KissMeData/229000/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205300	56566889	1377	1377	1377	1377	1393
3	20241223	205200	56566889	1377	1377	1377	1377	0
4	20241223	205100	56566889	1377	1377	1377	1377	0
5	20241223	205000	56566889	1377	1377	1377	1377	0
6	20241223	204900	56566889	1377	1377	1377	1377	0
7	20241223	204800	56566889	1377	1377	1377	1377	0
8	20241223	204700	56566889	1377	1377	1377	1377	0
9	20241223	204600	56566889	1377	1377	1377	1377	0
10	20241223	204500	56566889	1377	1377	1377	1377	0
11	20241223	204400	56566889	1377	1377	1377	1377	0
12	20241223	204300	56566889	1377	1377	1377	1377	0
13	20241223	204200	56566889	1377	1377	1377	1377	0
14	20241223	204100	56566889	1377	1377	1377	1377	0
15	20241223	204000	56566889	1377	1377	1377	1377	0
16	20241223	203900	56566889	1377	1377	1377	1377	0
17	20241223	203800	56566889	1377	1377	1377	1377	0
18	20241223	203700	56566889	1377	1377	1377	1377	0
19	20241223	203600	56566889	1377	1377	1377	1377	0
20	20241223	203500	56566889	1377	1377	1377	1377	0
21	20241223	203400	56566889	1377	1377	1377	1377	0
22	20241223	203300	56566889	1377	1377	1377	1377	0
23	20241223	203200	56566889	1377	1377	1377	1377	0
24	20241223	203100	56566889	1377	1377	1377	1377	0
25	20241223	203000	56566889	1377	1377	1377	1377	0
26	20241223	202900	56566889	1377	1377	1377	1377	0
27	20241223	202800	56566889	1377	1377	1377	1377	0
28	20241223	202700	56566889	1377	1377	1377	1377	0
29	20241223	202600	56566889	1377	1377	1377	1377	0
30	20241223	202500	56566889	1377	1377	1377	1377	0
31	20241223	202400	56566889	1377	1377	1377	1377	0
32	20241223	202300	56566889	1377	1377	1377	1377	1393
33	20241223	202200	56566889	1377	1377	1377	1377	0
34	20241223	202100	56566889	1377	1377	1377	1377	0
35	20241223	202000	56566889	1377	1377	1377	1377	0
36	20241223	201900	56566889	1377	1377	1377	1377	0
37	20241223	201800	56566889	1377	1377	1377	1377	0
38	20241223	201700	56566889	1377	1377	1377	1377	0
39	20241223	201600	56566889	1377	1377	1377	1377	0
40	20241223	201500	56566889	1377	1377	1377	1377	0
41	20241223	201400	56566889	1377	1377	1377	1377	0
42	20241223	201300	56566889	1377	1377	1377	1377	0
43	20241223	201200	56566889	1377	1377	1377	1377	0
44	20241223	201100	56566889	1377	1377	1377	1377	0
45	20241223	201000	56566889	1377	1377	1377	1377	0
46	20241223	200900	56566889	1377	1377	1377	1377	0
47	20241223	200800	56566889	1377	1377	1377	1377	0
48	20241223	200700	56566889	1377	1377	1377	1377	0
49	20241223	200600	56566889	1377	1377	1377	1377	0
50	20241223	200500	56566889	1377	1377	1377	1377	0
51	20241223	200400	56566889	1377	1377	1377	1377	0
52	20241223	200300	56566889	1377	1377	1377	1377	0
53	20241223	200200	56566889	1377	1377	1377	1377	0
54	20241223	200100	56566889	1377	1377	1377	1377	0
55	20241223	200000	56566889	1377	1377	1377	1377	0
56	20241223	195900	56566889	1377	1377	1377	1377	0
57	20241223	195800	56566889	1377	1377	1377	1377	0
58	20241223	195700	56566889	1377	1377	1377	1377	0
59	20241223	195600	56566889	1377	1377	1377	1377	0
60	20241223	195500	56566889	1377	1377	1377	1377	0
61	20241223	195400	56566889	1377	1377	1377	1377	0
62	20241223	195300	56566889	1377	1377	1377	1377	1393
63	20241223	195200	56566889	1377	1377	1377	1377	0
64	20241223	195100	56566889	1377	1377	1377	1377	0
65	20241223	195000	56566889	1377	1377	1377	1377	0
66	20241223	194900	56566889	1377	1377	1377	1377	0
67	20241223	194800	56566889	1377	1377	1377	1377	0
68	20241223	194700	56566889	1377	1377	1377	1377	0
69	20241223	194600	56566889	1377	1377	1377	1377	0
70	20241223	194500	56566889	1377	1377	1377	1377	0
71	20241223	194400	56566889	1377	1377	1377	1377	0
72	20241223	194300	56566889	1377	1377	1377	1377	0
73	20241223	194200	56566889	1377	1377	1377	1377	0
74	20241223	194100	56566889	1377	1377	1377	1377	0
75	20241223	194000	56566889	1377	1377	1377	1377	0
76	20241223	193900	56566889	1377	1377	1377	1377	0
77	20241223	193800	56566889	1377	1377	1377	1377	0
78	20241223	193700	56566889	1377	1377	1377	1377	0
79	20241223	193600	56566889	1377	1377	1377	1377	0
80	20241223	193500	56566889	1377	1377	1377	1377	0
81	20241223	193400	56566889	1377	1377	1377	1377	0
82	20241223	193300	56566889	1377	1377	1377	1377	0
83	20241223	193200	56566889	1377	1377	1377	1377	0
84	20241223	193100	56566889	1377	1377	1377	1377	0
85	20241223	193000	56566889	1377	1377	1377	1377	0
86	20241223	192900	56566889	1377	1377	1377	1377	0
87	20241223	192800	56566889	1377	1377	1377	1377	0
88	20241223	192700	56566889	1377	1377	1377	1377	0
89	20241223	192600	56566889	1377	1377	1377	1377	0
90	20241223	192500	56566889	1377	1377	1377	1377	0
91	20241223	192400	56566889	1377	1377	1377	1377	0
