1232	1232	0
532	20241223	113200	102696388	1232	1232	1232	1232	0
533	20241223	113100	102696388	1232	1232	1232	1232	0
534	20241223	113000	102696388	1232	1232	1232	1232	0
535	20241223	112900	102696388	1232	1232	1232	1232	0
536	20241223	112800	102696388	1232	1232	1232	1232	0
537	20241223	112700	102696388	1232	1232	1232	1232	0
538	20241223	112600	102696388	1232	1232	1232	1232	0
539	20241223	112500	102696388	1232	1232	1232	1232	0
540	20241223	112400	102696388	1232	1232	1232	1232	0
541	20241223	112300	102696388	1232	1232	1232	1232	0
542	20241223	112200	102696388	1232	1232	1232	1232	0
543	20241223	112100	102696388	1232	1232	1232	1232	0
544	20241223	112000	102696388	1232	1232	1232	1232	0
545	20241223	111900	102696388	1232	1232	1232	1232	0
546	20241223	111800	102696388	1232	1232	1232	1232	10
547	20241223	111700	102684068	1227	1227	1227	1227	0
548	20241223	111600	102684068	1227	1227	1227	1227	0
549	20241223	111500	102684068	1227	1227	1227	1227	3
550	20241223	111400	102680387	1235	1235	1235	1235	0
551	20241223	111300	102680387	1235	1235	1235	1235	0
552	20241223	111200	102680387	1235	1235	1235	1235	0
553	20241223	111100	102680387	1235	1235	1235	1235	1
554	20241223	111000	102679152	1223	1227	1227	1223	400
555	20241223	110900	102189741	1237	1237	1237	1237	0
556	20241223	110800	102189741	1237	1237	1237	1237	0
557	20241223	110700	102189741	1237	1237	1237	1237	0
558	20241223	110600	102189741	1237	1237	1237	1237	0
559	20241223	110500	102189741	1237	1237	1237	1237	0
560	20241223	110400	102189741	1237	1237	1237	1237	0
561	20241223	110300	102189741	1237	1237	1237	1237	0
562	20241223	110200	102189741	1237	1237	1237	1237	0
563	20241223	110100	102189741	1237	1237	1237	1237	0
564	20241223	110000	102189741	1237	1237	1237	1237	0
565	20241223	105900	102189741	1237	1237	1237	1237	4
566	20241223	105800	102184793	1237	1237	1237	1237	0
567	20241223	105700	102184793	1237	1237	1237	1237	0
568	20241223	105600	102184793	1237	1237	1237	1237	0
569	20241223	105500	102184793	1237	1237	1237	1237	1
570	20241223	105400	102183556	1226	1226	1226	1226	0
571	20241223	105300	102183556	1226	1226	1226	1226	332
572	20241223	105200	101776524	1226	1225	1226	1225	808
573	20241223	105100	100786062	1225	1225	1225	1225	0
574	20241223	105000	100786062	1225	1225	1225	1225	0
575	20241223	104900	100786062	1225	1225	1225	1225	2
576	20241223	104800	100783612	1225	1225	1225	1225	0
577	20241223	104700	100783612	1225	1225	1225	1225	1
578	20241223	104600	100782387	1225	1225	1225	1225	333
579	20241223	104500	100374462	1225	1225	1225	1225	0
580	20241223	104400	100374462	1225	1225	1225	1225	0
581	20241223	104300	100374462	1225	1225	1225	1225	0
582	20241223	104200	100374462	1225	1224	1225	1224	216
583	20241223	104100	100110062	1223	1223	1223	1223	1
584	20241223	104000	100108839	1223	1223	1223	1223	100
585	20241223	103900	99986539	1223	1223	1223	1223	255
586	20241223	103800	99674674	1222	1222	1222	1222	0
587	20241223	103700	99674674	1222	1222	1222	1222	155
588	20241223	103600	99485264	1222	1222	1222	1222	50
589	20241223	103500	99424164	1222	1222	1222	1222	0
590	20241223	103400	99424164	1222	1222	1222	1222	0
591	20241223	103300	99424164	1222	1222	1222	1222	0
592	20241223	103200	99424164	1222	1222	1222	1222	0
593	20241223	103100	99424164	1222	1222	1222	1222	10
594	20241223	103000	99411944	1222	1222	1222	1222	0
595	20241223	102900	99411944	1222	1222	1222	1222	2
596	20241223	102800	99409500	1222	1222	1222	1222	1
597	20241223	102700	99408278	1222	1222	1222	1222	0
598	20241223	102600	99408278	1222	1222	1222	1222	0
599	20241223	102500	99408278	1222	1222	1222	1222	17
600	20241223	102400	99387504	1222	1222	1222	1222	5
601	20241223	102300	99381394	1222	1221	1222	1221	100
602	20241223	102200	99259234	1221	1221	1221	1221	0
603	20241223	102100	99259234	1221	1221	1221	1221	10
604	20241223	102000	99247024	1220	1220	1220	1220	0
605	20241223	101900	99247024	1220	1220	1220	1220	0
606	20241223	101800	99247024	1220	1220	1220	1220	0
607	20241223	101700	99247024	1220	1220	1220	1220	0
