KissMeData/307280/min/candle-20241224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241224	211200	10149762	1174	1174	1174	1174	1180
3	20241224	211100	10149762	1174	1174	1174	1174	0
4	20241224	211000	10149762	1174	1174	1174	1174	0
5	20241224	210900	10149762	1174	1174	1174	1174	0
6	20241224	210800	10149762	1174	1174	1174	1174	0
7	20241224	210700	10149762	1174	1174	1174	1174	0
8	20241224	210600	10149762	1174	1174	1174	1174	0
9	20241224	210500	10149762	1174	1174	1174	1174	0
10	20241224	210400	10149762	1174	1174	1174	1174	0
11	20241224	210300	10149762	1174	1174	1174	1174	0
12	20241224	210200	10149762	1174	1174	1174	1174	0
13	20241224	210100	10149762	1174	1174	1174	1174	0
14	20241224	210000	10149762	1174	1174	1174	1174	0
15	20241224	205900	10149762	1174	1174	1174	1174	0
16	20241224	205800	10149762	1174	1174	1174	1174	0
17	20241224	205700	10149762	1174	1174	1174	1174	0
18	20241224	205600	10149762	1174	1174	1174	1174	0
19	20241224	205500	10149762	1174	1174	1174	1174	0
20	20241224	205400	10149762	1174	1174	1174	1174	0
21	20241224	205300	10149762	1174	1174	1174	1174	0
22	20241224	205200	10149762	1174	1174	1174	1174	0
23	20241224	205100	10149762	1174	1174	1174	1174	0
24	20241224	205000	10149762	1174	1174	1174	1174	0
25	20241224	204900	10149762	1174	1174	1174	1174	0
26	20241224	204800	10149762	1174	1174	1174	1174	0
27	20241224	204700	10149762	1174	1174	1174	1174	0
28	20241224	204600	10149762	1174	1174	1174	1174	0
29	20241224	204500	10149762	1174	1174	1174	1174	0
30	20241224	204400	10149762	1174	1174	1174	1174	0
31	20241224	204300	10149762	1174	1174	1174	1174	0
32	20241224	204200	10149762	1174	1174	1174	1174	1180
33	20241224	204100	10149762	1174	1174	1174	1174	0
34	20241224	204000	10149762	1174	1174	1174	1174	0
35	20241224	203900	10149762	1174	1174	1174	1174	0
36	20241224	203800	10149762	1174	1174	1174	1174	0
37	20241224	203700	10149762	1174	1174	1174	1174	0
38	20241224	203600	10149762	1174	1174	1174	1174	0
39	20241224	203500	10149762	1174	1174	1174	1174	0
40	20241224	203400	10149762	1174	1174	1174	1174	0
41	20241224	203300	10149762	1174	1174	1174	1174	0
42	20241224	203200	10149762	1174	1174	1174	1174	0
43	20241224	203100	10149762	1174	1174	1174	1174	0
44	20241224	203000	10149762	1174	1174	1174	1174	0
45	20241224	202900	10149762	1174	1174	1174	1174	0
46	20241224	202800	10149762	1174	1174	1174	1174	0
47	20241224	202700	10149762	1174	1174	1174	1174	0
48	20241224	202600	10149762	1174	1174	1174	1174	0
49	20241224	202500	10149762	1174	1174	1174	1174	0
50	20241224	202400	10149762	1174	1174	1174	1174	0
51	20241224	202300	10149762	1174	1174	1174	1174	0
52	20241224	202200	10149762	1174	1174	1174	1174	0
53	20241224	202100	10149762	1174	1174	1174	1174	0
54	20241224	202000	10149762	1174	1174	1174	1174	0
55	20241224	201900	10149762	1174	1174	1174	1174	0
56	20241224	201800	10149762	1174	1174	1174	1174	0
57	20241224	201700	10149762	1174	1174	1174	1174	0
58	20241224	201600	10149762	1174	1174	1174	1174	0
59	20241224	201500	10149762	1174	1174	1174	1174	0
60	20241224	201400	10149762	1174	1174	1174	1174	0
61	20241224	201300	10149762	1174	1174	1174	1174	0
