KissMeData/343090/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	212400	8776776	1951	1951	1951	1951	8
3	20241223	212300	8776776	1951	1951	1951	1951	0
4	20241223	212200	8776776	1951	1951	1951	1951	0
5	20241223	212100	8776776	1951	1951	1951	1951	0
6	20241223	212000	8776776	1951	1951	1951	1951	0
7	20241223	211900	8776776	1951	1951	1951	1951	0
8	20241223	211800	8776776	1951	1951	1951	1951	0
9	20241223	211700	8776776	1951	1951	1951	1951	0
10	20241223	211600	8776776	1951	1951	1951	1951	0
11	20241223	211500	8776776	1951	1951	1951	1951	0
12	20241223	211400	8776776	1951	1951	1951	1951	0
13	20241223	211300	8776776	1951	1951	1951	1951	0
14	20241223	211200	8776776	1951	1951	1951	1951	0
15	20241223	211100	8776776	1951	1951	1951	1951	0
16	20241223	211000	8776776	1951	1951	1951	1951	0
17	20241223	210900	8776776	1951	1951	1951	1951	0
18	20241223	210800	8776776	1951	1951	1951	1951	0
19	20241223	210700	8776776	1951	1951	1951	1951	0
20	20241223	210600	8776776	1951	1951	1951	1951	0
21	20241223	210500	8776776	1951	1951	1951	1951	0
22	20241223	210400	8776776	1951	1951	1951	1951	0
23	20241223	210300	8776776	1951	1951	1951	1951	0
24	20241223	210200	8776776	1951	1951	1951	1951	0
25	20241223	210100	8776776	1951	1951	1951	1951	0
26	20241223	210000	8776776	1951	1951	1951	1951	0
27	20241223	205900	8776776	1951	1951	1951	1951	0
28	20241223	205800	8776776	1951	1951	1951	1951	0
29	20241223	205700	8776776	1951	1951	1951	1951	0
30	20241223	205600	8776776	1951	1951	1951	1951	0
31	20241223	205500	8776776	1951	1951	1951	1951	0
32	20241223	205400	8776776	1951	1951	1951	1951	8
33	20241223	205300	8776776	1951	1951	1951	1951	0
34	20241223	205200	8776776	1951	1951	1951	1951	0
35	20241223	205100	8776776	1951	1951	1951	1951	0
36	20241223	205000	8776776	1951	1951	1951	1951	0
37	20241223	204900	8776776	1951	1951	1951	1951	0
38	20241223	204800	8776776	1951	1951	1951	1951	0
39	20241223	204700	8776776	1951	1951	1951	1951	0
40	20241223	204600	8776776	1951	1951	1951	1951	0
41	20241223	204500	8776776	1951	1951	1951	1951	0
42	20241223	204400	8776776	1951	1951	1951	1951	0
43	20241223	204300	8776776	1951	1951	1951	1951	0
44	20241223	204200	8776776	1951	1951	1951	1951	0
45	20241223	204100	8776776	1951	1951	1951	1951	0
46	20241223	204000	8776776	1951	1951	1951	1951	0
47	20241223	203900	8776776	1951	1951	1951	1951	0
48	20241223	203800	8776776	1951	1951	1951	1951	0
49	20241223	203700	8776776	1951	1951	1951	1951	0
50	20241223	203600	8776776	1951	1951	1951	1951	0
51	20241223	203500	8776776	1951	1951	1951	1951	0
52	20241223	203400	8776776	1951	1951	1951	1951	0
53	20241223	203300	8776776	1951	1951	1951	1951	0
54	20241223	203200	8776776	1951	1951	1951	1951	0
55	20241223	203100	8776776	1951	1951	1951	1951	0
56	20241223	203000	8776776	1951	1951	1951	1951	0
57	20241223	202900	8776776	1951	1951	1951	1951	0
58	20241223	202800	8776776	1951	1951	1951	1951	0
59	20241223	202700	8776776	1951	1951	1951	1951	0
60	20241223	202600	8776776	1951	1951	1951	1951	0
61	20241223	202500	8776776	1951	1951	1951	1951	0
62	20241223	202400	8776776	1951	1951	1951	1951	8
63	20241223	202300	8776776	1951	1951	1951	1951	0
64	20241223	202200	8776776	1951	1951	1951	1951	0
65	20241223	202100	8776776	1951	1951	1951	1951	0
66	20241223	202000	8776776	1951	1951	1951	1951	0
67	20241223	201900	8776776	1951	1951	1951	1951	0
68	20241223	201800	8776776	1951	1951	1951	1951	0
69	20241223	201700	8776776	1951	1951	1951	1951	0
70	20241223	201600	8776776	1951	1951	1951	1951	0
71	20241223	201500	8776776	1951	1951	1951	1951	0
72	20241223	201400	8776776	1951	1951	1951	1951	0
73	20241223	201300	8776776	1951	1951	1951	1951	0
74	20241223	201200	8776776	1951	1951	1951	1951	0
75	20241223	201100	8776776	1951	1951	1951	1951	0
76	20241223	201000	8776776	1951	1951	1951	1951	0
77	20241223	200900	8776776	1951	1951	1951	1951	0
78	20241223	200800	8776776	1951	1951	1951	1951	0
79	20241223	200700	8776776	1951	1951	1951	1951	0
80	20241223	200600	8776776	1951	1951	1951	1951	0
81	20241223	200500	8776776	1951	1951	1951	1951	0
82	20241223	200400	8776776	1951	1951	1951	1951	0
83	20241223	200300	8776776	1951	1951	1951	1951	0
84	20241223	200200	8776776	1951	1951	1951	1951	0
85	20241223	200100	8776776	1951	1951	1951	1951	0
86	20241223	200000	8776776	1951	1951	1951	1951	0
87	20241223	195900	8776776	1951	1951	1951	1951	0
88	20241223	195800	8776776	1951	1951	1951	1951	0
89	20241223	195700	8776776	1951	1951	1951	1951	0
90	20241223	195600	8776776	1951	1951	1951	1951	0
91	20241223	195500	8776776	1951	1951	1951	1951	0
92	20241223	195400	8776776	1951	1951	1951	1951	8
93	20241223	195300	8776776	1951	1951	1951	1951	0
94	20241223	195200	8776776	1951	1951	1951	1951	0
95	20241223	195100	8776776	1951	1951	1951	1951	0
