KissMeData/289080/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210900	95450535	1329	1329	1329	1329	6316
3	20241223	210800	95450535	1329	1329	1329	1329	0
4	20241223	210700	95450535	1329	1329	1329	1329	0
5	20241223	210600	95450535	1329	1329	1329	1329	0
6	20241223	210500	95450535	1329	1329	1329	1329	0
7	20241223	210400	95450535	1329	1329	1329	1329	0
8	20241223	210300	95450535	1329	1329	1329	1329	0
9	20241223	210200	95450535	1329	1329	1329	1329	0
10	20241223	210100	95450535	1329	1329	1329	1329	0
11	20241223	210000	95450535	1329	1329	1329	1329	0
12	20241223	205900	95450535	1329	1329	1329	1329	0
13	20241223	205800	95450535	1329	1329	1329	1329	0
14	20241223	205700	95450535	1329	1329	1329	1329	0
15	20241223	205600	95450535	1329	1329	1329	1329	0
16	20241223	205500	95450535	1329	1329	1329	1329	0
17	20241223	205400	95450535	1329	1329	1329	1329	0
18	20241223	205300	95450535	1329	1329	1329	1329	0
19	20241223	205200	95450535	1329	1329	1329	1329	0
20	20241223	205100	95450535	1329	1329	1329	1329	0
21	20241223	205000	95450535	1329	1329	1329	1329	0
22	20241223	204900	95450535	1329	1329	1329	1329	0
23	20241223	204800	95450535	1329	1329	1329	1329	0
24	20241223	204700	95450535	1329	1329	1329	1329	0
25	20241223	204600	95450535	1329	1329	1329	1329	0
26	20241223	204500	95450535	1329	1329	1329	1329	0
27	20241223	204400	95450535	1329	1329	1329	1329	0
28	20241223	204300	95450535	1329	1329	1329	1329	0
29	20241223	204200	95450535	1329	1329	1329	1329	0
30	20241223	204100	95450535	1329	1329	1329	1329	0
31	20241223	204000	95450535	1329	1329	1329	1329	0
32	20241223	203900	95450535	1329	1329	1329	1329	6316
33	20241223	203800	95450535	1329	1329	1329	1329	0
34	20241223	203700	95450535	1329	1329	1329	1329	0
35	20241223	203600	95450535	1329	1329	1329	1329	0
36	20241223	203500	95450535	1329	1329	1329	1329	0
37	20241223	203400	95450535	1329	1329	1329	1329	0
38	20241223	203300	95450535	1329	1329	1329	1329	0
39	20241223	203200	95450535	1329	1329	1329	1329	0
40	20241223	203100	95450535	1329	1329	1329	1329	0
41	20241223	203000	95450535	1329	1329	1329	1329	0
42	20241223	202900	95450535	1329	1329	1329	1329	0
43	20241223	202800	95450535	1329	1329	1329	1329	0
44	20241223	202700	95450535	1329	1329	1329	1329	0
45	20241223	202600	95450535	1329	1329	1329	1329	0
46	20241223	202500	95450535	1329	1329	1329	1329	0
47	20241223	202400	95450535	1329	1329	1329	1329	0
48	20241223	202300	95450535	1329	1329	1329	1329	0
49	20241223	202200	95450535	1329	1329	1329	1329	0
50	20241223	202100	95450535	1329	1329	1329	1329	0
51	20241223	202000	95450535	1329	1329	1329	1329	0
52	20241223	201900	95450535	1329	1329	1329	1329	0
53	20241223	201800	95450535	1329	1329	1329	1329	0
54	20241223	201700	95450535	1329	1329	1329	1329	0
55	20241223	201600	95450535	1329	1329	1329	1329	0
56	20241223	201500	95450535	1329	1329	1329	1329	0
57	20241223	201400	95450535	1329	1329	1329	1329	0
58	20241223	201300	95450535	1329	1329	1329	1329	0
59	20241223	201200	95450535	1329	1329	1329	1329	0
60	20241223	201100	95450535	1329	1329	1329	1329	0
61	20241223	201000	95450535	1329	1329	1329	1329	0
62	20241223	200900	95450535	1329	1329	1329	1329	6316
63	20241223	200800	95450535	1329	1329	1329	1329	0
64	20241223	200700	95450535	1329	1329	1329	1329	0
65	20241223	200600	95450535	1329	1329	1329	1329	0
66	20241223	200500	95450535	1329	1329	1329	1329	0
67	20241223	200400	95450535	1329	1329	1329	1329	0
68	20241223	200300	95450535	1329	1329	1329	1329	0
69	20241223	200200	95450535	1329	1329	1329	1329	0
70	20241223	200100	95450535	1329	1329	1329	1329	0
71	20241223	200000	95450535	1329	1329	1329	1329	0
72	20241223	195900	95450535	1329	1329	1329	1329	0
73	20241223	195800	95450535	1329	1329	1329	1329	0
74	20241223	195700	95450535	1329	1329	1329	1329	0
75	20241223	195600	95450535	1329	1329	1329	1329	0
76	20241223	195500	95450535	1329	1329	1329	1329	0
77	20241223	195400	95450535	1329	1329	1329	1329	0
78	20241223	195300	95450535	1329	1329	1329	1329	0
79	20241223	195200	95450535	1329	1329	1329	1329	0
80	20241223	195100	95450535	1329	1329	1329	1329	0
81	20241223	195000	95450535	1329	1329	1329	1329	0
82	20241223	194900	95450535	1329	1329	1329	1329	0
83	20241223	194800	95450535	1329	1329	1329	1329	0
84	20241223	194700	95450535	1329	1329	1329	1329	0
85	20241223	194600	95450535	1329	1329	1329	1329	0
86	20241223	194500	95450535	1329	1329	1329	1329	0
87	20241223	194400	95450535	1329	1329	1329	1329	0
88	20241223	194300	95450535	1329	1329	1329	1329	0
89	20241223	194200	95450535	1329	1329	1329	1329	0
90	20241223	194100	95450535	1329	1329	1329	1329	0
91	20241223	194000	95450535	1329	1329	1329	1329	0
92	20241223	193900	95450535	1329	1329	1329	1329	6316
93	20241223	193800	95450535	1329	1329	1329	1329	0