62	20241224	201200	10149762	1174	1174	1174	1174	1180
63	20241224	201100	10149762	1174	1174	1174	1174	0
64	20241224	201000	10149762	1174	1174	1174	1174	0
65	20241224	200900	10149762	1174	1174	1174	1174	0
66	20241224	200800	10149762	1174	1174	1174	1174	0
67	20241224	200700	10149762	1174	1174	1174	1174	0
68	20241224	200600	10149762	1174	1174	1174	1174	0
69	20241224	200500	10149762	1174	1174	1174	1174	0
70	20241224	200400	10149762	1174	1174	1174	1174	0
71	20241224	200300	10149762	1174	1174	1174	1174	0
72	20241224	200200	10149762	1174	1174	1174	1174	0
73	20241224	200100	10149762	1174	1174	1174	1174	0
74	20241224	200000	10149762	1174	1174	1174	1174	0
75	20241224	195900	10149762	1174	1174	1174	1174	0
76	20241224	195800	10149762	1174	1174	1174	1174	0
77	20241224	195700	10149762	1174	1174	1174	1174	0
78	20241224	195600	10149762	1174	1174	1174	1174	0
79	20241224	195500	10149762	1174	1174	1174	1174	0
80	20241224	195400	10149762	1174	1174	1174	1174	0
81	20241224	195300	10149762	1174	1174	1174	1174	0
82	20241224	195200	10149762	1174	1174	1174	1174	0
83	20241224	195100	10149762	1174	1174	1174	1174	0
84	20241224	195000	10149762	1174	1174	1174	1174	0
85	20241224	194900	10149762	1174	1174	1174	1174	0
86	20241224	194800	10149762	1174	1174	1174	1174	0
87	20241224	194700	10149762	1174	1174	1174	1174	0
88	20241224	194600	10149762	1174	1174	1174	1174	0
89	20241224	194500	10149762	1174	1174	1174	1174	0
90	20241224	194400	10149762	1174	1174	1174	1174	0
91	20241224	194300	10149762	1174	1174	1174	1174	0
92	20241224	194200	10149762	1174	1174	1174	1174	1180
93	20241224	194100	10149762	1174	1174	1174	1174	0
94	20241224	194000	10149762	1174	1174	1174	1174	0
95	20241224	193900	10149762	1174	1174	1174	1174	0
96	20241224	193800	10149762	1174	1174	1174	1174	0
97	20241224	193700	10149762	1174	1174	1174	1174	0
98	20241224	193600	10149762	1174	1174	1174	1174	0
99	20241224	193500	10149762	1174	1174	1174	1174	0
100	20241224	193400	10149762	1174	1174	1174	1174	0
101	20241224	193300	10149762	1174	1174	1174	1174	0
102	20241224	193200	10149762	1174	1174	1174	1174	0
103	20241224	193100	10149762	1174	1174	1174	1174	0
104	20241224	193000	10149762	1174	1174	1174	1174	0
105	20241224	192900	10149762	1174	1174	1174	1174	0
106	20241224	192800	10149762	1174	1174	1174	1174	0
107	20241224	192700	10149762	1174	1174	1174	1174	0
108	20241224	192600	10149762	1174	1174	1174	1174	0
109	20241224	192500	10149762	1174	1174	1174	1174	0
110	20241224	192400	10149762	1174	1174	1174	1174	0
111	20241224	192300	10149762	1174	1174	1174	1174	0
112	20241224	192200	10149762	1174	1174	1174	1174	0
113	20241224	192100	10149762	1174	1174	1174	1174	0
114	20241224	192000	10149762	1174	1174	1174	1174	0
115	20241224	191900	10149762	1174	1174	1174	1174	0
116	20241224	191800	10149762	1174	1174	1174	1174	0
117	20241224	191700	10149762	1174	1174	1174	1174	0
118	20241224	191600	10149762	1174	1174	1174	1174	0
119	20241224	191500	10149762	1174	1174	1174	1174	0
120	20241224	191400	10149762	1174	1174	1174	1174	0
121	20241224	191300	10149762	1174	1174	1174	1174	0
122	20241224	191200	10149762	1174	1174	1174	1174	1180