92	20241223	192300	56566889	1377	1377	1377	1377	1393
93	20241223	192200	56566889	1377	1377	1377	1377	0
94	20241223	192100	56566889	1377	1377	1377	1377	0
95	20241223	192000	56566889	1377	1377	1377	1377	0
96	20241223	191900	56566889	1377	1377	1377	1377	0
97	20241223	191800	56566889	1377	1377	1377	1377	0
98	20241223	191700	56566889	1377	1377	1377	1377	0
99	20241223	191600	56566889	1377	1377	1377	1377	0
100	20241223	191500	56566889	1377	1377	1377	1377	0
101	20241223	191400	56566889	1377	1377	1377	1377	0
102	20241223	191300	56566889	1377	1377	1377	1377	0
103	20241223	191200	56566889	1377	1377	1377	1377	0
104	20241223	191100	56566889	1377	1377	1377	1377	0
105	20241223	191000	56566889	1377	1377	1377	1377	0
106	20241223	190900	56566889	1377	1377	1377	1377	0
107	20241223	190800	56566889	1377	1377	1377	1377	0
108	20241223	190700	56566889	1377	1377	1377	1377	0
109	20241223	190600	56566889	1377	1377	1377	1377	0
110	20241223	190500	56566889	1377	1377	1377	1377	0
111	20241223	190400	56566889	1377	1377	1377	1377	0
112	20241223	190300	56566889	1377	1377	1377	1377	0
113	20241223	190200	56566889	1377	1377	1377	1377	0
114	20241223	190100	56566889	1377	1377	1377	1377	0
115	20241223	190000	56566889	1377	1377	1377	1377	0
116	20241223	185900	56566889	1377	1377	1377	1377	0
117	20241223	185800	56566889	1377	1377	1377	1377	0
118	20241223	185700	56566889	1377	1377	1377	1377	0
119	20241223	185600	56566889	1377	1377	1377	1377	0
120	20241223	185500	56566889	1377	1377	1377	1377	0
121	20241223	185400	56566889	1377	1377	1377	1377	0
122	20241223	185300	56566889	1377	1377	1377	1377	1393
123	20241223	185200	56566889	1377	1377	1377	1377	0
124	20241223	185100	56566889	1377	1377	1377	1377	0
125	20241223	185000	56566889	1377	1377	1377	1377	0
126	20241223	184900	56566889	1377	1377	1377	1377	0
127	20241223	184800	56566889	1377	1377	1377	1377	0
128	20241223	184700	56566889	1377	1377	1377	1377	0
129	20241223	184600	56566889	1377	1377	1377	1377	0
130	20241223	184500	56566889	1377	1377	1377	1377	0
131	20241223	184400	56566889	1377	1377	1377	1377	0
132	20241223	184300	56566889	1377	1377	1377	1377	0
133	20241223	184200	56566889	1377	1377	1377	1377	0
134	20241223	184100	56566889	1377	1377	1377	1377	0
135	20241223	184000	56566889	1377	1377	1377	1377	0
136	20241223	183900	56566889	1377	1377	1377	1377	0
137	20241223	183800	56566889	1377	1377	1377	1377	0
138	20241223	183700	56566889	1377	1377	1377	1377	0
139	20241223	183600	56566889	1377	1377	1377	1377	0
140	20241223	183500	56566889	1377	1377	1377	1377	0
141	20241223	183400	56566889	1377	1377	1377	1377	0
142	20241223	183300	56566889	1377	1377	1377	1377	0
143	20241223	183200	56566889	1377	1377	1377	1377	0
144	20241223	183100	56566889	1377	1377	1377	1377	0
145	20241223	183000	56566889	1377	1377	1377	1377	0
146	20241223	182900	56566889	1377	1377	1377	1377	0
147	20241223	182800	56566889	1377	1377	1377	1377	0
148	20241223	182700	56566889	1377	1377	1377	1377	0
149	20241223	182600	56566889	1377	1377	1377	1377	0
150	20241223	182500	56566889	1377	1377	1377	1377	0
151	20241223	182400	56566889	1377	1377	1377	1377	0
152	20241223	182300	56566889	1377	1377	1377	1377	1393
153	20241223	182200	56566889	1377	1377	1377	1377	0
154	20241223	182100	56566889	1377	1377	1377	1377	0
155	20241223	182000	56566889	1377	1377	1377	1377	0
156	20241223	181900	56566889	1377	1377	1377	1377	0
157	20241223	181800	56566889	1377	1377	1377	1377	0
158	20241223	181700	56566889	1377	1377	1377	1377	0
159	20241223	181600	56566889	1377	1377	1377	1377	0
160	20241223	181500	56566889	1377	1377	1377	1377	0
161	20241223	181400	56566889	1377	1377	1377	1377	0
162	20241223	181300	56566889	1377	1377	1377	1377	0
163	20241223	181200	56566889	1377	1377	1377	1377	0
164	20241223	181100	56566889	1377	1377	1377	1377	0
165	20241223	181000	56566889	1377	1377	1377	1377	0
166	20241223	180900	56566889	1377	1377	1377	1377	0
167	20241223	180800	56566889	1377	1377	1377	1377	0
168	20241223	180700	56566889	1377	1377	1377	1377	0
169	20241223	180600	56566889	1377	1377	1377	1377	0
170	20241223	180500	56566889	1377	1377	1377	1377	0
171	20241223	180400	56566889	1377	1377	1377	1377	0
172	20241223	180300	56566889	1377	1377	1377	1377	0
173	20241223	180200	56566889	1377	1377	1377	1377	0
174	20241223	180100	56566889	1377	1377	1377	1377	0
175	20241223	180000	56566889	1377	1377	1377	1377	0
176	20241223	175900	56566889	1377	1377	1377	1377	0
177	20241223	175800	56566889	1377	1377	1377	1377	0
178	20241223	175700	56566889	1377	1377	1377	1377	0
179	20241223	175600	56566889	1377	1377	1377	1377	0
180	20241223	175500	56566889	1377	1377	1377	1377	0