96	20241223	195000	8776776	1951	1951	1951	1951	0
97	20241223	194900	8776776	1951	1951	1951	1951	0
98	20241223	194800	8776776	1951	1951	1951	1951	0
99	20241223	194700	8776776	1951	1951	1951	1951	0
100	20241223	194600	8776776	1951	1951	1951	1951	0
101	20241223	194500	8776776	1951	1951	1951	1951	0
102	20241223	194400	8776776	1951	1951	1951	1951	0
103	20241223	194300	8776776	1951	1951	1951	1951	0
104	20241223	194200	8776776	1951	1951	1951	1951	0
105	20241223	194100	8776776	1951	1951	1951	1951	0
106	20241223	194000	8776776	1951	1951	1951	1951	0
107	20241223	193900	8776776	1951	1951	1951	1951	0
108	20241223	193800	8776776	1951	1951	1951	1951	0
109	20241223	193700	8776776	1951	1951	1951	1951	0
110	20241223	193600	8776776	1951	1951	1951	1951	0
111	20241223	193500	8776776	1951	1951	1951	1951	0
112	20241223	193400	8776776	1951	1951	1951	1951	0
113	20241223	193300	8776776	1951	1951	1951	1951	0
114	20241223	193200	8776776	1951	1951	1951	1951	0
115	20241223	193100	8776776	1951	1951	1951	1951	0
116	20241223	193000	8776776	1951	1951	1951	1951	0
117	20241223	192900	8776776	1951	1951	1951	1951	0
118	20241223	192800	8776776	1951	1951	1951	1951	0
119	20241223	192700	8776776	1951	1951	1951	1951	0
120	20241223	192600	8776776	1951	1951	1951	1951	0
121	20241223	192500	8776776	1951	1951	1951	1951	0
122	20241223	192400	8776776	1951	1951	1951	1951	8
123	20241223	192300	8776776	1951	1951	1951	1951	0
124	20241223	192200	8776776	1951	1951	1951	1951	0
125	20241223	192100	8776776	1951	1951	1951	1951	0
126	20241223	192000	8776776	1951	1951	1951	1951	0
127	20241223	191900	8776776	1951	1951	1951	1951	0
128	20241223	191800	8776776	1951	1951	1951	1951	0
129	20241223	191700	8776776	1951	1951	1951	1951	0
130	20241223	191600	8776776	1951	1951	1951	1951	0
131	20241223	191500	8776776	1951	1951	1951	1951	0
132	20241223	191400	8776776	1951	1951	1951	1951	0
133	20241223	191300	8776776	1951	1951	1951	1951	0
134	20241223	191200	8776776	1951	1951	1951	1951	0
135	20241223	191100	8776776	1951	1951	1951	1951	0
136	20241223	191000	8776776	1951	1951	1951	1951	0
137	20241223	190900	8776776	1951	1951	1951	1951	0
138	20241223	190800	8776776	1951	1951	1951	1951	0
139	20241223	190700	8776776	1951	1951	1951	1951	0
140	20241223	190600	8776776	1951	1951	1951	1951	0
141	20241223	190500	8776776	1951	1951	1951	1951	0
142	20241223	190400	8776776	1951	1951	1951	1951	0
143	20241223	190300	8776776	1951	1951	1951	1951	0
144	20241223	190200	8776776	1951	1951	1951	1951	0
145	20241223	190100	8776776	1951	1951	1951	1951	0
146	20241223	190000	8776776	1951	1951	1951	1951	0
147	20241223	185900	8776776	1951	1951	1951	1951	0
148	20241223	185800	8776776	1951	1951	1951	1951	0
149	20241223	185700	8776776	1951	1951	1951	1951	0
150	20241223	185600	8776776	1951	1951	1951	1951	0
151	20241223	185500	8776776	1951	1951	1951	1951	0
152	20241223	185400	8776776	1951	1951	1951	1951	8
153	20241223	185300	8776776	1951	1951	1951	1951	0
154	20241223	185200	8776776	1951	1951	1951	1951	0
155	20241223	185100	8776776	1951	1951	1951	1951	0
156	20241223	185000	8776776	1951	1951	1951	1951	0
157	20241223	184900	8776776	1951	1951	1951	1951	0
158	20241223	184800	8776776	1951	1951	1951	1951	0
159	20241223	184700	8776776	1951	1951	1951	1951	0
160	20241223	184600	8776776	1951	1951	1951	1951	0
161	20241223	184500	8776776	1951	1951	1951	1951	0
162	20241223	184400	8776776	1951	1951	1951	1951	0
163	20241223	184300	8776776	1951	1951	1951	1951	0
164	20241223	184200	8776776	1951	1951	1951	1951	0
165	20241223	184100	8776776	1951	1951	1951	1951	0
166	20241223	184000	8776776	1951	1951	1951	1951	0
167	20241223	183900	8776776	1951	1951	1951	1951	0
168	20241223	183800	8776776	1951	1951	1951	1951	0
169	20241223	183700	8776776	1951	1951	1951	1951	0
170	20241223	183600	8776776	1951	1951	1951	1951	0
171	20241223	183500	8776776	1951	1951	1951	1951	0
172	20241223	183400	8776776	1951	1951	1951	1951	0
173	20241223	183300	8776776	1951	1951	1951	1951	0
174	20241223	183200	8776776	1951	1951	1951	1951	0
175	20241223	183100	8776776	1951	1951	1951	1951	0
176	20241223	183000	8776776	1951	1951	1951	1951	0
177	20241223	182900	8776776	1951	1951	1951	1951	0
178	20241223	182800	8776776	1951	1951	1951	1951	0
179	20241223	182700	8776776	1951	1951	1951	1951	0
180	20241223	182600	8776776	1951	1951	1951	1951	0
181	20241223	182500	8776776	1951	1951	1951	1951	0
182	20241223	182400	8776776	1951	1951	1951	1951	8
183	20241223	182300	8776776	1951	1951	1951	1951	0
184	20241223	182200	8776776	1951	1951	1951	1951	0
185	20241223	182100	8776776	1951	1951	1951	1951	0
186	20241223	182000	8776776	1951	1951	1951	1951	0
187	20241223	181900	8776776	1951	1951	1951	1951	0