123	20241224	191100	10149762	1174	1174	1174	1174	0
124	20241224	191000	10149762	1174	1174	1174	1174	0
125	20241224	190900	10149762	1174	1174	1174	1174	0
126	20241224	190800	10149762	1174	1174	1174	1174	0
127	20241224	190700	10149762	1174	1174	1174	1174	0
128	20241224	190600	10149762	1174	1174	1174	1174	0
129	20241224	190500	10149762	1174	1174	1174	1174	0
130	20241224	190400	10149762	1174	1174	1174	1174	0
131	20241224	190300	10149762	1174	1174	1174	1174	0
132	20241224	190200	10149762	1174	1174	1174	1174	0
133	20241224	190100	10149762	1174	1174	1174	1174	0
134	20241224	190000	10149762	1174	1174	1174	1174	0
135	20241224	185900	10149762	1174	1174	1174	1174	0
136	20241224	185800	10149762	1174	1174	1174	1174	0
137	20241224	185700	10149762	1174	1174	1174	1174	0
138	20241224	185600	10149762	1174	1174	1174	1174	0
139	20241224	185500	10149762	1174	1174	1174	1174	0
140	20241224	185400	10149762	1174	1174	1174	1174	0
141	20241224	185300	10149762	1174	1174	1174	1174	0
142	20241224	185200	10149762	1174	1174	1174	1174	0
143	20241224	185100	10149762	1174	1174	1174	1174	0
144	20241224	185000	10149762	1174	1174	1174	1174	0
145	20241224	184900	10149762	1174	1174	1174	1174	0
146	20241224	184800	10149762	1174	1174	1174	1174	0
147	20241224	184700	10149762	1174	1174	1174	1174	0
148	20241224	184600	10149762	1174	1174	1174	1174	0
149	20241224	184500	10149762	1174	1174	1174	1174	0
150	20241224	184400	10149762	1174	1174	1174	1174	0
151	20241224	184300	10149762	1174	1174	1174	1174	0
152	20241224	184200	10149762	1174	1174	1174	1174	1180
153	20241224	184100	10149762	1174	1174	1174	1174	0
154	20241224	184000	10149762	1174	1174	1174	1174	0
155	20241224	183900	10149762	1174	1174	1174	1174	0
156	20241224	183800	10149762	1174	1174	1174	1174	0
157	20241224	183700	10149762	1174	1174	1174	1174	0
158	20241224	183600	10149762	1174	1174	1174	1174	0
159	20241224	183500	10149762	1174	1174	1174	1174	0
160	20241224	183400	10149762	1174	1174	1174	1174	0
161	20241224	183300	10149762	1174	1174	1174	1174	0
162	20241224	183200	10149762	1174	1174	1174	1174	0
163	20241224	183100	10149762	1174	1174	1174	1174	0
164	20241224	183000	10149762	1174	1174	1174	1174	0
165	20241224	182900	10149762	1174	1174	1174	1174	0
166	20241224	182800	10149762	1174	1174	1174	1174	0
167	20241224	182700	10149762	1174	1174	1174	1174	0
168	20241224	182600	10149762	1174	1174	1174	1174	0
169	20241224	182500	10149762	1174	1174	1174	1174	0
170	20241224	182400	10149762	1174	1174	1174	1174	0
171	20241224	182300	10149762	1174	1174	1174	1174	0
172	20241224	182200	10149762	1174	1174	1174	1174	0
173	20241224	182100	10149762	1174	1174	1174	1174	0
174	20241224	182000	10149762	1174	1174	1174	1174	0
175	20241224	181900	10149762	1174	1174	1174	1174	0
176	20241224	181800	10149762	1174	1174	1174	1174	0
177	20241224	181700	10149762	1174	1174	1174	1174	0
178	20241224	181600	10149762	1174	1174	1174	1174	0
179	20241224	181500	10149762	1174	1174	1174	1174	0
180	20241224	181400	10149762	1174	1174	1174	1174	0
181	20241224	181300	10149762	1174	1174	1174	1174	0
182	20241224	181200	10149762	1174	1174	1174	1174	1180
183	20241224	181100	10149762	1174	1174	1174	1174	0