94	20241223	193700	95450535	1329	1329	1329	1329	0
95	20241223	193600	95450535	1329	1329	1329	1329	0
96	20241223	193500	95450535	1329	1329	1329	1329	0
97	20241223	193400	95450535	1329	1329	1329	1329	0
98	20241223	193300	95450535	1329	1329	1329	1329	0
99	20241223	193200	95450535	1329	1329	1329	1329	0
100	20241223	193100	95450535	1329	1329	1329	1329	0
101	20241223	193000	95450535	1329	1329	1329	1329	0
102	20241223	192900	95450535	1329	1329	1329	1329	0
103	20241223	192800	95450535	1329	1329	1329	1329	0
104	20241223	192700	95450535	1329	1329	1329	1329	0
105	20241223	192600	95450535	1329	1329	1329	1329	0
106	20241223	192500	95450535	1329	1329	1329	1329	0
107	20241223	192400	95450535	1329	1329	1329	1329	0
108	20241223	192300	95450535	1329	1329	1329	1329	0
109	20241223	192200	95450535	1329	1329	1329	1329	0
110	20241223	192100	95450535	1329	1329	1329	1329	0
111	20241223	192000	95450535	1329	1329	1329	1329	0
112	20241223	191900	95450535	1329	1329	1329	1329	0
113	20241223	191800	95450535	1329	1329	1329	1329	0
114	20241223	191700	95450535	1329	1329	1329	1329	0
115	20241223	191600	95450535	1329	1329	1329	1329	0
116	20241223	191500	95450535	1329	1329	1329	1329	0
117	20241223	191400	95450535	1329	1329	1329	1329	0
118	20241223	191300	95450535	1329	1329	1329	1329	0
119	20241223	191200	95450535	1329	1329	1329	1329	0
120	20241223	191100	95450535	1329	1329	1329	1329	0
121	20241223	191000	95450535	1329	1329	1329	1329	0
122	20241223	190900	95450535	1329	1329	1329	1329	6316
123	20241223	190800	95450535	1329	1329	1329	1329	0
124	20241223	190700	95450535	1329	1329	1329	1329	0
125	20241223	190600	95450535	1329	1329	1329	1329	0
126	20241223	190500	95450535	1329	1329	1329	1329	0
127	20241223	190400	95450535	1329	1329	1329	1329	0
128	20241223	190300	95450535	1329	1329	1329	1329	0
129	20241223	190200	95450535	1329	1329	1329	1329	0
130	20241223	190100	95450535	1329	1329	1329	1329	0
131	20241223	190000	95450535	1329	1329	1329	1329	0
132	20241223	185900	95450535	1329	1329	1329	1329	0
133	20241223	185800	95450535	1329	1329	1329	1329	0
134	20241223	185700	95450535	1329	1329	1329	1329	0
135	20241223	185600	95450535	1329	1329	1329	1329	0
136	20241223	185500	95450535	1329	1329	1329	1329	0
137	20241223	185400	95450535	1329	1329	1329	1329	0
138	20241223	185300	95450535	1329	1329	1329	1329	0
139	20241223	185200	95450535	1329	1329	1329	1329	0
140	20241223	185100	95450535	1329	1329	1329	1329	0
141	20241223	185000	95450535	1329	1329	1329	1329	0
142	20241223	184900	95450535	1329	1329	1329	1329	0
143	20241223	184800	95450535	1329	1329	1329	1329	0
144	20241223	184700	95450535	1329	1329	1329	1329	0
145	20241223	184600	95450535	1329	1329	1329	1329	0
146	20241223	184500	95450535	1329	1329	1329	1329	0
147	20241223	184400	95450535	1329	1329	1329	1329	0
148	20241223	184300	95450535	1329	1329	1329	1329	0
149	20241223	184200	95450535	1329	1329	1329	1329	0
150	20241223	184100	95450535	1329	1329	1329	1329	0
151	20241223	184000	95450535	1329	1329	1329	1329	0
152	20241223	183900	95450535	1329	1329	1329	1329	6316
153	20241223	183800	95450535	1329	1329	1329	1329	0
154	20241223	183700	95450535	1329	1329	1329	1329	0
155	20241223	183600	95450535	1329	1329	1329	1329	0
156	20241223	183500	95450535	1329	1329	1329	1329	0
157	20241223	183400	95450535	1329	1329	1329	1329	0
158	20241223	183300	95450535	1329	1329	1329	1329	0
159	20241223	183200	95450535	1329	1329	1329	1329	0
160	20241223	183100	95450535	1329	1329	1329	1329	0
161	20241223	183000	95450535	1329	1329	1329	1329	0
162	20241223	182900	95450535	1329	1329	1329	1329	0
163	20241223	182800	95450535	1329	1329	1329	1329	0
164	20241223	182700	95450535	1329	1329	1329	1329	0
165	20241223	182600	95450535	1329	1329	1329	1329	0
166	20241223	182500	95450535	1329	1329	1329	1329	0
167	20241223	182400	95450535	1329	1329	1329	1329	0
168	20241223	182300	95450535	1329	1329	1329	1329	0
169	20241223	182200	95450535	1329	1329	1329	1329	0
170	20241223	182100	95450535	1329	1329	1329	1329	0
171	20241223	182000	95450535	1329	1329	1329	1329	0
172	20241223	181900	95450535	1329	1329	1329	1329	0
173	20241223	181800	95450535	1329	1329	1329	1329	0
174	20241223	181700	95450535	1329	1329	1329	1329	0
175	20241223	181600	95450535	1329	1329	1329	1329	0
176	20241223	181500	95450535	1329	1329	1329	1329	0
177	20241223	181400	95450535	1329	1329	1329	1329	0
178	20241223	181300	95450535	1329	1329	1329	1329	0
179	20241223	181200	95450535	1329	1329	1329	1329	0
180	20241223	181100	95450535	1329	1329	1329	1329	0
181	20241223	181000	95450535	1329	1329	1329	1329	0
182	20241223	180900	95450535	1329	1329	1329	1329	6316
183	20241223	180800	95450535	1329	1329	1329	1329	0
184	20241223	180700	95450535	1329	1329	1329	1329	0
185	20241223	180600	95450535	1329	1329	1329	1329	0