181	20241223	175400	56566889	1377	1377	1377	1377	0
182	20241223	175300	56566889	1377	1377	1377	1377	1393
183	20241223	175200	56566889	1377	1377	1377	1377	0
184	20241223	175100	56566889	1377	1377	1377	1377	0
185	20241223	175000	56566889	1377	1377	1377	1377	0
186	20241223	174900	56566889	1377	1377	1377	1377	0
187	20241223	174800	56566889	1377	1377	1377	1377	0
188	20241223	174700	56566889	1377	1377	1377	1377	0
189	20241223	174600	56566889	1377	1377	1377	1377	0
190	20241223	174500	56566889	1377	1377	1377	1377	0
191	20241223	174400	56566889	1377	1377	1377	1377	0
192	20241223	174300	56566889	1377	1377	1377	1377	0
193	20241223	174200	56566889	1377	1377	1377	1377	0
194	20241223	174100	56566889	1377	1377	1377	1377	0
195	20241223	174000	56566889	1377	1377	1377	1377	0
196	20241223	173900	56566889	1377	1377	1377	1377	0
197	20241223	173800	56566889	1377	1377	1377	1377	0
198	20241223	173700	56566889	1377	1377	1377	1377	0
199	20241223	173600	56566889	1377	1377	1377	1377	0
200	20241223	173500	56566889	1377	1377	1377	1377	0
201	20241223	173400	56566889	1377	1377	1377	1377	0
202	20241223	173300	56566889	1377	1377	1377	1377	0
203	20241223	173200	56566889	1377	1377	1377	1377	0
204	20241223	173100	56566889	1377	1377	1377	1377	0
205	20241223	173000	56566889	1377	1377	1377	1377	0
206	20241223	172900	56566889	1377	1377	1377	1377	0
207	20241223	172800	56566889	1377	1377	1377	1377	0
208	20241223	172700	56566889	1377	1377	1377	1377	0
209	20241223	172600	56566889	1377	1377	1377	1377	0
210	20241223	172500	56566889	1377	1377	1377	1377	0
211	20241223	172400	56566889	1377	1377	1377	1377	0
212	20241223	172300	56566889	1377	1377	1377	1377	1393
213	20241223	172200	56566889	1377	1377	1377	1377	0
214	20241223	172100	56566889	1377	1377	1377	1377	0
215	20241223	172000	56566889	1377	1377	1377	1377	0
216	20241223	171900	56566889	1377	1377	1377	1377	0
217	20241223	171800	56566889	1377	1377	1377	1377	0
218	20241223	171700	56566889	1377	1377	1377	1377	0
219	20241223	171600	56566889	1377	1377	1377	1377	0
220	20241223	171500	56566889	1377	1377	1377	1377	0
221	20241223	171400	56566889	1377	1377	1377	1377	0
222	20241223	171300	56566889	1377	1377	1377	1377	0
223	20241223	171200	56566889	1377	1377	1377	1377	0
224	20241223	171100	56566889	1377	1377	1377	1377	0
225	20241223	171000	56566889	1377	1377	1377	1377	0
226	20241223	170900	56566889	1377	1377	1377	1377	0
227	20241223	170800	56566889	1377	1377	1377	1377	0
228	20241223	170700	56566889	1377	1377	1377	1377	0
229	20241223	170600	56566889	1377	1377	1377	1377	0
230	20241223	170500	56566889	1377	1377	1377	1377	0
231	20241223	170400	56566889	1377	1377	1377	1377	0
232	20241223	170300	56566889	1377	1377	1377	1377	0
233	20241223	170200	56566889	1377	1377	1377	1377	0
234	20241223	170100	56566889	1377	1377	1377	1377	0
235	20241223	170000	56566889	1377	1377	1377	1377	0
236	20241223	165900	56566889	1377	1377	1377	1377	0
237	20241223	165800	56566889	1377	1377	1377	1377	0
238	20241223	165700	56566889	1377	1377	1377	1377	0
239	20241223	165600	56566889	1377	1377	1377	1377	0
240	20241223	165500	56566889	1377	1377	1377	1377	0
241	20241223	165400	56566889	1377	1377	1377	1377	0
242	20241223	165300	56566889	1377	1377	1377	1377	1393
243	20241223	165200	56566889	1377	1377	1377	1377	0
244	20241223	165100	56566889	1377	1377	1377	1377	0
245	20241223	165000	56566889	1377	1377	1377	1377	0
246	20241223	164900	56566889	1377	1377	1377	1377	0
247	20241223	164800	56566889	1377	1377	1377	1377	0
248	20241223	164700	56566889	1377	1377	1377	1377	0
249	20241223	164600	56566889	1377	1377	1377	1377	0
250	20241223	164500	56566889	1377	1377	1377	1377	0
251	20241223	164400	56566889	1377	1377	1377	1377	0
252	20241223	164300	56566889	1377	1377	1377	1377	0
253	20241223	164200	56566889	1377	1377	1377	1377	0
254	20241223	164100	56566889	1377	1377	1377	1377	0
255	20241223	164000	56566889	1377	1377	1377	1377	0
256	20241223	163900	56566889	1377	1377	1377	1377	0
257	20241223	163800	56566889	1377	1377	1377	1377	0
258	20241223	163700	56566889	1377	1377	1377	1377	0
259	20241223	163600	56566889	1377	1377	1377	1377	0
260	20241223	163500	56566889	1377	1377	1377	1377	0
261	20241223	163400	56566889	1377	1377	1377	1377	0
262	20241223	163300	56566889	1377	1377	1377	1377	0
263	20241223	163200	56566889	1377	1377	1377	1377	0
264	20241223	163100	56566889	1377	1377	1377	1377	0
265	20241223	163000	56566889	1377	1377	1377	1377	0
266	20241223	162900	56566889	1377	1377	1377	1377	0
267	20241223	162800	56566889	1377	1377	1377	1377	0
268	20241223	162700	56566889	1377	1377	1377	1377	0
269	20241223	162600	56566889	1377	1377	1377	1377	0