184	20241224	181000	10149762	1174	1174	1174	1174	0
185	20241224	180900	10149762	1174	1174	1174	1174	0
186	20241224	180800	10149762	1174	1174	1174	1174	0
187	20241224	180700	10149762	1174	1174	1174	1174	0
188	20241224	180600	10149762	1174	1174	1174	1174	0
189	20241224	180500	10149762	1174	1174	1174	1174	0
190	20241224	180400	10149762	1174	1174	1174	1174	0
191	20241224	180300	10149762	1174	1174	1174	1174	0
192	20241224	180200	10149762	1174	1174	1174	1174	0
193	20241224	180100	10149762	1174	1174	1174	1174	0
194	20241224	180000	10149762	1174	1174	1174	1174	0
195	20241224	175900	10149762	1174	1174	1174	1174	0
196	20241224	175800	10149762	1174	1174	1174	1174	0
197	20241224	175700	10149762	1174	1174	1174	1174	0
198	20241224	175600	10149762	1174	1174	1174	1174	0
199	20241224	175500	10149762	1174	1174	1174	1174	0
200	20241224	175400	10149762	1174	1174	1174	1174	0
201	20241224	175300	10149762	1174	1174	1174	1174	0
202	20241224	175200	10149762	1174	1174	1174	1174	0
203	20241224	175100	10149762	1174	1174	1174	1174	0
204	20241224	175000	10149762	1174	1174	1174	1174	0
205	20241224	174900	10149762	1174	1174	1174	1174	0
206	20241224	174800	10149762	1174	1174	1174	1174	0
207	20241224	174700	10149762	1174	1174	1174	1174	0
208	20241224	174600	10149762	1174	1174	1174	1174	0
209	20241224	174500	10149762	1174	1174	1174	1174	0
210	20241224	174400	10149762	1174	1174	1174	1174	0
211	20241224	174300	10149762	1174	1174	1174	1174	0
212	20241224	174200	10149762	1174	1174	1174	1174	1180
213	20241224	174100	10149762	1174	1174	1174	1174	0
214	20241224	174000	10149762	1174	1174	1174	1174	0
215	20241224	173900	10149762	1174	1174	1174	1174	0
216	20241224	173800	10149762	1174	1174	1174	1174	0
217	20241224	173700	10149762	1174	1174	1174	1174	0
218	20241224	173600	10149762	1174	1174	1174	1174	0
219	20241224	173500	10149762	1174	1174	1174	1174	0
220	20241224	173400	10149762	1174	1174	1174	1174	0
221	20241224	173300	10149762	1174	1174	1174	1174	0
222	20241224	173200	10149762	1174	1174	1174	1174	0
223	20241224	173100	10149762	1174	1174	1174	1174	0
224	20241224	173000	10149762	1174	1174	1174	1174	0
225	20241224	172900	10149762	1174	1174	1174	1174	0
226	20241224	172800	10149762	1174	1174	1174	1174	0
227	20241224	172700	10149762	1174	1174	1174	1174	0
228	20241224	172600	10149762	1174	1174	1174	1174	0
229	20241224	172500	10149762	1174	1174	1174	1174	0
230	20241224	172400	10149762	1174	1174	1174	1174	0
231	20241224	172300	10149762	1174	1174	1174	1174	0
232	20241224	172200	10149762	1174	1174	1174	1174	0
233	20241224	172100	10149762	1174	1174	1174	1174	0
234	20241224	172000	10149762	1174	1174	1174	1174	0
235	20241224	171900	10149762	1174	1174	1174	1174	0
236	20241224	171800	10149762	1174	1174	1174	1174	0
237	20241224	171700	10149762	1174	1174	1174	1174	0
238	20241224	171600	10149762	1174	1174	1174	1174	0
239	20241224	171500	10149762	1174	1174	1174	1174	0
240	20241224	171400	10149762	1174	1174	1174	1174	0
241	20241224	171300	10149762	1174	1174	1174	1174	0
242	20241224	171200	10149762	1174	1174	1174	1174	1180
243	20241224	171100	10149762	1174	1174	1174	1174	0