186	20241223	180500	95450535	1329	1329	1329	1329	0
187	20241223	180400	95450535	1329	1329	1329	1329	0
188	20241223	180300	95450535	1329	1329	1329	1329	0
189	20241223	180200	95450535	1329	1329	1329	1329	0
190	20241223	180100	95450535	1329	1329	1329	1329	0
191	20241223	180000	95450535	1329	1329	1329	1329	0
192	20241223	175900	95450535	1329	1329	1329	1329	0
193	20241223	175800	95450535	1329	1329	1329	1329	0
194	20241223	175700	95450535	1329	1329	1329	1329	0
195	20241223	175600	95450535	1329	1329	1329	1329	0
196	20241223	175500	95450535	1329	1329	1329	1329	0
197	20241223	175400	95450535	1329	1329	1329	1329	0
198	20241223	175300	95450535	1329	1329	1329	1329	0
199	20241223	175200	95450535	1329	1329	1329	1329	0
200	20241223	175100	95450535	1329	1329	1329	1329	0
201	20241223	175000	95450535	1329	1329	1329	1329	0
202	20241223	174900	95450535	1329	1329	1329	1329	0
203	20241223	174800	95450535	1329	1329	1329	1329	0
204	20241223	174700	95450535	1329	1329	1329	1329	0
205	20241223	174600	95450535	1329	1329	1329	1329	0
206	20241223	174500	95450535	1329	1329	1329	1329	0
207	20241223	174400	95450535	1329	1329	1329	1329	0
208	20241223	174300	95450535	1329	1329	1329	1329	0
209	20241223	174200	95450535	1329	1329	1329	1329	0
210	20241223	174100	95450535	1329	1329	1329	1329	0
211	20241223	174000	95450535	1329	1329	1329	1329	0
212	20241223	173900	95450535	1329	1329	1329	1329	6316
213	20241223	173800	95450535	1329	1329	1329	1329	0
214	20241223	173700	95450535	1329	1329	1329	1329	0
215	20241223	173600	95450535	1329	1329	1329	1329	0
216	20241223	173500	95450535	1329	1329	1329	1329	0
217	20241223	173400	95450535	1329	1329	1329	1329	0
218	20241223	173300	95450535	1329	1329	1329	1329	0
219	20241223	173200	95450535	1329	1329	1329	1329	0
220	20241223	173100	95450535	1329	1329	1329	1329	0
221	20241223	173000	95450535	1329	1329	1329	1329	0
222	20241223	172900	95450535	1329	1329	1329	1329	0
223	20241223	172800	95450535	1329	1329	1329	1329	0
224	20241223	172700	95450535	1329	1329	1329	1329	0
225	20241223	172600	95450535	1329	1329	1329	1329	0
226	20241223	172500	95450535	1329	1329	1329	1329	0
227	20241223	172400	95450535	1329	1329	1329	1329	0
228	20241223	172300	95450535	1329	1329	1329	1329	0
229	20241223	172200	95450535	1329	1329	1329	1329	0
230	20241223	172100	95450535	1329	1329	1329	1329	0
231	20241223	172000	95450535	1329	1329	1329	1329	0
232	20241223	171900	95450535	1329	1329	1329	1329	0
233	20241223	171800	95450535	1329	1329	1329	1329	0
234	20241223	171700	95450535	1329	1329	1329	1329	0
235	20241223	171600	95450535	1329	1329	1329	1329	0
236	20241223	171500	95450535	1329	1329	1329	1329	0
237	20241223	171400	95450535	1329	1329	1329	1329	0
238	20241223	171300	95450535	1329	1329	1329	1329	0
239	20241223	171200	95450535	1329	1329	1329	1329	0
240	20241223	171100	95450535	1329	1329	1329	1329	0
241	20241223	171000	95450535	1329	1329	1329	1329	0
242	20241223	170900	95450535	1329	1329	1329	1329	6316
243	20241223	170800	95450535	1329	1329	1329	1329	0
244	20241223	170700	95450535	1329	1329	1329	1329	0
245	20241223	170600	95450535	1329	1329	1329	1329	0
246	20241223	170500	95450535	1329	1329	1329	1329	0
247	20241223	170400	95450535	1329	1329	1329	1329	0
248	20241223	170300	95450535	1329	1329	1329	1329	0
249	20241223	170200	95450535	1329	1329	1329	1329	0
250	20241223	170100	95450535	1329	1329	1329	1329	0
251	20241223	170000	95450535	1329	1329	1329	1329	0
252	20241223	165900	95450535	1329	1329	1329	1329	0
253	20241223	165800	95450535	1329	1329	1329	1329	0
254	20241223	165700	95450535	1329	1329	1329	1329	0
255	20241223	165600	95450535	1329	1329	1329	1329	0
256	20241223	165500	95450535	1329	1329	1329	1329	0
257	20241223	165400	95450535	1329	1329	1329	1329	0
258	20241223	165300	95450535	1329	1329	1329	1329	0
259	20241223	165200	95450535	1329	1329	1329	1329	0
260	20241223	165100	95450535	1329	1329	1329	1329	0
261	20241223	165000	95450535	1329	1329	1329	1329	0
262	20241223	164900	95450535	1329	1329	1329	1329	0
263	20241223	164800	95450535	1329	1329	1329	1329	0
264	20241223	164700	95450535	1329	1329	1329	1329	0
265	20241223	164600	95450535	1329	1329	1329	1329	0
266	20241223	164500	95450535	1329	1329	1329	1329	0
267	20241223	164400	95450535	1329	1329	1329	1329	0
268	20241223	164300	95450535	1329	1329	1329	1329	0
269	20241223	164200	95450535	1329	1329	1329	1329	0
270	20241223	164100	95450535	1329	1329	1329	1329	0
271	20241223	164000	95450535	1329	1329	1329	1329	0
272	20241223	163900	95450535	1329	1329	1329	1329	6316
273	20241223	163800	95450535	1329	1329	1329	1329	0
274	20241223	163700	95450535	1329	1329	1329	1329	0
275	20241223	163600	95450535	1329	1329	1329	1329	0
276	20241223	163500	95450535	1329	1329	1329	1329	0