188	20241223	181800	8776776	1951	1951	1951	1951	0
189	20241223	181700	8776776	1951	1951	1951	1951	0
190	20241223	181600	8776776	1951	1951	1951	1951	0
191	20241223	181500	8776776	1951	1951	1951	1951	0
192	20241223	181400	8776776	1951	1951	1951	1951	0
193	20241223	181300	8776776	1951	1951	1951	1951	0
194	20241223	181200	8776776	1951	1951	1951	1951	0
195	20241223	181100	8776776	1951	1951	1951	1951	0
196	20241223	181000	8776776	1951	1951	1951	1951	0
197	20241223	180900	8776776	1951	1951	1951	1951	0
198	20241223	180800	8776776	1951	1951	1951	1951	0
199	20241223	180700	8776776	1951	1951	1951	1951	0
200	20241223	180600	8776776	1951	1951	1951	1951	0
201	20241223	180500	8776776	1951	1951	1951	1951	0
202	20241223	180400	8776776	1951	1951	1951	1951	0
203	20241223	180300	8776776	1951	1951	1951	1951	0
204	20241223	180200	8776776	1951	1951	1951	1951	0
205	20241223	180100	8776776	1951	1951	1951	1951	0
206	20241223	180000	8776776	1951	1951	1951	1951	0
207	20241223	175900	8776776	1951	1951	1951	1951	0
208	20241223	175800	8776776	1951	1951	1951	1951	0
209	20241223	175700	8776776	1951	1951	1951	1951	0
210	20241223	175600	8776776	1951	1951	1951	1951	0
211	20241223	175500	8776776	1951	1951	1951	1951	0
212	20241223	175400	8776776	1951	1951	1951	1951	8
213	20241223	175300	8776776	1951	1951	1951	1951	0
214	20241223	175200	8776776	1951	1951	1951	1951	0
215	20241223	175100	8776776	1951	1951	1951	1951	0
216	20241223	175000	8776776	1951	1951	1951	1951	0
217	20241223	174900	8776776	1951	1951	1951	1951	0
218	20241223	174800	8776776	1951	1951	1951	1951	0
219	20241223	174700	8776776	1951	1951	1951	1951	0
220	20241223	174600	8776776	1951	1951	1951	1951	0
221	20241223	174500	8776776	1951	1951	1951	1951	0
222	20241223	174400	8776776	1951	1951	1951	1951	0
223	20241223	174300	8776776	1951	1951	1951	1951	0
224	20241223	174200	8776776	1951	1951	1951	1951	0
225	20241223	174100	8776776	1951	1951	1951	1951	0
226	20241223	174000	8776776	1951	1951	1951	1951	0
227	20241223	173900	8776776	1951	1951	1951	1951	0
228	20241223	173800	8776776	1951	1951	1951	1951	0
229	20241223	173700	8776776	1951	1951	1951	1951	0
230	20241223	173600	8776776	1951	1951	1951	1951	0
231	20241223	173500	8776776	1951	1951	1951	1951	0
232	20241223	173400	8776776	1951	1951	1951	1951	0
233	20241223	173300	8776776	1951	1951	1951	1951	0
234	20241223	173200	8776776	1951	1951	1951	1951	0
235	20241223	173100	8776776	1951	1951	1951	1951	0
236	20241223	173000	8776776	1951	1951	1951	1951	0
237	20241223	172900	8776776	1951	1951	1951	1951	0
238	20241223	172800	8776776	1951	1951	1951	1951	0
239	20241223	172700	8776776	1951	1951	1951	1951	0
240	20241223	172600	8776776	1951	1951	1951	1951	0
241	20241223	172500	8776776	1951	1951	1951	1951	0
242	20241223	172400	8776776	1951	1951	1951	1951	8
243	20241223	172300	8776776	1951	1951	1951	1951	0
244	20241223	172200	8776776	1951	1951	1951	1951	0
245	20241223	172100	8776776	1951	1951	1951	1951	0
246	20241223	172000	8776776	1951	1951	1951	1951	0
247	20241223	171900	8776776	1951	1951	1951	1951	0
248	20241223	171800	8776776	1951	1951	1951	1951	0
249	20241223	171700	8776776	1951	1951	1951	1951	0
250	20241223	171600	8776776	1951	1951	1951	1951	0
251	20241223	171500	8776776	1951	1951	1951	1951	0
252	20241223	171400	8776776	1951	1951	1951	1951	0
253	20241223	171300	8776776	1951	1951	1951	1951	0
254	20241223	171200	8776776	1951	1951	1951	1951	0
255	20241223	171100	8776776	1951	1951	1951	1951	0
256	20241223	171000	8776776	1951	1951	1951	1951	0
257	20241223	170900	8776776	1951	1951	1951	1951	0
258	20241223	170800	8776776	1951	1951	1951	1951	0
259	20241223	170700	8776776	1951	1951	1951	1951	0
260	20241223	170600	8776776	1951	1951	1951	1951	0
261	20241223	170500	8776776	1951	1951	1951	1951	0
262	20241223	170400	8776776	1951	1951	1951	1951	0
263	20241223	170300	8776776	1951	1951	1951	1951	0
264	20241223	170200	8776776	1951	1951	1951	1951	0
265	20241223	170100	8776776	1951	1951	1951	1951	0
266	20241223	170000	8776776	1951	1951	1951	1951	0
267	20241223	165900	8776776	1951	1951	1951	1951	0
268	20241223	165800	8776776	1951	1951	1951	1951	0
269	20241223	165700	8776776	1951	1951	1951	1951	0
270	20241223	165600	8776776	1951	1951	1951	1951	0
271	20241223	165500	8776776	1951	1951	1951	1951	0
272	20241223	165400	8776776	1951	1951	1951	1951	8
273	20241223	165300	8776776	1951	1951	1951	1951	0
274	20241223	165200	8776776	1951	1951	1951	1951	0
275	20241223	165100	8776776	1951	1951	1951	1951	0
276	20241223	165000	8776776	1951	1951	1951	1951	0
277	20241223	164900	8776776	1951	1951	1951	1951	0
278	20241223	164800	8776776	1951	1951	1951	1951	0
279	20241223	164700	8776776	1951	1951	1951	1951	0
280	20241223	164600	8776776	1951	1951	1951	1951	0