244	20241224	171000	10149762	1174	1174	1174	1174	0
245	20241224	170900	10149762	1174	1174	1174	1174	0
246	20241224	170800	10149762	1174	1174	1174	1174	0
247	20241224	170700	10149762	1174	1174	1174	1174	0
248	20241224	170600	10149762	1174	1174	1174	1174	0
249	20241224	170500	10149762	1174	1174	1174	1174	0
250	20241224	170400	10149762	1174	1174	1174	1174	0
251	20241224	170300	10149762	1174	1174	1174	1174	0
252	20241224	170200	10149762	1174	1174	1174	1174	0
253	20241224	170100	10149762	1174	1174	1174	1174	0
254	20241224	170000	10149762	1174	1174	1174	1174	0
255	20241224	165900	10149762	1174	1174	1174	1174	0
256	20241224	165800	10149762	1174	1174	1174	1174	0
257	20241224	165700	10149762	1174	1174	1174	1174	0
258	20241224	165600	10149762	1174	1174	1174	1174	0
259	20241224	165500	10149762	1174	1174	1174	1174	0
260	20241224	165400	10149762	1174	1174	1174	1174	0
261	20241224	165300	10149762	1174	1174	1174	1174	0
262	20241224	165200	10149762	1174	1174	1174	1174	0
263	20241224	165100	10149762	1174	1174	1174	1174	0
264	20241224	165000	10149762	1174	1174	1174	1174	0
265	20241224	164900	10149762	1174	1174	1174	1174	0
266	20241224	164800	10149762	1174	1174	1174	1174	0
267	20241224	164700	10149762	1174	1174	1174	1174	0
268	20241224	164600	10149762	1174	1174	1174	1174	0
269	20241224	164500	10149762	1174	1174	1174	1174	0
270	20241224	164400	10149762	1174	1174	1174	1174	0
271	20241224	164300	10149762	1174	1174	1174	1174	0
272	20241224	164200	10149762	1174	1174	1174	1174	1180
273	20241224	164100	10149762	1174	1174	1174	1174	0
274	20241224	164000	10149762	1174	1174	1174	1174	0
275	20241224	163900	10149762	1174	1174	1174	1174	0
276	20241224	163800	10149762	1174	1174	1174	1174	0
277	20241224	163700	10149762	1174	1174	1174	1174	0
278	20241224	163600	10149762	1174	1174	1174	1174	0
279	20241224	163500	10149762	1174	1174	1174	1174	0
280	20241224	163400	10149762	1174	1174	1174	1174	0
281	20241224	163300	10149762	1174	1174	1174	1174	0
282	20241224	163200	10149762	1174	1174	1174	1174	0
283	20241224	163100	10149762	1174	1174	1174	1174	0
284	20241224	163000	10149762	1174	1174	1174	1174	0
285	20241224	162900	10149762	1174	1174	1174	1174	0
286	20241224	162800	10149762	1174	1174	1174	1174	0
287	20241224	162700	10149762	1174	1174	1174	1174	0
288	20241224	162600	10149762	1174	1174	1174	1174	0
289	20241224	162500	10149762	1174	1174	1174	1174	0
290	20241224	162400	10149762	1174	1174	1174	1174	0
291	20241224	162300	10149762	1174	1174	1174	1174	0
292	20241224	162200	10149762	1174	1174	1174	1174	0
293	20241224	162100	10149762	1174	1174	1174	1174	0
294	20241224	162000	10149762	1174	1174	1174	1174	0
295	20241224	161900	10149762	1174	1174	1174	1174	0
296	20241224	161800	10149762	1174	1174	1174	1174	0
297	20241224	161700	10149762	1174	1174	1174	1174	0
298	20241224	161600	10149762	1174	1174	1174	1174	0
299	20241224	161500	10149762	1174	1174	1174	1174	0
300	20241224	161400	10149762	1174	1174	1174	1174	0
301	20241224	161300	10149762	1174	1174	1174	1174	0
302	20241224	161200	10149762	1174	1174	1174	1174	1180
303	20241224	161100	10149762	1174	1174	1174	1174	0
304	20241224	161000	10149762	1174	1174	1174	1174	0