277	20241223	163400	95450535	1329	1329	1329	1329	0
278	20241223	163300	95450535	1329	1329	1329	1329	0
279	20241223	163200	95450535	1329	1329	1329	1329	0
280	20241223	163100	95450535	1329	1329	1329	1329	0
281	20241223	163000	95450535	1329	1329	1329	1329	0
282	20241223	162900	95450535	1329	1329	1329	1329	0
283	20241223	162800	95450535	1329	1329	1329	1329	0
284	20241223	162700	95450535	1329	1329	1329	1329	0
285	20241223	162600	95450535	1329	1329	1329	1329	0
286	20241223	162500	95450535	1329	1329	1329	1329	0
287	20241223	162400	95450535	1329	1329	1329	1329	0
288	20241223	162300	95450535	1329	1329	1329	1329	0
289	20241223	162200	95450535	1329	1329	1329	1329	0
290	20241223	162100	95450535	1329	1329	1329	1329	0
291	20241223	162000	95450535	1329	1329	1329	1329	0
292	20241223	161900	95450535	1329	1329	1329	1329	0
293	20241223	161800	95450535	1329	1329	1329	1329	0
294	20241223	161700	95450535	1329	1329	1329	1329	0
295	20241223	161600	95450535	1329	1329	1329	1329	0
296	20241223	161500	95450535	1329	1329	1329	1329	0
297	20241223	161400	95450535	1329	1329	1329	1329	0
298	20241223	161300	95450535	1329	1329	1329	1329	0
299	20241223	161200	95450535	1329	1329	1329	1329	0
300	20241223	161100	95450535	1329	1329	1329	1329	0
301	20241223	161000	95450535	1329	1329	1329	1329	0
302	20241223	160900	95450535	1329	1329	1329	1329	6316
303	20241223	160800	95450535	1329	1329	1329	1329	0
304	20241223	160700	95450535	1329	1329	1329	1329	0
305	20241223	160600	95450535	1329	1329	1329	1329	0
306	20241223	160500	95450535	1329	1329	1329	1329	0
307	20241223	160400	95450535	1329	1329	1329	1329	0
308	20241223	160300	95450535	1329	1329	1329	1329	0
309	20241223	160200	95450535	1329	1329	1329	1329	0
310	20241223	160100	95450535	1329	1329	1329	1329	0
311	20241223	160000	95450535	1329	1329	1329	1329	0
312	20241223	155900	95450535	1329	1329	1329	1329	0
313	20241223	155800	95450535	1329	1329	1329	1329	0
314	20241223	155700	95450535	1329	1329	1329	1329	0
315	20241223	155600	95450535	1329	1329	1329	1329	0
316	20241223	155500	95450535	1329	1329	1329	1329	0
317	20241223	155400	95450535	1329	1329	1329	1329	0
318	20241223	155300	95450535	1329	1329	1329	1329	0
319	20241223	155200	95450535	1329	1329	1329	1329	0
320	20241223	155100	95450535	1329	1329	1329	1329	0
321	20241223	155000	95450535	1329	1329	1329	1329	0
322	20241223	154900	95450535	1329	1329	1329	1329	0
323	20241223	154800	95450535	1329	1329	1329	1329	0
324	20241223	154700	95450535	1329	1329	1329	1329	0
325	20241223	154600	95450535	1329	1329	1329	1329	0
326	20241223	154500	95450535	1329	1329	1329	1329	0
327	20241223	154400	95450535	1329	1329	1329	1329	0
328	20241223	154300	95450535	1329	1329	1329	1329	0
329	20241223	154200	95450535	1329	1329	1329	1329	0
330	20241223	154100	95450535	1329	1329	1329	1329	0
331	20241223	154000	95450535	1329	1329	1329	1329	0
332	20241223	153900	95450535	1329	1329	1329	1329	6316
333	20241223	153800	95450535	1329	1329	1329	1329	0
334	20241223	153700	95450535	1329	1329	1329	1329	0
335	20241223	153600	95450535	1329	1329	1329	1329	0
336	20241223	153500	95450535	1329	1329	1329	1329	0
337	20241223	153400	95450535	1329	1329	1329	1329	0
338	20241223	153300	95450535	1329	1329	1329	1329	0
339	20241223	153200	95450535	1329	1329	1329	1329	0
340	20241223	153100	95450535	1329	1329	1329	1329	0
341	20241223	153000	95450535	1329	1329	1329	1329	6316
342	20241223	152900	87056571	1332	1332	1332	1332	0
343	20241223	152800	87056571	1332	1332	1332	1332	0
344	20241223	152700	87056571	1332	1332	1332	1332	0
345	20241223	152600	87056571	1332	1332	1332	1332	0
346	20241223	152500	87056571	1332	1332	1332	1332	0
347	20241223	152400	87056571	1332	1332	1332	1332	0
348	20241223	152300	87056571	1332	1332	1332	1332	0
349	20241223	152200	87056571	1332	1332	1332	1332	0
350	20241223	152100	87056571	1332	1332	1332	1332	0
351	20241223	152000	87056571	1332	1332	1332	1332	0
352	20241223	151900	87056571	1332	1333	1333	1332	972
353	20241223	151800	85761803	1335	1335	1335	1335	0
354	20241223	151700	85761803	1335	1335	1335	1335	2
355	20241223	151600	85759133	1335	1335	1335	1335	1
356	20241223	151500	85757798	1335	1335	1335	1335	90
357	20241223	151400	85637648	1335	1335	1335	1335	0
358	20241223	151300	85637648	1335	1335	1335	1335	0
359	20241223	151200	85637648	1335	1335	1335	1335	0
360	20241223	151100	85637648	1335	1334	1335	1333	202
361	20241223	151000	85368368	1334	1334	1335	1334	918
362	20241223	150900	84143088	1334	1334	1335	1334	441
363	20241223	150800	83554773	1332	1332	1332	1332	200
364	20241223	150700	83288373	1335	1335	1335	1332	404
365	20241223	150600	82750233	1332	1331	1335	1331	1203
366	20241223	150500	81148628	1335	1335	1335	1335	1
367	20241223	150400	81147293	1331	1331	1331	1331	1666