608	20241223	101600	99247024	1220	1219	1220	1219	676
609	20241223	101500	98422978	1219	1220	1221	1219	590
610	20241223	101400	97702882	1220	1220	1220	1220	11
611	20241223	101300	97689462	1220	1217	1220	1217	5
612	20241223	101200	97683368	1220	1220	1220	1220	10
613	20241223	101100	97671168	1220	1220	1220	1220	0
614	20241223	101000	97671168	1220	1220	1220	1220	0
615	20241223	100900	97671168	1220	1220	1220	1220	0
616	20241223	100800	97671168	1220	1220	1220	1220	0
617	20241223	100700	97671168	1220	1220	1220	1220	0
618	20241223	100600	97671168	1220	1220	1220	1220	1
619	20241223	100500	97669948	1220	1220	1220	1220	0
620	20241223	100400	97669948	1220	1220	1220	1220	4
621	20241223	100300	97665068	1220	1220	1220	1220	0
622	20241223	100200	97665068	1220	1221	1221	1220	116
623	20241223	100100	97523546	1221	1221	1221	1221	0
624	20241223	100000	97523546	1221	1221	1221	1221	0
625	20241223	095900	97523546	1221	1221	1221	1221	1
626	20241223	095800	97522325	1223	1223	1223	1223	100
627	20241223	095700	97400025	1223	1223	1223	1223	0
628	20241223	095600	97400025	1223	1214	1223	1214	60
629	20241223	095500	97327095	1220	1220	1220	1220	7
630	20241223	095400	97318555	1220	1220	1223	1220	90
631	20241223	095300	97208662	1220	1222	1222	1220	134
632	20241223	095200	97044982	1223	1223	1223	1223	3
633	20241223	095100	97041313	1223	1223	1223	1223	0
634	20241223	095000	97041313	1223	1223	1223	1223	10
635	20241223	094900	97029083	1224	1224	1224	1224	0
636	20241223	094800	97029083	1224	1219	1224	1219	19
637	20241223	094700	97005912	1219	1219	1219	1219	14
638	20241223	094600	96988846	1219	1219	1219	1219	168
639	20241223	094500	96784054	1215	1215	1215	1215	0
640	20241223	094400	96784054	1215	1215	1215	1215	0
641	20241223	094300	96784054	1215	1215	1215	1215	0
642	20241223	094200	96784054	1215	1215	1215	1215	3319
643	20241223	094100	92751469	1215	1215	1215	1215	0
644	20241223	094000	92751469	1215	1215	1215	1215	0
645	20241223	093900	92751469	1215	1215	1215	1215	0
646	20241223	093800	92751469	1215	1215	1215	1215	823
647	20241223	093700	91751524	1212	1212	1212	1212	1004
648	20241223	093600	90534676	1207	1207	1207	1207	10
649	20241223	093500	90522606	1206	1207	1207	1206	3928
650	20241223	093400	85781511	1206	1206	1206	1206	0
651	20241223	093300	85781511	1206	1206	1206	1206	100
652	20241223	093200	85660911	1207	1207	1207	1207	100
653	20241223	093100	85540211	1207	1207	1207	1207	137
654	20241223	093000	85374852	1207	1206	1207	1206	81
655	20241223	092900	85277143	1206	1203	1206	1203	1027
656	20241223	092800	84039145	1204	1204	1204	1204	38
657	20241223	092700	83993393	1204	1204	1204	1200	193
658	20241223	092600	83761033	1204	1204	1204	1204	173
659	20241223	092500	83552741	1204	1204	1204	1204	86
660	20241223	092400	83449197	1204	1202	1204	1202	500
661	20241223	092300	82848097	1187	1207	1207	1187	21445
662	20241223	092200	57288107	1213	1200	1213	1200	28
663	20241223	092100	57254182	1210	1215	1215	1200	22332
664	20241223	092000	30406183	1219	1220	1220	1219	47
665	20241223	091900	30348852	1220	1223	1223	1220	10000
666	20241223	091800	18144939	1223	1228	1228	1223	1934
667	20241223	091700	15773222	1244	1244	1244	1244	0
668	20241223	091600	15773222	1244	1244	1244	1244	0
669	20241223	091500	15773222	1244	1244	1244	1244	0
670	20241223	091400	15773222	1244	1244	1244	1244	0
671	20241223	091300	15773222	1244	1230	1244	1230	1951
672	20241223	091200	13372336	1230	1230	1230	1230	0
673	20241223	091100	13372336	1230	1230	1230	1230	0
674	20241223	091000	13372336	1230	1230	1230	1230	0
675	20241223	090900	13372336	1230	1230	1230	1230	6
676	20241223	090800	13364956	1224	1224	1224	1224	0
677	20241223	090700	13364956	1224	1224	1224	1224	4425
678	20241223	090600	7948756	1224	1224	1224	1224	700
679	20241223	090500	7091956	1220	1220	1220	1220	0
680	20241223	090400	7091956	1220	1220	1220	1220	0
681	20241223	090300	7091956	1220	1220	1220	1220	0
682	20241223	090200	7091956	1220	1220	1220	1220	0
683	20241223	090100	7091956	1220	1230	1230	1220	797
684	20241223	090000	6111868	1228	1230	1230	1228	4969