281	20241223	164500	8776776	1951	1951	1951	1951	0
282	20241223	164400	8776776	1951	1951	1951	1951	0
283	20241223	164300	8776776	1951	1951	1951	1951	0
284	20241223	164200	8776776	1951	1951	1951	1951	0
285	20241223	164100	8776776	1951	1951	1951	1951	0
286	20241223	164000	8776776	1951	1951	1951	1951	0
287	20241223	163900	8776776	1951	1951	1951	1951	0
288	20241223	163800	8776776	1951	1951	1951	1951	0
289	20241223	163700	8776776	1951	1951	1951	1951	0
290	20241223	163600	8776776	1951	1951	1951	1951	0
291	20241223	163500	8776776	1951	1951	1951	1951	0
292	20241223	163400	8776776	1951	1951	1951	1951	0
293	20241223	163300	8776776	1951	1951	1951	1951	0
294	20241223	163200	8776776	1951	1951	1951	1951	0
295	20241223	163100	8776776	1951	1951	1951	1951	0
296	20241223	163000	8776776	1951	1951	1951	1951	0
297	20241223	162900	8776776	1951	1951	1951	1951	0
298	20241223	162800	8776776	1951	1951	1951	1951	0
299	20241223	162700	8776776	1951	1951	1951	1951	0
300	20241223	162600	8776776	1951	1951	1951	1951	0
301	20241223	162500	8776776	1951	1951	1951	1951	0
302	20241223	162400	8776776	1951	1951	1951	1951	8
303	20241223	162300	8776776	1951	1951	1951	1951	0
304	20241223	162200	8776776	1951	1951	1951	1951	0
305	20241223	162100	8776776	1951	1951	1951	1951	0
306	20241223	162000	8776776	1951	1951	1951	1951	0
307	20241223	161900	8776776	1951	1951	1951	1951	0
308	20241223	161800	8776776	1951	1951	1951	1951	0
309	20241223	161700	8776776	1951	1951	1951	1951	0
310	20241223	161600	8776776	1951	1951	1951	1951	0
311	20241223	161500	8776776	1951	1951	1951	1951	0
312	20241223	161400	8776776	1951	1951	1951	1951	0
313	20241223	161300	8776776	1951	1951	1951	1951	0
314	20241223	161200	8776776	1951	1951	1951	1951	0
315	20241223	161100	8776776	1951	1951	1951	1951	0
316	20241223	161000	8776776	1951	1951	1951	1951	0
317	20241223	160900	8776776	1951	1951	1951	1951	0
318	20241223	160800	8776776	1951	1951	1951	1951	0
319	20241223	160700	8776776	1951	1951	1951	1951	0
320	20241223	160600	8776776	1951	1951	1951	1951	0
321	20241223	160500	8776776	1951	1951	1951	1951	0
322	20241223	160400	8776776	1951	1951	1951	1951	0
323	20241223	160300	8776776	1951	1951	1951	1951	0
324	20241223	160200	8776776	1951	1951	1951	1951	0
325	20241223	160100	8776776	1951	1951	1951	1951	0
326	20241223	160000	8776776	1951	1951	1951	1951	0
327	20241223	155900	8776776	1951	1951	1951	1951	0
328	20241223	155800	8776776	1951	1951	1951	1951	0
329	20241223	155700	8776776	1951	1951	1951	1951	0
330	20241223	155600	8776776	1951	1951	1951	1951	0
331	20241223	155500	8776776	1951	1951	1951	1951	0
332	20241223	155400	8776776	1951	1951	1951	1951	8
333	20241223	155300	8776776	1951	1951	1951	1951	0
334	20241223	155200	8776776	1951	1951	1951	1951	0
335	20241223	155100	8776776	1951	1951	1951	1951	0
336	20241223	155000	8776776	1951	1951	1951	1951	0
337	20241223	154900	8776776	1951	1951	1951	1951	0
338	20241223	154800	8776776	1951	1951	1951	1951	0
339	20241223	154700	8776776	1951	1951	1951	1951	0
340	20241223	154600	8776776	1951	1951	1951	1951	0
341	20241223	154500	8776776	1951	1951	1951	1951	0
342	20241223	154400	8776776	1951	1951	1951	1951	0
343	20241223	154300	8776776	1951	1951	1951	1951	0
344	20241223	154200	8776776	1951	1951	1951	1951	0
345	20241223	154100	8776776	1951	1951	1951	1951	0
346	20241223	154000	8776776	1951	1951	1951	1951	0
347	20241223	153900	8776776	1951	1951	1951	1951	0
348	20241223	153800	8776776	1951	1951	1951	1951	0
349	20241223	153700	8776776	1951	1951	1951	1951	0
350	20241223	153600	8776776	1951	1951	1951	1951	0
351	20241223	153500	8776776	1951	1951	1951	1951	0
352	20241223	153400	8776776	1951	1951	1951	1951	0
353	20241223	153300	8776776	1951	1951	1951	1951	0
354	20241223	153200	8776776	1951	1951	1951	1951	0
355	20241223	153100	8776776	1951	1951	1951	1951	0
356	20241223	153000	8776776	1951	1951	1951	1951	0
357	20241223	152900	8776776	1951	1951	1951	1951	0
358	20241223	152800	8776776	1951	1951	1951	1951	0
359	20241223	152700	8776776	1951	1951	1951	1951	0
360	20241223	152600	8776776	1951	1951	1951	1951	0
361	20241223	152500	8776776	1951	1951	1951	1951	0
362	20241223	152400	8776776	1951	1951	1951	1951	0
363	20241223	152300	8776776	1951	1951	1951	1951	0
364	20241223	152200	8776776	1951	1951	1951	1951	0
365	20241223	152100	8776776	1951	1951	1951	1951	0
366	20241223	152000	8776776	1951	1951	1951	1951	0
367	20241223	151900	8776776	1951	1951	1951	1951	0
368	20241223	151800	8776776	1951	1951	1951	1951	0
369	20241223	151700	8776776	1951	1951	1951	1951	0
370	20241223	151600	8776776	1951	1951	1951	1951	0
371	20241223	151500	8776776	1951	1951	1951	1951	0
372	20241223	151400	8776776	1951	1951	1951	1951	8
373	20241223	151300	8761168	1951	1951	1951	1951	0