368	20241223	150300	78929847	1331	1333	1333	1331	2000
369	20241223	150200	76266419	1335	1335	1335	1335	0
370	20241223	150100	76266419	1335	1335	1335	1335	0
371	20241223	150000	76266419	1335	1335	1335	1335	1
372	20241223	145900	76265084	1335	1335	1335	1335	0
373	20241223	145800	76265084	1335	1335	1335	1335	2
374	20241223	145700	76262414	1332	1332	1332	1332	100
375	20241223	145600	76129214	1336	1335	1336	1332	304
376	20241223	145500	75724092	1336	1336	1336	1336	0
377	20241223	145400	75724092	1336	1336	1336	1336	0
378	20241223	145300	75724092	1336	1336	1336	1336	2
379	20241223	145200	75721420	1334	1336	1336	1334	51
380	20241223	145100	75653286	1336	1336	1336	1336	0
381	20241223	145000	75653286	1336	1336	1336	1336	0
382	20241223	144900	75653286	1336	1336	1336	1336	0
383	20241223	144800	75653286	1336	1336	1336	1336	0
384	20241223	144700	75653286	1336	1336	1336	1336	3
385	20241223	144600	75649278	1336	1336	1337	1336	1005
386	20241223	144500	74306596	1336	1336	1336	1336	0
387	20241223	144400	74306596	1336	1336	1336	1336	1296
388	20241223	144300	72575140	1336	1336	1336	1336	0
389	20241223	144200	72575140	1336	1336	1336	1336	0
390	20241223	144100	72575140	1336	1336	1336	1336	0
391	20241223	144000	72575140	1336	1336	1336	1336	0
392	20241223	143900	72575140	1336	1336	1336	1336	2
393	20241223	143800	72572468	1334	1334	1334	1334	0
394	20241223	143700	72572468	1334	1334	1334	1334	1000
395	20241223	143600	71238468	1336	1336	1336	1336	5
396	20241223	143500	71231788	1336	1336	1336	1336	0
397	20241223	143400	71231788	1336	1336	1336	1336	3
398	20241223	143300	71227780	1336	1336	1336	1336	8
399	20241223	143200	71217092	1336	1336	1336	1336	2
400	20241223	143100	71214420	1335	1335	1335	1335	570
401	20241223	143000	70453470	1335	1335	1335	1335	0
402	20241223	142900	70453470	1335	1335	1335	1335	0
403	20241223	142800	70453470	1335	1335	1335	1335	0
404	20241223	142700	70453470	1335	1335	1335	1335	0
405	20241223	142600	70453470	1335	1335	1335	1335	0
406	20241223	142500	70453470	1335	1335	1335	1335	30
407	20241223	142400	70413420	1336	1336	1336	1336	1
408	20241223	142300	70412084	1336	1336	1336	1336	20
409	20241223	142200	70385364	1337	1337	1337	1337	20
410	20241223	142100	70358624	1337	1337	1337	1337	20
411	20241223	142000	70331884	1336	1336	1336	1336	50
412	20241223	141900	70265084	1337	1337	1337	1337	0
413	20241223	141800	70265084	1337	1337	1337	1337	0
414	20241223	141700	70265084	1337	1337	1337	1337	0
415	20241223	141600	70265084	1337	1337	1337	1337	0
416	20241223	141500	70265084	1337	1337	1337	1337	0
417	20241223	141400	70265084	1337	1337	1337	1337	0
418	20241223	141300	70265084	1337	1337	1337	1337	0
419	20241223	141200	70265084	1337	1337	1337	1337	0
420	20241223	141100	70265084	1337	1337	1337	1337	2
421	20241223	141000	70262410	1337	1337	1337	1337	0
422	20241223	140900	70262410	1337	1337	1337	1337	0
423	20241223	140800	70262410	1337	1337	1337	1337	0
424	20241223	140700	70262410	1337	1337	1337	1337	5
425	20241223	140600	70255725	1336	1336	1336	1336	78
426	20241223	140500	70151517	1336	1336	1336	1336	0
427	20241223	140400	70151517	1336	1336	1336	1336	0
428	20241223	140300	70151517	1336	1336	1336	1336	0
429	20241223	140200	70151517	1336	1336	1336	1336	4
430	20241223	140100	70146173	1334	1334	1334	1334	0
431	20241223	140000	70146173	1334	1334	1334	1334	10
432	20241223	135900	70132833	1336	1336	1336	1336	0
433	20241223	135800	70132833	1336	1337	1337	1336	23
434	20241223	135700	70102095	1337	1337	1337	1337	0
435	20241223	135600	70102095	1337	1337	1337	1337	0
436	20241223	135500	70102095	1337	1337	1337	1337	0
437	20241223	135400	70102095	1337	1337	1337	1337	0
438	20241223	135300	70102095	1337	1337	1337	1337	0
439	20241223	135200	70102095	1337	1337	1337	1337	0
440	20241223	135100	70102095	1337	1337	1337	1337	10
441	20241223	135000	70088725	1337	1337	1337	1337	3
442	20241223	134900	70084714	1336	1336	1336	1336	0
443	20241223	134800	70084714	1336	1336	1336	1336	0
444	20241223	134700	70084714	1336	1336	1336	1336	0
445	20241223	134600	70084714	1336	1336	1336	1336	116
446	20241223	134500	69929738	1337	1337	1337	1337	0
447	20241223	134400	69929738	1337	1337	1337	1337	0
448	20241223	134300	69929738	1337	1337	1337	1337	0
449	20241223	134200	69929738	1337	1337	1337	1337	0
450	20241223	134100	69929738	1337	1337	1337	1337	0
451	20241223	134000	69929738	1337	1337	1337	1337	0
452	20241223	133900	69929738	1337	1337	1337	1337	0
453	20241223	133800	69929738	1337	1337	1337	1337	0
454	20241223	133700	69929738	1337	1337	1337	1337	0
455	20241223	133600	69929738	1337	1337	1337	1337	0
456	20241223	133500	69929738	1337	1337	1337	1337	0
457	20241223	133400	69929738	1337	1337	1337	1337	0
458	20241223	133300	69929738	1337	1337	1337	1337	2