270	20241223	162500	56566889	1377	1377	1377	1377	0
271	20241223	162400	56566889	1377	1377	1377	1377	0
272	20241223	162300	56566889	1377	1377	1377	1377	1393
273	20241223	162200	56566889	1377	1377	1377	1377	0
274	20241223	162100	56566889	1377	1377	1377	1377	0
275	20241223	162000	56566889	1377	1377	1377	1377	0
276	20241223	161900	56566889	1377	1377	1377	1377	0
277	20241223	161800	56566889	1377	1377	1377	1377	0
278	20241223	161700	56566889	1377	1377	1377	1377	0
279	20241223	161600	56566889	1377	1377	1377	1377	0
280	20241223	161500	56566889	1377	1377	1377	1377	0
281	20241223	161400	56566889	1377	1377	1377	1377	0
282	20241223	161300	56566889	1377	1377	1377	1377	0
283	20241223	161200	56566889	1377	1377	1377	1377	0
284	20241223	161100	56566889	1377	1377	1377	1377	0
285	20241223	161000	56566889	1377	1377	1377	1377	0
286	20241223	160900	56566889	1377	1377	1377	1377	0
287	20241223	160800	56566889	1377	1377	1377	1377	0
288	20241223	160700	56566889	1377	1377	1377	1377	0
289	20241223	160600	56566889	1377	1377	1377	1377	0
290	20241223	160500	56566889	1377	1377	1377	1377	0
291	20241223	160400	56566889	1377	1377	1377	1377	0
292	20241223	160300	56566889	1377	1377	1377	1377	0
293	20241223	160200	56566889	1377	1377	1377	1377	0
294	20241223	160100	56566889	1377	1377	1377	1377	0
295	20241223	160000	56566889	1377	1377	1377	1377	0
296	20241223	155900	56566889	1377	1377	1377	1377	0
297	20241223	155800	56566889	1377	1377	1377	1377	0
298	20241223	155700	56566889	1377	1377	1377	1377	0
299	20241223	155600	56566889	1377	1377	1377	1377	0
300	20241223	155500	56566889	1377	1377	1377	1377	0
301	20241223	155400	56566889	1377	1377	1377	1377	0
302	20241223	155300	56566889	1377	1377	1377	1377	1393
303	20241223	155200	56566889	1377	1377	1377	1377	0
304	20241223	155100	56566889	1377	1377	1377	1377	0
305	20241223	155000	56566889	1377	1377	1377	1377	0
306	20241223	154900	56566889	1377	1377	1377	1377	0
307	20241223	154800	56566889	1377	1377	1377	1377	0
308	20241223	154700	56566889	1377	1377	1377	1377	0
309	20241223	154600	56566889	1377	1377	1377	1377	0
310	20241223	154500	56566889	1377	1377	1377	1377	0
311	20241223	154400	56566889	1377	1377	1377	1377	0
312	20241223	154300	56566889	1377	1377	1377	1377	0
313	20241223	154200	56566889	1377	1377	1377	1377	0
314	20241223	154100	56566889	1377	1377	1377	1377	0
315	20241223	154000	56566889	1377	1377	1377	1377	0
316	20241223	153900	56566889	1377	1377	1377	1377	0
317	20241223	153800	56566889	1377	1377	1377	1377	0
318	20241223	153700	56566889	1377	1377	1377	1377	0
319	20241223	153600	56566889	1377	1377	1377	1377	0
320	20241223	153500	56566889	1377	1377	1377	1377	0
321	20241223	153400	56566889	1377	1377	1377	1377	0
322	20241223	153300	56566889	1377	1377	1377	1377	0
323	20241223	153200	56566889	1377	1377	1377	1377	0
324	20241223	153100	56566889	1377	1377	1377	1377	0
325	20241223	153000	56566889	1377	1377	1377	1377	1393
326	20241223	152900	54648728	1384	1384	1384	1384	0
327	20241223	152800	54648728	1384	1384	1384	1384	0
328	20241223	152700	54648728	1384	1384	1384	1384	0
329	20241223	152600	54648728	1384	1384	1384	1384	0
330	20241223	152500	54648728	1384	1384	1384	1384	0
331	20241223	152400	54648728	1384	1384	1384	1384	0
332	20241223	152300	54648728	1384	1384	1384	1384	0
333	20241223	152200	54648728	1384	1384	1384	1384	0
334	20241223	152100	54648728	1384	1384	1384	1384	0
335	20241223	152000	54648728	1384	1384	1384	1384	0
336	20241223	151900	54648728	1384	1384	1384	1384	0
337	20241223	151800	54648728	1384	1384	1384	1384	50
338	20241223	151700	54579528	1380	1380	1380	1380	0
339	20241223	151600	54579528	1380	1380	1380	1380	0
340	20241223	151500	54579528	1380	1380	1380	1380	0
341	20241223	151400	54579528	1380	1380	1380	1380	98
342	20241223	151300	54444288	1380	1380	1380	1380	0
343	20241223	151200	54444288	1380	1380	1380	1380	0
344	20241223	151100	54444288	1380	1380	1380	1380	0
345	20241223	151000	54444288	1380	1380	1380	1380	1258
346	20241223	150900	52708248	1380	1380	1380	1380	0
347	20241223	150800	52708248	1380	1384	1384	1380	278
348	20241223	150700	52324496	1384	1382	1384	1382	100
349	20241223	150600	52186172	1382	1382	1382	1382	430
350	20241223	150500	51591912	1382	1382	1382	1382	0
351	20241223	150400	51591912	1382	1382	1382	1382	0
352	20241223	150300	51591912	1382	1382	1382	1382	174
353	20241223	150200	51351444	1381	1382	1382	1381	1217
354	20241223	150100	49670701	1382	1382	1382	1382	0
355	20241223	150000	49670701	1382	1382	1382	1382	441
356	20241223	145900	49061239	1382	1382	1382	1382	1010
357	20241223	145800	47665419	1383	1383	1383	1383	211
358	20241223	145700	47373606	1383	1383	1383	1383	390