374	20241223	151200	8761168	1951	1951	1951	1951	0
375	20241223	151100	8761168	1951	1951	1951	1951	0
376	20241223	151000	8761168	1951	1951	1951	1951	0
377	20241223	150900	8761168	1951	1951	1951	1951	0
378	20241223	150800	8761168	1951	1951	1951	1951	0
379	20241223	150700	8761168	1951	1951	1951	1951	0
380	20241223	150600	8761168	1951	1951	1951	1951	0
381	20241223	150500	8761168	1951	1951	1951	1951	1
382	20241223	150400	8759217	1855	1855	1855	1855	2
383	20241223	150300	8755507	1950	1950	1950	1950	0
384	20241223	150200	8755507	1950	1950	1950	1950	0
385	20241223	150100	8755507	1950	1950	1950	1950	2
386	20241223	150000	8751607	1951	1951	1951	1951	0
387	20241223	145900	8751607	1951	1951	1951	1951	0
388	20241223	145800	8751607	1951	1951	1951	1951	0
389	20241223	145700	8751607	1951	1951	1951	1951	0
390	20241223	145600	8751607	1951	1951	1951	1951	0
391	20241223	145500	8751607	1951	1951	1951	1951	0
392	20241223	145400	8751607	1951	1951	1951	1951	0
393	20241223	145300	8751607	1951	1951	1951	1951	0
394	20241223	145200	8751607	1951	1951	1951	1951	0
395	20241223	145100	8751607	1951	1951	1951	1951	0
396	20241223	145000	8751607	1951	1951	1951	1951	0
397	20241223	144900	8751607	1951	1951	1951	1951	0
398	20241223	144800	8751607	1951	1951	1951	1951	0
399	20241223	144700	8751607	1951	1951	1951	1951	0
400	20241223	144600	8751607	1951	1951	1951	1951	0
401	20241223	144500	8751607	1951	1951	1951	1951	0
402	20241223	144400	8751607	1951	1951	1951	1951	0
403	20241223	144300	8751607	1951	1951	1951	1951	0
404	20241223	144200	8751607	1951	1951	1951	1951	0
405	20241223	144100	8751607	1951	1951	1951	1951	0
406	20241223	144000	8751607	1951	1951	1951	1951	0
407	20241223	143900	8751607	1951	1951	1951	1951	0
408	20241223	143800	8751607	1951	1951	1951	1951	0
409	20241223	143700	8751607	1951	1951	1951	1951	0
410	20241223	143600	8751607	1951	1951	1951	1951	0
411	20241223	143500	8751607	1951	1951	1951	1951	0
412	20241223	143400	8751607	1951	1951	1951	1951	0
413	20241223	143300	8751607	1951	1951	1951	1951	0
414	20241223	143200	8751607	1951	1951	1951	1951	0
415	20241223	143100	8751607	1951	1951	1951	1951	0
416	20241223	143000	8751607	1951	1951	1951	1951	0
417	20241223	142900	8751607	1951	1951	1951	1951	0
418	20241223	142800	8751607	1951	1951	1951	1951	0
419	20241223	142700	8751607	1951	1951	1951	1951	0
420	20241223	142600	8751607	1951	1951	1951	1951	0
421	20241223	142500	8751607	1951	1951	1951	1951	0
422	20241223	142400	8751607	1951	1951	1951	1951	0
423	20241223	142300	8751607	1951	1951	1951	1951	0
424	20241223	142200	8751607	1951	1951	1951	1951	0
425	20241223	142100	8751607	1951	1951	1951	1951	0
426	20241223	142000	8751607	1951	1951	1951	1951	0
427	20241223	141900	8751607	1951	1951	1951	1951	0
428	20241223	141800	8751607	1951	1951	1951	1951	0
429	20241223	141700	8751607	1951	1951	1951	1951	0
430	20241223	141600	8751607	1951	1951	1951	1951	0
431	20241223	141500	8751607	1951	1951	1951	1951	0
432	20241223	141400	8751607	1951	1951	1951	1951	0
433	20241223	141300	8751607	1951	1951	1951	1951	0
434	20241223	141200	8751607	1951	1951	1951	1951	0
435	20241223	141100	8751607	1951	1951	1951	1951	0
436	20241223	141000	8751607	1951	1951	1951	1951	0
437	20241223	140900	8751607	1951	1951	1951	1951	0
438	20241223	140800	8751607	1951	1951	1951	1951	0
439	20241223	140700	8751607	1951	1951	1951	1951	0
440	20241223	140600	8751607	1951	1951	1951	1951	0
441	20241223	140500	8751607	1951	1951	1951	1951	0
442	20241223	140400	8751607	1951	1951	1951	1951	0
443	20241223	140300	8751607	1951	1951	1951	1951	50
444	20241223	140200	8654057	1951	1951	1951	1951	0
445	20241223	140100	8654057	1951	1951	1951	1951	0
446	20241223	140000	8654057	1951	1951	1951	1951	0
447	20241223	135900	8654057	1951	1951	1951	1951	0
448	20241223	135800	8654057	1951	1951	1951	1951	0
449	20241223	135700	8654057	1951	1851	1951	1851	2
450	20241223	135600	8650255	1953	1953	1953	1953	0
451	20241223	135500	8650255	1953	1953	1953	1953	0
452	20241223	135400	8650255	1953	1953	1953	1953	0
453	20241223	135300	8650255	1953	1953	1953	1953	0
454	20241223	135200	8650255	1953	1953	1953	1953	0
455	20241223	135100	8650255	1953	1953	1953	1953	0
456	20241223	135000	8650255	1953	1953	1953	1953	0
457	20241223	134900	8650255	1953	1953	1953	1953	0
458	20241223	134800	8650255	1953	1953	1953	1953	0
459	20241223	134700	8650255	1953	1953	1953	1953	0
460	20241223	134600	8650255	1953	1953	1953	1953	2
461	20241223	134500	8646349	1851	1851	1851	1851	1
462	20241223	134400	8644498	1953	1953	1953	1953	0
463	20241223	134300	8644498	1953	1953	1953	1953	0
464	20241223	134200	8644498	1953	1953	1953	1953	0
465	20241223	134100	8644498	1953	1953	1953	1953	1