459	20241223	133200	69927064	1329	1329	1329	1329	0
460	20241223	133100	69927064	1329	1333	1333	1329	1160
461	20241223	133000	68384191	1339	1339	1339	1339	0
462	20241223	132900	68384191	1339	1339	1339	1339	0
463	20241223	132800	68384191	1339	1338	1339	1338	599
464	20241223	132700	67582727	1338	1338	1338	1338	0
465	20241223	132600	67582727	1338	1338	1339	1338	126
466	20241223	132500	67414134	1332	1332	1332	1332	10
467	20241223	132400	67400814	1329	1338	1338	1329	4340
468	20241223	132300	61619558	1340	1340	1340	1340	0
469	20241223	132200	61619558	1340	1340	1340	1340	0
470	20241223	132100	61619558	1340	1340	1340	1340	3
471	20241223	132000	61615538	1340	1340	1340	1340	0
472	20241223	131900	61615538	1340	1340	1340	1340	0
473	20241223	131800	61615538	1340	1340	1340	1340	0
474	20241223	131700	61615538	1340	1340	1340	1340	0
475	20241223	131600	61615538	1340	1340	1340	1340	0
476	20241223	131500	61615538	1340	1340	1340	1340	0
477	20241223	131400	61615538	1340	1340	1340	1340	0
478	20241223	131300	61615538	1340	1340	1340	1340	3
479	20241223	131200	61611518	1340	1340	1340	1340	0
480	20241223	131100	61611518	1340	1340	1340	1340	0
481	20241223	131000	61611518	1340	1340	1340	1340	0
482	20241223	130900	61611518	1340	1340	1340	1340	0
483	20241223	130800	61611518	1340	1340	1340	1340	0
484	20241223	130700	61611518	1340	1339	1340	1339	188
485	20241223	130600	61359781	1339	1339	1339	1339	11
486	20241223	130500	61345052	1339	1339	1339	1339	0
487	20241223	130400	61345052	1339	1339	1339	1339	0
488	20241223	130300	61345052	1339	1339	1339	1339	0
489	20241223	130200	61345052	1339	1339	1339	1339	100
490	20241223	130100	61211152	1339	1339	1339	1339	100
491	20241223	130000	61077252	1339	1339	1339	1339	0
492	20241223	125900	61077252	1339	1339	1339	1339	14
493	20241223	125800	61058506	1339	1339	1339	1339	0
494	20241223	125700	61058506	1339	1339	1339	1339	0
495	20241223	125600	61058506	1339	1339	1339	1339	2
496	20241223	125500	61055828	1333	1335	1335	1333	2000
497	20241223	125400	58389386	1339	1339	1339	1339	0
498	20241223	125300	58389386	1339	1339	1339	1339	0
499	20241223	125200	58389386	1339	1339	1339	1339	0
500	20241223	125100	58389386	1339	1339	1339	1339	0
501	20241223	125000	58389386	1339	1339	1339	1339	0
502	20241223	124900	58389386	1339	1339	1339	1339	3
503	20241223	124800	58385369	1339	1339	1339	1339	0
504	20241223	124700	58385369	1339	1339	1339	1339	0
505	20241223	124600	58385369	1339	1339	1339	1339	142
506	20241223	124500	58195231	1339	1339	1339	1339	3
507	20241223	124400	58191214	1333	1333	1333	1333	0
508	20241223	124300	58191214	1333	1339	1339	1333	201
509	20241223	124200	57923265	1339	1339	1339	1339	5
510	20241223	124100	57916570	1335	1335	1335	1335	840
511	20241223	124000	56795170	1335	1335	1335	1335	0
512	20241223	123900	56795170	1335	1335	1335	1335	100
513	20241223	123800	56661670	1339	1339	1339	1339	0
514	20241223	123700	56661670	1339	1339	1339	1339	0
515	20241223	123600	56661670	1339	1339	1339	1339	0
516	20241223	123500	56661670	1339	1339	1339	1339	0
517	20241223	123400	56661670	1339	1339	1339	1339	0
518	20241223	123300	56661670	1339	1339	1339	1339	0
519	20241223	123200	56661670	1339	1339	1339	1339	0
520	20241223	123100	56661670	1339	1339	1339	1339	10
521	20241223	123000	56648280	1335	1335	1335	1335	0
522	20241223	122900	56648280	1335	1335	1335	1335	0
523	20241223	122800	56648280	1335	1335	1335	1335	0
524	20241223	122700	56648280	1335	1335	1335	1335	1
525	20241223	122600	56646945	1339	1339	1339	1339	0
526	20241223	122500	56646945	1339	1339	1339	1339	0
527	20241223	122400	56646945	1339	1339	1339	1339	0
528	20241223	122300	56646945	1339	1339	1339	1339	0
529	20241223	122200	56646945	1339	1339	1339	1339	2
530	20241223	122100	56644267	1339	1339	1339	1339	0
531	20241223	122000	56644267	1339	1339	1339	1339	0
532	20241223	121900	56644267	1339	1339	1339	1339	0
533	20241223	121800	56644267	1339	1339	1339	1339	2
534	20241223	121700	56641589	1339	1339	1339	1339	0
535	20241223	121600	56641589	1339	1339	1339	1339	0
536	20241223	121500	56641589	1339	1335	1339	1335	958
537	20241223	121400	55362651	1335	1340	1340	1335	1103
538	20241223	121300	53887857	1340	1340	1340	1340	4
539	20241223	121200	53882497	1340	1340	1340	1340	0
540	20241223	121100	53882497	1340	1340	1340	1340	0
541	20241223	121000	53882497	1340	1340	1340	1340	0
542	20241223	120900	53882497	1340	1340	1340	1340	0
543	20241223	120800	53882497	1340	1340	1340	1340	0
544	20241223	120700	53882497	1340	1340	1340	1340	0
545	20241223	120600	53882497	1340	1340	1340	1340	0
546	20241223	120500	53882497	1340	1340	1340	1340	0
547	20241223	120400	53882497	1340	1340	1340	1340	0
548	20241223	120300	53882497	1340	1340	1340	1340	0
549	20241223	120200	53882497	1340	1340	1340	1340	0