359	20241223	145600	46834236	1384	1384	1384	1384	752
360	20241223	145500	45793468	1385	1385	1385	1385	0
361	20241223	145400	45793468	1385	1385	1385	1385	0
362	20241223	145300	45793468	1385	1385	1385	1385	0
363	20241223	145200	45793468	1385	1385	1385	1385	3
364	20241223	145100	45789313	1385	1385	1385	1385	0
365	20241223	145000	45789313	1385	1385	1385	1385	0
366	20241223	144900	45789313	1385	1385	1385	1385	0
367	20241223	144800	45789313	1385	1385	1385	1385	0
368	20241223	144700	45789313	1385	1385	1385	1385	0
369	20241223	144600	45789313	1385	1385	1385	1385	0
370	20241223	144500	45789313	1385	1385	1385	1385	0
371	20241223	144400	45789313	1385	1385	1385	1385	1104
372	20241223	144300	44260273	1385	1385	1385	1385	696
373	20241223	144200	43296313	1384	1384	1384	1384	0
374	20241223	144100	43296313	1384	1384	1384	1384	0
375	20241223	144000	43296313	1384	1384	1384	1384	150
376	20241223	143900	43088713	1385	1384	1385	1384	122
377	20241223	143800	42919855	1384	1384	1384	1384	150
378	20241223	143700	42712255	1385	1385	1385	1385	0
379	20241223	143600	42712255	1385	1385	1385	1385	21
380	20241223	143500	42683170	1384	1384	1384	1384	0
381	20241223	143400	42683170	1384	1385	1385	1384	845
382	20241223	143300	41512945	1387	1387	1387	1387	0
383	20241223	143200	41512945	1387	1387	1387	1387	0
384	20241223	143100	41512945	1387	1387	1387	1387	0
385	20241223	143000	41512945	1387	1387	1387	1387	0
386	20241223	142900	41512945	1387	1387	1387	1387	0
387	20241223	142800	41512945	1387	1387	1387	1387	0
388	20241223	142700	41512945	1387	1387	1387	1387	0
389	20241223	142600	41512945	1387	1387	1387	1387	0
390	20241223	142500	41512945	1387	1385	1387	1385	256
391	20241223	142400	41158383	1387	1387	1387	1387	0
392	20241223	142300	41158383	1387	1387	1387	1387	20
393	20241223	142200	41130643	1387	1387	1387	1387	0
394	20241223	142100	41130643	1387	1387	1387	1387	0
395	20241223	142000	41130643	1387	1387	1387	1387	1
396	20241223	141900	41129256	1386	1387	1387	1386	1258
397	20241223	141800	39384535	1387	1387	1387	1387	300
398	20241223	141700	38968435	1387	1387	1387	1387	0
399	20241223	141600	38968435	1387	1389	1389	1387	978
400	20241223	141500	37611609	1391	1391	1391	1391	0
401	20241223	141400	37611609	1391	1391	1391	1391	1
402	20241223	141300	37610218	1393	1393	1393	1393	0
403	20241223	141200	37610218	1393	1393	1393	1393	0
404	20241223	141100	37610218	1393	1393	1393	1393	0
405	20241223	141000	37610218	1393	1393	1393	1393	0
406	20241223	140900	37610218	1393	1393	1393	1393	0
407	20241223	140800	37610218	1393	1393	1393	1393	0
408	20241223	140700	37610218	1393	1393	1393	1393	0
409	20241223	140600	37610218	1393	1393	1393	1393	0
410	20241223	140500	37610218	1393	1393	1393	1393	0
411	20241223	140400	37610218	1393	1393	1393	1393	40
412	20241223	140300	37554498	1395	1395	1395	1395	0
413	20241223	140200	37554498	1395	1395	1395	1395	0
414	20241223	140100	37554498	1395	1395	1395	1395	5
415	20241223	140000	37547523	1393	1393	1393	1393	0
416	20241223	135900	37547523	1393	1393	1393	1393	0
417	20241223	135800	37547523	1393	1393	1393	1393	0
418	20241223	135700	37547523	1393	1393	1393	1393	0
419	20241223	135600	37547523	1393	1393	1393	1393	0
420	20241223	135500	37547523	1393	1393	1393	1393	0
421	20241223	135400	37547523	1393	1392	1393	1392	1412
422	20241223	135300	35581090	1392	1392	1392	1392	1
423	20241223	135200	35579698	1391	1391	1391	1391	419
424	20241223	135100	34996869	1391	1389	1391	1389	732
425	20241223	135000	33979236	1390	1390	1390	1390	21
426	20241223	134900	33950046	1391	1391	1391	1391	0
427	20241223	134800	33950046	1391	1391	1391	1391	0
428	20241223	134700	33950046	1391	1391	1391	1391	66
429	20241223	134600	33858240	1391	1391	1391	1391	300
430	20241223	134500	33440940	1391	1391	1391	1391	0
431	20241223	134400	33440940	1391	1391	1391	1391	0
432	20241223	134300	33440940	1391	1391	1391	1391	0
433	20241223	134200	33440940	1391	1391	1391	1391	0
434	20241223	134100	33440940	1391	1389	1391	1389	1178
435	20241223	134000	31803620	1387	1387	1387	1387	450
436	20241223	133900	31179470	1389	1389	1389	1389	0
437	20241223	133800	31179470	1389	1389	1389	1389	0
438	20241223	133700	31179470	1389	1389	1389	1389	500
439	20241223	133600	30484970	1389	1389	1389	1389	0
440	20241223	133500	30484970	1389	1387	1389	1387	1854
441	20241223	133400	27911646	1388	1388	1388	1388	492
442	20241223	133300	27228750	1386	1386	1386	1386	426
443	20241223	133200	26638314	1390	1390	1390	1390	0
444	20241223	133100	26638314	1390	1390	1390	1390	0
445	20241223	133000	26638314	1390	1390	1390	1390	0
446	20241223	132900	26638314	1390	1390	1390	1390	0