466	20241223	134000	8642545	1953	1953	1953	1953	0
467	20241223	133900	8642545	1953	1953	1953	1953	0
468	20241223	133800	8642545	1953	1953	1953	1953	0
469	20241223	133700	8642545	1953	1953	1953	1953	0
470	20241223	133600	8642545	1953	1953	1953	1953	0
471	20241223	133500	8642545	1953	1953	1953	1953	0
472	20241223	133400	8642545	1953	1953	1953	1953	0
473	20241223	133300	8642545	1953	1953	1953	1953	0
474	20241223	133200	8642545	1953	1953	1953	1953	0
475	20241223	133100	8642545	1953	1953	1953	1953	0
476	20241223	133000	8642545	1953	1953	1953	1953	0
477	20241223	132900	8642545	1953	1953	1953	1953	0
478	20241223	132800	8642545	1953	1953	1953	1953	0
479	20241223	132700	8642545	1953	1953	1953	1953	0
480	20241223	132600	8642545	1953	1953	1953	1953	0
481	20241223	132500	8642545	1953	1953	1953	1953	157
482	20241223	132400	8335924	1953	1953	1953	1953	0
483	20241223	132300	8335924	1953	1953	1953	1953	0
484	20241223	132200	8335924	1953	1953	1953	1953	237
485	20241223	132100	7873063	1953	1953	1953	1953	1
486	20241223	132000	7871110	1953	1953	1953	1953	0
487	20241223	131900	7871110	1953	1953	1953	1953	0
488	20241223	131800	7871110	1953	1953	1953	1953	0
489	20241223	131700	7871110	1953	1953	1953	1953	0
490	20241223	131600	7871110	1953	1953	1953	1953	0
491	20241223	131500	7871110	1953	1953	1953	1953	0
492	20241223	131400	7871110	1953	1953	1953	1953	0
493	20241223	131300	7871110	1953	1953	1953	1953	0
494	20241223	131200	7871110	1953	1953	1953	1953	0
495	20241223	131100	7871110	1953	1953	1953	1953	50
496	20241223	131000	7773460	1956	1956	1956	1956	0
497	20241223	130900	7773460	1956	1956	1956	1956	0
498	20241223	130800	7773460	1956	1956	1956	1956	0
499	20241223	130700	7773460	1956	1956	1956	1956	0
500	20241223	130600	7773460	1956	1956	1956	1956	0
501	20241223	130500	7773460	1956	1956	1956	1956	0
502	20241223	130400	7773460	1956	1956	1956	1956	0
503	20241223	130300	7773460	1956	1956	1956	1956	0
504	20241223	130200	7773460	1956	1956	1956	1956	0
505	20241223	130100	7773460	1956	1956	1956	1956	0
506	20241223	130000	7773460	1956	1956	1956	1956	0
507	20241223	125900	7773460	1956	1956	1956	1956	0
508	20241223	125800	7773460	1956	1956	1956	1956	0
509	20241223	125700	7773460	1956	1956	1956	1956	0
510	20241223	125600	7773460	1956	1956	1956	1956	0
511	20241223	125500	7773460	1956	1956	1956	1956	0
512	20241223	125400	7773460	1956	1956	1956	1956	0
513	20241223	125300	7773460	1956	1956	1956	1956	0
514	20241223	125200	7773460	1956	1956	1956	1956	0
515	20241223	125100	7773460	1956	1956	1956	1956	0
516	20241223	125000	7773460	1956	1956	1956	1956	0
517	20241223	124900	7773460	1956	1956	1956	1956	0
518	20241223	124800	7773460	1956	1956	1956	1956	0
519	20241223	124700	7773460	1956	1956	1956	1956	0
520	20241223	124600	7773460	1956	1956	1956	1956	0
521	20241223	124500	7773460	1956	1956	1956	1956	0
522	20241223	124400	7773460	1956	1956	1956	1956	0
523	20241223	124300	7773460	1956	1956	1956	1956	0
524	20241223	124200	7773460	1956	1956	1956	1956	0
525	20241223	124100	7773460	1956	1956	1956	1956	0
526	20241223	124000	7773460	1956	1956	1956	1956	0
527	20241223	123900	7773460	1956	1956	1956	1956	0
528	20241223	123800	7773460	1956	1956	1956	1956	0
529	20241223	123700	7773460	1956	1956	1956	1956	0
530	20241223	123600	7773460	1956	1956	1956	1956	0
531	20241223	123500	7773460	1956	1956	1956	1956	0
532	20241223	123400	7773460	1956	1956	1956	1956	0
533	20241223	123300	7773460	1956	1956	1956	1956	0
534	20241223	123200	7773460	1956	1956	1956	1956	100
535	20241223	123100	7577860	1956	1956	1956	1956	50
536	20241223	123000	7480060	1958	1958	1958	1958	0
537	20241223	122900	7480060	1958	1958	1958	1958	0
538	20241223	122800	7480060	1958	1958	1958	1958	0
539	20241223	122700	7480060	1958	1958	1958	1958	0
540	20241223	122600	7480060	1958	1958	1958	1958	0
541	20241223	122500	7480060	1958	1958	1958	1958	0
542	20241223	122400	7480060	1958	1958	1958	1958	0
543	20241223	122300	7480060	1958	1958	1958	1958	0
544	20241223	122200	7480060	1958	1958	1958	1958	0
545	20241223	122100	7480060	1958	1958	1958	1958	0
546	20241223	122000	7480060	1958	1958	1958	1958	0
547	20241223	121900	7480060	1958	1958	1958	1958	0
548	20241223	121800	7480060	1958	1958	1958	1958	0
549	20241223	121700	7480060	1958	1958	1958	1958	0
550	20241223	121600	7480060	1958	1958	1958	1958	0
551	20241223	121500	7480060	1958	1958	1958	1958	0
552	20241223	121400	7480060	1958	1958	1958	1958	0
553	20241223	121300	7480060	1958	1958	1958	1958	0
554	20241223	121200	7480060	1958	1958	1958	1958	0
555	20241223	121100	7480060	1958	1958	1958	1958	0
556	20241223	121000	7480060	1958	1958	1958	1958	0
557	20241223	120900	7480060	1958	1958	1958	1958	0
558	20241223	120800	7480060	1958	1958	1958	1958	3