550	20241223	120100	53882497	1340	1340	1340	1340	6
551	20241223	120000	53874457	1340	1340	1340	1340	50
552	20241223	115900	53807457	1340	1340	1340	1340	0
553	20241223	115800	53807457	1340	1340	1340	1340	0
554	20241223	115700	53807457	1340	1340	1340	1340	0
555	20241223	115600	53807457	1340	1340	1340	1340	0
556	20241223	115500	53807457	1340	1340	1340	1340	0
557	20241223	115400	53807457	1340	1340	1340	1340	0
558	20241223	115300	53807457	1340	1340	1340	1340	0
559	20241223	115200	53807457	1340	1340	1340	1340	0
560	20241223	115100	53807457	1340	1340	1340	1340	0
561	20241223	115000	53807457	1340	1340	1340	1340	0
562	20241223	114900	53807457	1340	1340	1340	1340	0
563	20241223	114800	53807457	1340	1340	1340	1340	0
564	20241223	114700	53807457	1340	1340	1340	1340	2
565	20241223	114600	53804777	1337	1338	1338	1337	25
566	20241223	114500	53771329	1340	1340	1340	1340	0
567	20241223	114400	53771329	1340	1340	1340	1340	0
568	20241223	114300	53771329	1340	1340	1340	1340	0
569	20241223	114200	53771329	1340	1340	1340	1340	0
570	20241223	114100	53771329	1340	1340	1340	1340	0
571	20241223	114000	53771329	1340	1340	1340	1340	0
572	20241223	113900	53771329	1340	1340	1340	1340	0
573	20241223	113800	53771329	1340	1340	1340	1340	0
574	20241223	113700	53771329	1340	1340	1340	1340	0
575	20241223	113600	53771329	1340	1340	1340	1340	3
576	20241223	113500	53767309	1341	1341	1341	1341	0
577	20241223	113400	53767309	1341	1341	1341	1341	0
578	20241223	113300	53767309	1341	1341	1341	1341	0
579	20241223	113200	53767309	1341	1341	1341	1341	5
580	20241223	113100	53760604	1341	1340	1341	1340	571
581	20241223	113000	52995461	1340	1340	1340	1340	0
582	20241223	112900	52995461	1340	1340	1340	1340	3
583	20241223	112800	52991441	1338	1340	1340	1338	97
584	20241223	112700	52861639	1340	1340	1340	1340	39
585	20241223	112600	52809379	1340	1340	1340	1340	10
586	20241223	112500	52795979	1340	1340	1340	1340	0
587	20241223	112400	52795979	1340	1340	1340	1340	0
588	20241223	112300	52795979	1340	1340	1340	1340	3
589	20241223	112200	52791959	1340	1340	1340	1340	0
590	20241223	112100	52791959	1340	1340	1340	1340	3
591	20241223	112000	52787939	1338	1338	1338	1338	146
592	20241223	111900	52592591	1338	1338	1338	1338	20
593	20241223	111800	52565831	1340	1340	1340	1340	0
594	20241223	111700	52565831	1340	1340	1340	1340	0
595	20241223	111600	52565831	1340	1340	1340	1340	0
596	20241223	111500	52565831	1340	1340	1340	1340	0
597	20241223	111400	52565831	1340	1340	1340	1340	0
598	20241223	111300	52565831	1340	1340	1340	1340	0
599	20241223	111200	52565831	1340	1340	1340	1340	0
600	20241223	111100	52565831	1340	1340	1340	1340	3
601	20241223	111000	52561811	1341	1341	1341	1341	0
602	20241223	110900	52561811	1341	1341	1341	1341	0
603	20241223	110800	52561811	1341	1341	1341	1341	0
604	20241223	110700	52561811	1341	1341	1341	1341	0
605	20241223	110600	52561811	1341	1341	1341	1341	0
606	20241223	110500	52561811	1341	1341	1341	1341	0
607	20241223	110400	52561811	1341	1341	1341	1341	0
608	20241223	110300	52561811	1341	1339	1341	1337	502
609	20241223	110200	51889997	1342	1342	1342	1342	3
610	20241223	110100	51885971	1342	1342	1342	1342	0
611	20241223	110000	51885971	1342	1342	1342	1342	0
612	20241223	105900	51885971	1342	1342	1342	1342	0
613	20241223	105800	51885971	1342	1342	1342	1342	0
614	20241223	105700	51885971	1342	1342	1342	1342	0
615	20241223	105600	51885971	1342	1342	1342	1342	0
616	20241223	105500	51885971	1342	1342	1342	1342	3
617	20241223	105400	51881945	1342	1342	1342	1342	3
618	20241223	105300	51877919	1342	1342	1342	1342	0
619	20241223	105200	51877919	1342	1342	1342	1342	0
620	20241223	105100	51877919	1342	1342	1342	1342	0
621	20241223	105000	51877919	1342	1342	1342	1342	0
622	20241223	104900	51877919	1342	1342	1342	1342	0
623	20241223	104800	51877919	1342	1342	1342	1342	0
624	20241223	104700	51877919	1342	1342	1342	1342	3
625	20241223	104600	51873893	1342	1342	1342	1342	0
626	20241223	104500	51873893	1342	1342	1342	1342	5
627	20241223	104400	51867183	1341	1341	1341	1341	0
628	20241223	104300	51867183	1341	1339	1341	1339	1047
629	20241223	104200	50464923	1339	1339	1339	1339	0
630	20241223	104100	50464923	1339	1339	1339	1339	301
631	20241223	104000	50061884	1339	1338	1339	1338	372
632	20241223	103900	49564142	1338	1338	1338	1338	134
633	20241223	103800	49384850	1339	1339	1339	1339	100
634	20241223	103700	49250950	1339	1339	1339	1339	200
635	20241223	103600	48983150	1339	1339	1339	1339	0
636	20241223	103500	48983150	1339	1339	1339	1339	0
637	20241223	103400	48983150	1339	1339	1339	1339	5
638	20241223	103300	48976455	1339	1339	1339	1339	5
639	20241223	103200	48969760	1339	1339	1339	1339	57
640	20241223	103100	48893437	1339	1339	1339	1339	0
641	20241223	103000	48893437	1339	1339	1339	1339	5