447	20241223	132800	26638314	1390	1390	1390	1390	79
448	20241223	132700	26528504	1390	1390	1390	1390	0
449	20241223	132600	26528504	1390	1390	1390	1390	0
450	20241223	132500	26528504	1390	1390	1390	1390	0
451	20241223	132400	26528504	1390	1390	1390	1390	0
452	20241223	132300	26528504	1390	1390	1390	1390	0
453	20241223	132200	26528504	1390	1390	1390	1390	0
454	20241223	132100	26528504	1390	1390	1390	1390	0
455	20241223	132000	26528504	1390	1390	1390	1390	355
456	20241223	131900	26035054	1393	1393	1393	1393	0
457	20241223	131800	26035054	1393	1393	1393	1393	0
458	20241223	131700	26035054	1393	1393	1393	1393	0
459	20241223	131600	26035054	1393	1393	1393	1393	0
460	20241223	131500	26035054	1393	1393	1393	1393	0
461	20241223	131400	26035054	1393	1393	1393	1393	0
462	20241223	131300	26035054	1393	1393	1393	1393	0
463	20241223	131200	26035054	1393	1393	1393	1393	0
464	20241223	131100	26035054	1393	1393	1393	1393	0
465	20241223	131000	26035054	1393	1393	1393	1393	0
466	20241223	130900	26035054	1393	1393	1393	1393	0
467	20241223	130800	26035054	1393	1393	1393	1393	0
468	20241223	130700	26035054	1393	1393	1393	1393	0
469	20241223	130600	26035054	1393	1393	1393	1393	0
470	20241223	130500	26035054	1393	1393	1393	1393	0
471	20241223	130400	26035054	1393	1393	1393	1393	10
472	20241223	130300	26021124	1393	1393	1393	1393	12
473	20241223	130200	26004408	1393	1393	1393	1393	0
474	20241223	130100	26004408	1393	1393	1393	1393	0
475	20241223	130000	26004408	1393	1393	1393	1393	0
476	20241223	125900	26004408	1393	1393	1393	1393	0
477	20241223	125800	26004408	1393	1393	1393	1393	0
478	20241223	125700	26004408	1393	1386	1393	1386	3095
479	20241223	125600	21702502	1387	1387	1387	1387	0
480	20241223	125500	21702502	1387	1387	1387	1387	8
481	20241223	125400	21691406	1387	1387	1387	1387	241
482	20241223	125300	21357139	1386	1386	1386	1386	0
483	20241223	125200	21357139	1386	1386	1386	1386	0
484	20241223	125100	21357139	1386	1386	1386	1386	0
485	20241223	125000	21357139	1386	1386	1386	1386	0
486	20241223	124900	21357139	1386	1386	1386	1386	0
487	20241223	124800	21357139	1386	1386	1386	1386	0
488	20241223	124700	21357139	1386	1386	1386	1386	0
489	20241223	124600	21357139	1386	1386	1386	1386	0
490	20241223	124500	21357139	1386	1386	1386	1386	0
491	20241223	124400	21357139	1386	1386	1386	1386	150
492	20241223	124300	21149239	1386	1386	1386	1386	75
493	20241223	124200	21045289	1389	1389	1389	1389	0
494	20241223	124100	21045289	1389	1389	1389	1389	0
495	20241223	124000	21045289	1389	1389	1389	1389	0
496	20241223	123900	21045289	1389	1389	1389	1389	0
497	20241223	123800	21045289	1389	1389	1389	1389	0
498	20241223	123700	21045289	1389	1389	1389	1389	0
499	20241223	123600	21045289	1389	1389	1389	1389	0
500	20241223	123500	21045289	1389	1386	1389	1386	753
501	20241223	123400	20001622	1389	1389	1389	1389	0
502	20241223	123300	20001622	1389	1389	1389	1389	0
503	20241223	123200	20001622	1389	1389	1389	1389	1001
504	20241223	123100	18611233	1390	1390	1390	1390	0
505	20241223	123000	18611233	1390	1390	1390	1390	136
506	20241223	122900	18422193	1390	1390	1390	1390	300
507	20241223	122800	18005193	1391	1391	1391	1391	0
508	20241223	122700	18005193	1391	1392	1392	1391	1483
509	20241223	122600	15942262	1392	1392	1392	1392	0
510	20241223	122500	15942262	1392	1392	1392	1392	0
511	20241223	122400	15942262	1392	1392	1392	1392	923
512	20241223	122300	14657446	1399	1393	1399	1393	965
513	20241223	122200	13312277	1393	1393	1393	1393	913
514	20241223	122100	12040468	1400	1400	1400	1400	0
515	20241223	122000	12040468	1400	1400	1400	1400	600
516	20241223	121900	11200468	1400	1400	1400	1400	300
517	20241223	121800	10780468	1401	1401	1401	1401	202
518	20241223	121700	10497466	1405	1405	1405	1405	0
519	20241223	121600	10497466	1405	1405	1405	1405	0
520	20241223	121500	10497466	1405	1405	1405	1405	0
521	20241223	121400	10497466	1405	1405	1405	1405	0
522	20241223	121300	10497466	1405	1405	1405	1405	71
523	20241223	121200	10397711	1405	1405	1405	1405	0
524	20241223	121100	10397711	1405	1405	1405	1405	0
525	20241223	121000	10397711	1405	1405	1405	1405	0
526	20241223	120900	10397711	1405	1405	1405	1405	0
527	20241223	120800	10397711	1405	1405	1405	1405	0
528	20241223	120700	10397711	1405	1405	1405	1405	0
529	20241223	120600	10397711	1405	1405	1405	1405	0
530	20241223	120500	10397711	1405	1405	1405	1405	0
531	20241223	120400	10397711	1405	1405	1405	1405	0
532	20241223	120300	10397711	1405	1405	1405	1405	6
533	20241223	120200	10389281	1407	1407	1407	1407	0
534	20241223	120100	10389281	1407	1407	1407	1407	0