559	20241223	120700	7474186	1958	1958	1958	1958	0
560	20241223	120600	7474186	1958	1958	1958	1958	0
561	20241223	120500	7474186	1958	1958	1958	1958	0
562	20241223	120400	7474186	1958	1958	1958	1958	2
563	20241223	120300	7470270	1841	1841	1841	1841	10
564	20241223	120200	7451860	1959	1959	1959	1959	0
565	20241223	120100	7451860	1959	1959	1959	1959	0
566	20241223	120000	7451860	1959	1959	1959	1959	0
567	20241223	115900	7451860	1959	1959	1959	1959	0
568	20241223	115800	7451860	1959	1959	1959	1959	0
569	20241223	115700	7451860	1959	1959	1959	1959	0
570	20241223	115600	7451860	1959	1959	1959	1959	0
571	20241223	115500	7451860	1959	1959	1959	1959	0
572	20241223	115400	7451860	1959	1959	1959	1959	0
573	20241223	115300	7451860	1959	1959	1959	1959	0
574	20241223	115200	7451860	1959	1959	1959	1959	0
575	20241223	115100	7451860	1959	1959	1959	1959	0
576	20241223	115000	7451860	1959	1959	1959	1959	0
577	20241223	114900	7451860	1959	1959	1959	1959	0
578	20241223	114800	7451860	1959	1959	1959	1959	0
579	20241223	114700	7451860	1959	1959	1959	1959	0
580	20241223	114600	7451860	1959	1959	1959	1959	0
581	20241223	114500	7451860	1959	1959	1959	1959	0
582	20241223	114400	7451860	1959	1959	1959	1959	0
583	20241223	114300	7451860	1959	1959	1959	1959	0
584	20241223	114200	7451860	1959	1959	1959	1959	0
585	20241223	114100	7451860	1959	1959	1959	1959	0
586	20241223	114000	7451860	1959	1959	1959	1959	0
587	20241223	113900	7451860	1959	1959	1959	1959	0
588	20241223	113800	7451860	1959	1959	1959	1959	0
589	20241223	113700	7451860	1959	1959	1959	1959	0
590	20241223	113600	7451860	1959	1959	1959	1959	0
591	20241223	113500	7451860	1959	1959	1959	1959	20
592	20241223	113400	7412680	1962	1962	1962	1962	0
593	20241223	113300	7412680	1962	1962	1962	1962	0
594	20241223	113200	7412680	1962	1962	1962	1962	0
595	20241223	113100	7412680	1962	1962	1962	1962	0
596	20241223	113000	7412680	1962	1962	1962	1962	0
597	20241223	112900	7412680	1962	1962	1962	1962	0
598	20241223	112800	7412680	1962	1962	1962	1962	0
599	20241223	112700	7412680	1962	1962	1962	1962	0
600	20241223	112600	7412680	1962	1962	1962	1962	0
601	20241223	112500	7412680	1962	1962	1962	1962	0
602	20241223	112400	7412680	1962	1962	1962	1962	0
603	20241223	112300	7412680	1962	1962	1962	1962	0
604	20241223	112200	7412680	1962	1962	1962	1962	0
605	20241223	112100	7412680	1962	1962	1962	1962	0
606	20241223	112000	7412680	1962	1962	1962	1962	0
607	20241223	111900	7412680	1962	1962	1962	1962	0
608	20241223	111800	7412680	1962	1962	1962	1962	0
609	20241223	111700	7412680	1962	1962	1962	1962	0
610	20241223	111600	7412680	1962	1962	1962	1962	0
611	20241223	111500	7412680	1962	1962	1962	1962	0
612	20241223	111400	7412680	1962	1962	1962	1962	1
613	20241223	111300	7410718	1841	1841	1841	1841	0
614	20241223	111200	7410718	1841	1841	1841	1841	1
615	20241223	111100	7408877	1975	1975	1975	1975	0
616	20241223	111000	7408877	1975	1975	1975	1975	0
617	20241223	110900	7408877	1975	1975	1975	1975	0
618	20241223	110800	7408877	1975	1975	1975	1975	0
619	20241223	110700	7408877	1975	1975	1975	1975	0
620	20241223	110600	7408877	1975	1975	1975	1975	0
621	20241223	110500	7408877	1975	1975	1975	1975	0
622	20241223	110400	7408877	1975	1975	1975	1975	0
623	20241223	110300	7408877	1975	1975	1975	1975	0
624	20241223	110200	7408877	1975	1975	1975	1975	0
625	20241223	110100	7408877	1975	1975	1975	1975	0
626	20241223	110000	7408877	1975	1975	1975	1975	0
627	20241223	105900	7408877	1975	1975	1975	1975	0
628	20241223	105800	7408877	1975	1975	1975	1975	0
629	20241223	105700	7408877	1975	1975	1975	1975	0
630	20241223	105600	7408877	1975	1975	1975	1975	0
631	20241223	105500	7408877	1975	1975	1975	1975	0
632	20241223	105400	7408877	1975	1975	1975	1975	0
633	20241223	105300	7408877	1975	1975	1975	1975	0
634	20241223	105200	7408877	1975	1975	1975	1975	0
635	20241223	105100	7408877	1975	1975	1975	1975	0
636	20241223	105000	7408877	1975	1975	1975	1975	0
637	20241223	104900	7408877	1975	1975	1975	1975	0
638	20241223	104800	7408877	1975	1975	1975	1975	0
639	20241223	104700	7408877	1975	1975	1975	1975	0
640	20241223	104600	7408877	1975	1975	1975	1975	0
641	20241223	104500	7408877	1975	1975	1975	1975	0
642	20241223	104400	7408877	1975	1975	1975	1975	0
643	20241223	104300	7408877	1975	1975	1975	1975	0
644	20241223	104200	7408877	1975	1975	1975	1975	0
645	20241223	104100	7408877	1975	1975	1975	1975	0
646	20241223	104000	7408877	1975	1975	1975	1975	0
647	20241223	103900	7408877	1975	1975	1975	1975	0
648	20241223	103800	7408877	1975	1975	1975	1975	0
649	20241223	103700	7408877	1975	1975	1975	1975	0
650	20241223	103600	7408877	1975	1975	1975	1975	0
651	20241223	103500	7408877	1975	1975	1975	1975	0