642	20241223	102900	48886742	1339	1339	1339	1339	0
643	20241223	102800	48886742	1339	1339	1339	1339	11
644	20241223	102700	48872013	1338	1338	1338	1338	379
645	20241223	102600	48364911	1338	1338	1338	1338	0
646	20241223	102500	48364911	1338	1337	1338	1337	284
647	20241223	102400	47985082	1337	1336	1337	1336	71
648	20241223	102300	47890223	1338	1338	1338	1338	0
649	20241223	102200	47890223	1338	1338	1338	1338	0
650	20241223	102100	47890223	1338	1338	1338	1338	0
651	20241223	102000	47890223	1338	1338	1338	1338	0
652	20241223	101900	47890223	1338	1338	1338	1338	0
653	20241223	101800	47890223	1338	1338	1338	1338	1
654	20241223	101700	47888885	1332	1332	1332	1332	0
655	20241223	101600	47888885	1332	1332	1332	1332	0
656	20241223	101500	47888885	1332	1336	1336	1332	1554
657	20241223	101400	45818274	1341	1341	1341	1341	0
658	20241223	101300	45818274	1341	1341	1341	1341	0
659	20241223	101200	45818274	1341	1341	1341	1341	0
660	20241223	101100	45818274	1341	1341	1341	1341	3
661	20241223	101000	45814251	1341	1341	1341	1341	0
662	20241223	100900	45814251	1341	1342	1342	1341	16
663	20241223	100800	45792792	1335	1335	1335	1335	95
664	20241223	100700	45665967	1342	1342	1342	1342	0
665	20241223	100600	45665967	1342	1342	1342	1342	1
666	20241223	100500	45664625	1342	1342	1342	1342	0
667	20241223	100400	45664625	1342	1342	1342	1342	0
668	20241223	100300	45664625	1342	1334	1342	1333	505
669	20241223	100200	44991233	1333	1333	1333	1333	0
670	20241223	100100	44991233	1333	1335	1335	1333	800
671	20241223	100000	43924433	1333	1336	1336	1333	5000
672	20241223	095900	37251250	1336	1346	1346	1336	5057
673	20241223	095800	30493052	1336	1347	1347	1336	5001
674	20241223	095700	23801645	1340	1346	1347	1340	203
675	20241223	095600	23529605	1343	1344	1344	1343	834
676	20241223	095500	22409451	1347	1347	1347	1347	0
677	20241223	095400	22409451	1347	1347	1347	1347	0
678	20241223	095300	22409451	1347	1347	1347	1347	9
679	20241223	095200	22397328	1347	1347	1347	1347	14
680	20241223	095100	22378470	1347	1347	1347	1347	18
681	20241223	095000	22354224	1345	1345	1348	1345	1125
682	20241223	094900	20839493	1346	1345	1346	1344	1718
683	20241223	094800	18528454	1345	1345	1345	1345	248
684	20241223	094700	18194894	1345	1336	1345	1336	1079
685	20241223	094600	16744729	1344	1344	1344	1344	11
686	20241223	094500	16729945	1337	1337	1337	1337	0
687	20241223	094400	16729945	1337	1338	1338	1337	802
688	20241223	094300	15657605	1338	1338	1338	1338	0
689	20241223	094200	15657605	1338	1338	1338	1338	0
690	20241223	094100	15657605	1338	1338	1338	1338	0
691	20241223	094000	15657605	1338	1338	1338	1338	2
692	20241223	093900	15654929	1344	1344	1344	1344	3
693	20241223	093800	15650897	1338	1344	1344	1338	434
694	20241223	093700	15067667	1344	1338	1344	1338	2
695	20241223	093600	15064985	1340	1340	1340	1340	0
696	20241223	093500	15064985	1340	1339	1340	1339	1500
697	20241223	093400	13055485	1343	1343	1343	1343	200
698	20241223	093300	12786885	1343	1343	1343	1343	0
699	20241223	093200	12786885	1343	1342	1343	1342	400
700	20241223	093100	12249885	1337	1337	1337	1337	0
701	20241223	093000	12249885	1337	1337	1337	1337	2
702	20241223	092900	12247211	1344	1343	1344	1343	3
703	20241223	092800	12243181	1337	1337	1337	1337	0
704	20241223	092700	12243181	1337	1337	1337	1337	0
705	20241223	092600	12243181	1337	1337	1337	1337	0
706	20241223	092500	12243181	1337	1337	1337	1337	700
707	20241223	092400	11307281	1337	1344	1344	1337	10
708	20241223	092300	11293876	1337	1337	1337	1337	200
709	20241223	092200	11026476	1338	1338	1338	1338	445
710	20241223	092100	10431066	1338	1338	1338	1338	0
711	20241223	092000	10431066	1338	1338	1338	1338	0
712	20241223	091900	10431066	1338	1339	1339	1338	243
713	20241223	091800	10105922	1340	1347	1347	1340	160
714	20241223	091700	9891072	1348	1348	1348	1348	1
715	20241223	091600	9889724	1348	1348	1348	1348	10
716	20241223	091500	9876244	1348	1348	1348	1348	29
717	20241223	091400	9837152	1349	1349	1349	1349	0
718	20241223	091300	9837152	1349	1349	1349	1349	0
719	20241223	091200	9837152	1349	1349	1349	1349	1
720	20241223	091100	9835803	1349	1349	1349	1349	0
721	20241223	091000	9835803	1349	1349	1349	1349	1
722	20241223	090900	9834454	1349	1349	1349	1349	0
723	20241223	090800	9834454	1349	1348	1349	1348	9
724	20241223	090700	9822320	1339	1340	1340	1338	550
725	20241223	090600	9085582	1350	1348	1350	1348	194
726	20241223	090500	8824044	1347	1345	1347	1345	614
727	20241223	090400	7997670	1340	1343	1345	1338	530
728	20241223	090300	7287364	1336	1338	1338	1336	300
729	20241223	090200	6886444	1343	1340	1343	1340	4012
730	20241223	090100	1510333	1342	1331	1342	1331	422
731	20241223	090000	947526	1339	1330	1339	1330	710