535	20241223	120000	10389281	1407	1407	1407	1407	0
536	20241223	115900	10389281	1407	1407	1407	1407	0
537	20241223	115800	10389281	1407	1407	1407	1407	5
538	20241223	115700	10382246	1405	1405	1405	1405	0
539	20241223	115600	10382246	1405	1405	1405	1405	0
540	20241223	115500	10382246	1405	1405	1405	1405	0
541	20241223	115400	10382246	1405	1405	1405	1405	0
542	20241223	115300	10382246	1405	1405	1405	1405	0
543	20241223	115200	10382246	1405	1405	1405	1405	214
544	20241223	115100	10081576	1404	1404	1404	1404	0
545	20241223	115000	10081576	1404	1404	1404	1404	0
546	20241223	114900	10081576	1404	1404	1404	1404	40
547	20241223	114800	10025416	1404	1404	1404	1404	0
548	20241223	114700	10025416	1404	1404	1404	1404	1
549	20241223	114600	10024012	1405	1405	1405	1405	0
550	20241223	114500	10024012	1405	1405	1405	1405	0
551	20241223	114400	10024012	1405	1403	1405	1403	636
552	20241223	114300	9131702	1403	1403	1403	1403	0
553	20241223	114200	9131702	1403	1403	1403	1403	5
554	20241223	114100	9124687	1392	1392	1392	1392	0
555	20241223	114000	9124687	1392	1392	1392	1392	0
556	20241223	113900	9124687	1392	1392	1392	1392	51
557	20241223	113800	9053695	1390	1390	1390	1390	0
558	20241223	113700	9053695	1390	1390	1390	1390	0
559	20241223	113600	9053695	1390	1390	1390	1390	0
560	20241223	113500	9053695	1390	1390	1390	1390	0
561	20241223	113400	9053695	1390	1390	1390	1390	0
562	20241223	113300	9053695	1390	1390	1390	1390	0
563	20241223	113200	9053695	1390	1390	1390	1390	0
564	20241223	113100	9053695	1390	1390	1390	1390	0
565	20241223	113000	9053695	1390	1390	1390	1390	0
566	20241223	112900	9053695	1390	1390	1390	1390	0
567	20241223	112800	9053695	1390	1390	1390	1390	0
568	20241223	112700	9053695	1390	1390	1390	1390	0
569	20241223	112600	9053695	1390	1390	1390	1390	0
570	20241223	112500	9053695	1390	1390	1390	1390	0
571	20241223	112400	9053695	1390	1390	1390	1390	0
572	20241223	112300	9053695	1390	1390	1390	1390	0
573	20241223	112200	9053695	1390	1390	1390	1390	0
574	20241223	112100	9053695	1390	1390	1390	1390	0
575	20241223	112000	9053695	1390	1390	1390	1390	0
576	20241223	111900	9053695	1390	1390	1390	1390	0
577	20241223	111800	9053695	1390	1390	1390	1390	0
578	20241223	111700	9053695	1390	1390	1390	1390	0
579	20241223	111600	9053695	1390	1390	1390	1390	0
580	20241223	111500	9053695	1390	1390	1390	1390	0
581	20241223	111400	9053695	1390	1390	1390	1390	0
582	20241223	111300	9053695	1390	1390	1390	1390	0
583	20241223	111200	9053695	1390	1392	1392	1390	200
584	20241223	111100	8775585	1391	1391	1391	1391	0
585	20241223	111000	8775585	1391	1391	1391	1391	0
586	20241223	110900	8775585	1391	1391	1391	1391	0
587	20241223	110800	8775585	1391	1398	1398	1390	527
588	20241223	110700	8042596	1401	1401	1401	1401	0
589	20241223	110600	8042596	1401	1401	1401	1401	0
590	20241223	110500	8042596	1401	1401	1401	1401	0
591	20241223	110400	8042596	1401	1401	1401	1401	0
592	20241223	110300	8042596	1401	1401	1401	1401	0
593	20241223	110200	8042596	1401	1401	1401	1401	0
594	20241223	110100	8042596	1401	1401	1401	1401	28
595	20241223	110000	8003368	1405	1404	1405	1404	214
596	20241223	105900	7702750	1405	1405	1405	1405	0
597	20241223	105800	7702750	1405	1405	1405	1405	0
598	20241223	105700	7702750	1405	1405	1405	1405	0
599	20241223	105600	7702750	1405	1405	1405	1405	0
600	20241223	105500	7702750	1405	1405	1405	1405	0
601	20241223	105400	7702750	1405	1405	1405	1405	661
602	20241223	105300	6774045	1405	1405	1405	1405	0
603	20241223	105200	6774045	1405	1405	1405	1405	0
604	20241223	105100	6774045	1405	1405	1405	1405	0
605	20241223	105000	6774045	1405	1405	1405	1405	0
606	20241223	104900	6774045	1405	1405	1405	1405	0
607	20241223	104800	6774045	1405	1405	1405	1405	0
608	20241223	104700	6774045	1405	1405	1405	1405	1
609	20241223	104600	6772640	1410	1410	1410	1410	0
610	20241223	104500	6772640	1410	1410	1410	1410	0
611	20241223	104400	6772640	1410	1410	1416	1410	1201
612	20241223	104300	5074968	1410	1410	1410	1410	0
613	20241223	104200	5074968	1410	1410	1410	1410	0
614	20241223	104100	5074968	1410	1410	1410	1410	0
615	20241223	104000	5074968	1410	1410	1410	1410	0
616	20241223	103900	5074968	1410	1410	1410	1410	0
617	20241223	103800	5074968	1410	1410	1410	1410	0
618	20241223	103700	5074968	1410	1410	1410	1410	0
619	20241223	103600	5074968	1410	1410	1410	1410	0
620	20241223	103500	5074968	1410	1410	1410	1410	0
621	20241223	103400	5074968	1410	1410	1410	1410	0
622	20241223	103300	5074968	1410	1410	1410	1410	0
623	20241223	103200	5074968	1410	1410	1410	1410	0
624	20241223	103100	5074968	1410	1410	1410	1410	0
625	20241223	103000	5074968	1410	1410	1410	1410	0