652	20241223	103400	7408877	1975	1975	1975	1975	0
653	20241223	103300	7408877	1975	1975	1975	1975	0
654	20241223	103200	7408877	1975	1975	1975	1975	0
655	20241223	103100	7408877	1975	1975	1975	1975	0
656	20241223	103000	7408877	1975	1975	1975	1975	0
657	20241223	102900	7408877	1975	1975	1975	1975	0
658	20241223	102800	7408877	1975	1975	1975	1975	0
659	20241223	102700	7408877	1975	1975	1975	1975	0
660	20241223	102600	7408877	1975	1975	1975	1975	0
661	20241223	102500	7408877	1975	1975	1975	1975	0
662	20241223	102400	7408877	1975	1975	1975	1975	0
663	20241223	102300	7408877	1975	1975	1975	1975	0
664	20241223	102200	7408877	1975	1975	1975	1975	0
665	20241223	102100	7408877	1975	1975	1975	1975	5
666	20241223	102000	7399002	1980	1980	1980	1980	0
667	20241223	101900	7399002	1980	1980	1980	1980	0
668	20241223	101800	7399002	1980	1980	1980	1980	0
669	20241223	101700	7399002	1980	1980	1980	1980	0
670	20241223	101600	7399002	1980	1980	1980	1980	0
671	20241223	101500	7399002	1980	1980	1980	1980	0
672	20241223	101400	7399002	1980	1980	1980	1980	0
673	20241223	101300	7399002	1980	1980	1980	1980	0
674	20241223	101200	7399002	1980	1980	1980	1980	0
675	20241223	101100	7399002	1980	1980	1980	1980	0
676	20241223	101000	7399002	1980	1980	1980	1980	0
677	20241223	100900	7399002	1980	1980	1980	1980	0
678	20241223	100800	7399002	1980	1980	1980	1980	0
679	20241223	100700	7399002	1980	1980	1980	1980	0
680	20241223	100600	7399002	1980	1980	1980	1980	0
681	20241223	100500	7399002	1980	1980	1980	1980	0
682	20241223	100400	7399002	1980	1980	1980	1980	0
683	20241223	100300	7399002	1980	1980	1980	1980	0
684	20241223	100200	7399002	1980	1980	1980	1980	0
685	20241223	100100	7399002	1980	1980	1980	1980	0
686	20241223	100000	7399002	1980	1980	1980	1980	0
687	20241223	095900	7399002	1980	1980	1980	1980	0
688	20241223	095800	7399002	1980	1980	1980	1980	0
689	20241223	095700	7399002	1980	1980	1980	1980	0
690	20241223	095600	7399002	1980	1980	1980	1980	0
691	20241223	095500	7399002	1980	1980	1980	1980	0
692	20241223	095400	7399002	1980	1980	1980	1980	1
693	20241223	095300	7397022	1841	1841	1841	1841	1
694	20241223	095200	7395181	1984	1984	1984	1984	0
695	20241223	095100	7395181	1984	1984	1984	1984	0
696	20241223	095000	7395181	1984	1984	1984	1984	0
697	20241223	094900	7395181	1984	1984	1984	1984	0
698	20241223	094800	7395181	1984	1984	1984	1984	1
699	20241223	094700	7393197	1840	1857	1857	1840	4000
700	20241223	094600	5984	1993	1993	1993	1993	0
701	20241223	094500	5984	1993	1993	1993	1993	0
702	20241223	094400	5984	1993	1993	1993	1993	0
703	20241223	094300	5984	1993	1993	1993	1993	0
704	20241223	094200	5984	1993	1993	1993	1993	0
705	20241223	094100	5984	1993	1993	1993	1993	0
706	20241223	094000	5984	1993	1993	1993	1993	0
707	20241223	093900	5984	1993	1993	1993	1993	0
708	20241223	093800	5984	1993	1993	1993	1993	0
709	20241223	093700	5984	1993	1993	1993	1993	0
710	20241223	093600	5984	1993	1993	1993	1993	0
711	20241223	093500	5984	1993	1993	1993	1993	0
712	20241223	093400	5984	1993	1993	1993	1993	0
713	20241223	093300	5984	1993	1993	1993	1993	0
714	20241223	093200	5984	1993	1993	1993	1993	0
715	20241223	093100	5984	1993	1993	1993	1993	0
716	20241223	093000	5984	1993	1993	1993	1993	0
717	20241223	092900	5984	1993	1993	1993	1993	0
718	20241223	092800	5984	1993	1993	1993	1993	0
719	20241223	092700	5984	1993	1993	1993	1993	0
720	20241223	092600	5984	1993	1993	1993	1993	0
721	20241223	092500	5984	1993	1993	1993	1993	0
722	20241223	092400	5984	1993	1993	1993	1993	0
723	20241223	092300	5984	1993	1993	1993	1993	0
724	20241223	092200	5984	1993	1993	1993	1993	0
725	20241223	092100	5984	1993	1993	1993	1993	0
726	20241223	092000	5984	1993	1993	1993	1993	0
727	20241223	091900	5984	1993	1993	1993	1993	0
728	20241223	091800	5984	1993	1993	1993	1993	0
729	20241223	091700	5984	1993	1993	1993	1993	0
730	20241223	091600	5984	1993	1993	1993	1993	0
731	20241223	091500	5984	1993	1993	1993	1993	0
732	20241223	091400	5984	1993	1993	1993	1993	0
733	20241223	091300	5984	1993	1993	1993	1993	0
734	20241223	091200	5984	1993	1993	1993	1993	0
735	20241223	091100	5984	1993	1993	1993	1993	0
736	20241223	091000	5984	1993	1993	1993	1993	0
737	20241223	090900	5984	1993	1993	1993	1993	0
738	20241223	090800	5984	1993	1993	1993	1993	0
739	20241223	090700	5984	1993	1993	1993	1993	0
740	20241223	090600	5984	1993	1993	1993	1993	2
741	20241223	090500	1998	1998	1998	1998	1998	0
742	20241223	090400	1998	1998	1998	1998	1998	0
743	20241223	090300	1998	1998	1998	1998	1998	0
744	20241223	090200	1998	1998	1998	1998	1998	0
745	20241223	090100	1998	1998	1998	1998	1998	0
746	20241223	090000	1998	1998	1998	1998	1998	1