626	20241223	102900	5074968	1410	1412	1412	1405	441
627	20241223	102800	4453137	1410	1410	1410	1410	0
628	20241223	102700	4453137	1410	1410	1410	1410	0
629	20241223	102600	4453137	1410	1410	1410	1410	4
630	20241223	102500	4447497	1415	1415	1415	1415	0
631	20241223	102400	4447497	1415	1415	1415	1415	0
632	20241223	102300	4447497	1415	1415	1415	1415	0
633	20241223	102200	4447497	1415	1415	1415	1415	0
634	20241223	102100	4447497	1415	1415	1415	1415	0
635	20241223	102000	4447497	1415	1415	1415	1415	10
636	20241223	101900	4433347	1410	1410	1410	1410	0
637	20241223	101800	4433347	1410	1410	1410	1410	20
638	20241223	101700	4405147	1410	1410	1410	1410	10
639	20241223	101600	4391047	1415	1415	1415	1415	100
640	20241223	101500	4249547	1416	1416	1416	1416	0
641	20241223	101400	4249547	1416	1416	1416	1416	0
642	20241223	101300	4249547	1416	1416	1416	1416	0
643	20241223	101200	4249547	1416	1416	1416	1416	0
644	20241223	101100	4249547	1416	1411	1416	1411	23
645	20241223	101000	4217026	1408	1408	1408	1408	1
646	20241223	100900	4215618	1407	1407	1407	1407	19
647	20241223	100800	4188885	1405	1405	1405	1405	1
648	20241223	100700	4187480	1402	1400	1402	1400	221
649	20241223	100600	3877670	1390	1400	1400	1390	22
650	20241223	100500	3847060	1402	1402	1402	1402	0
651	20241223	100400	3847060	1402	1402	1402	1402	0
652	20241223	100300	3847060	1402	1402	1402	1402	1
653	20241223	100200	3845658	1402	1402	1402	1402	0
654	20241223	100100	3845658	1402	1402	1402	1402	0
655	20241223	100000	3845658	1402	1402	1402	1402	0
656	20241223	095900	3845658	1402	1402	1402	1402	0
657	20241223	095800	3845658	1402	1402	1402	1402	3
658	20241223	095700	3841452	1402	1400	1402	1400	192
659	20241223	095600	3572462	1400	1400	1400	1400	0
660	20241223	095500	3572462	1400	1400	1400	1400	0
661	20241223	095400	3572462	1400	1400	1400	1400	0
662	20241223	095300	3572462	1400	1400	1400	1400	0
663	20241223	095200	3572462	1400	1400	1400	1400	1
664	20241223	095100	3571062	1400	1399	1400	1399	20
665	20241223	095000	3543078	1399	1399	1399	1399	0
666	20241223	094900	3543078	1399	1399	1399	1399	0
667	20241223	094800	3543078	1399	1399	1399	1399	3
668	20241223	094700	3538881	1399	1399	1399	1399	21
669	20241223	094600	3509502	1399	1393	1399	1393	13
670	20241223	094500	3491333	1393	1393	1393	1393	0
671	20241223	094400	3491333	1393	1393	1393	1393	0
672	20241223	094300	3491333	1393	1393	1393	1393	2
673	20241223	094200	3488547	1399	1399	1399	1399	0
674	20241223	094100	3488547	1399	1399	1399	1399	0
675	20241223	094000	3488547	1399	1399	1399	1399	0
676	20241223	093900	3488547	1399	1393	1399	1393	50
677	20241223	093800	3418736	1380	1380	1380	1380	0
678	20241223	093700	3418736	1380	1381	1381	1380	250
679	20241223	093600	3073689	1381	1382	1382	1381	300
680	20241223	093500	2659383	1382	1382	1382	1382	0
681	20241223	093400	2659383	1382	1382	1382	1382	0
682	20241223	093300	2659383	1382	1382	1382	1382	0
683	20241223	093200	2659383	1382	1382	1382	1382	0
684	20241223	093100	2659383	1382	1382	1382	1382	0
685	20241223	093000	2659383	1382	1382	1382	1382	100
686	20241223	092900	2521183	1383	1383	1383	1383	0
687	20241223	092800	2521183	1383	1383	1383	1383	0
688	20241223	092700	2521183	1383	1383	1383	1383	4
689	20241223	092600	2515651	1383	1389	1389	1383	10
690	20241223	092500	2501812	1391	1392	1392	1391	29
691	20241223	092400	2461469	1392	1392	1392	1392	0
692	20241223	092300	2461469	1392	1404	1404	1392	30
693	20241223	092200	2419679	1407	1407	1407	1407	0
694	20241223	092100	2419679	1407	1407	1407	1407	0
695	20241223	092000	2419679	1407	1407	1407	1407	1
696	20241223	091900	2418272	1410	1419	1419	1410	9
697	20241223	091800	2405564	1422	1422	1422	1422	0
698	20241223	091700	2405564	1422	1422	1422	1422	0
699	20241223	091600	2405564	1422	1422	1422	1422	0
700	20241223	091500	2405564	1422	1434	1435	1422	21
701	20241223	091400	2375454	1423	1414	1438	1414	904
702	20241223	091300	1089145	1415	1410	1415	1410	50
703	20241223	091200	1018566	1409	1393	1409	1393	100
704	20241223	091100	878230	1390	1384	1390	1384	49
705	20241223	091000	810265	1379	1379	1379	1379	0
706	20241223	090900	810265	1379	1379	1379	1379	0
707	20241223	090800	810265	1379	1379	1379	1379	1
708	20241223	090700	808886	1384	1379	1384	1379	11
709	20241223	090600	793710	1365	1365	1365	1365	0
710	20241223	090500	793710	1365	1365	1365	1365	0
711	20241223	090400	793710	1365	1367	1367	1365	412
712	20241223	090300	230926	1378	1378	1378	1378	6
713	20241223	090200	222658	1366	1366	1366	1366	0
714	20241223	090100	222658	1366	1366	1366	1366	0
715	20241223	090000	222658	1366	1366	1366	1366	163