305	20241224	160900	10149762	1174	1174	1174	1174	0
306	20241224	160800	10149762	1174	1174	1174	1174	0
307	20241224	160700	10149762	1174	1174	1174	1174	0
308	20241224	160600	10149762	1174	1174	1174	1174	0
309	20241224	160500	10149762	1174	1174	1174	1174	0
310	20241224	160400	10149762	1174	1174	1174	1174	0
311	20241224	160300	10149762	1174	1174	1174	1174	0
312	20241224	160200	10149762	1174	1174	1174	1174	0
313	20241224	160100	10149762	1174	1174	1174	1174	0
314	20241224	160000	10149762	1174	1174	1174	1174	0
315	20241224	155900	10149762	1174	1174	1174	1174	0
316	20241224	155800	10149762	1174	1174	1174	1174	0
317	20241224	155700	10149762	1174	1174	1174	1174	0
318	20241224	155600	10149762	1174	1174	1174	1174	0
319	20241224	155500	10149762	1174	1174	1174	1174	0
320	20241224	155400	10149762	1174	1174	1174	1174	0
321	20241224	155300	10149762	1174	1174	1174	1174	0
322	20241224	155200	10149762	1174	1174	1174	1174	0
323	20241224	155100	10149762	1174	1174	1174	1174	0
324	20241224	155000	10149762	1174	1174	1174	1174	0
325	20241224	154900	10149762	1174	1174	1174	1174	0
326	20241224	154800	10149762	1174	1174	1174	1174	0
327	20241224	154700	10149762	1174	1174	1174	1174	0
328	20241224	154600	10149762	1174	1174	1174	1174	0
329	20241224	154500	10149762	1174	1174	1174	1174	0
330	20241224	154400	10149762	1174	1174	1174	1174	0
331	20241224	154300	10149762	1174	1174	1174	1174	0
332	20241224	154200	10149762	1174	1174	1174	1174	1180
333	20241224	154100	10149762	1174	1174	1174	1174	0
334	20241224	154000	10149762	1174	1174	1174	1174	0
335	20241224	153900	10149762	1174	1174	1174	1174	0
336	20241224	153800	10149762	1174	1174	1174	1174	0
337	20241224	153700	10149762	1174	1174	1174	1174	0
338	20241224	153600	10149762	1174	1174	1174	1174	0
339	20241224	153500	10149762	1174	1174	1174	1174	0
340	20241224	153400	10149762	1174	1174	1174	1174	0
341	20241224	153300	10149762	1174	1174	1174	1174	0
342	20241224	153200	10149762	1174	1174	1174	1174	0
343	20241224	153100	10149762	1174	1174	1174	1174	0
344	20241224	153000	10149762	1174	1174	1174	1174	1180
345	20241224	152900	8764442	1174	1174	1174	1174	0
346	20241224	152800	8764442	1174	1174	1174	1174	0
347	20241224	152700	8764442	1174	1174	1174	1174	0
348	20241224	152600	8764442	1174	1174	1174	1174	0
349	20241224	152500	8764442	1174	1174	1174	1174	0
350	20241224	152400	8764442	1174	1174	1174	1174	0
351	20241224	152300	8764442	1174	1174	1174	1174	0
352	20241224	152200	8764442	1174	1174	1174	1174	0
353	20241224	152100	8764442	1174	1174	1174	1174	0
354	20241224	152000	8764442	1174	1174	1174	1174	0
355	20241224	151900	8764442	1174	1174	1174	1174	1
356	20241224	151800	8763268	1172	1172	1172	1172	3
357	20241224	151700	8759752	1172	1174	1174	1172	8
358	20241224	151600	8750374	1174	1171	1174	1171	12
359	20241224	151500	8736295	1174	1174	1174	1174	17
360	20241224	151400	8716337	1174	1172	1174	1171	21
361	20241224	151300	8691712	1175	1175	1175	1175	0
362	20241224	151200	8691712	1175	1175	1175	1175	0
363	20241224	151100	8691712	1175	1175	1175	1175	0
364	20241224	151000	8691712	1175	1175	1175	1175	0
365	20241224	150900	8691712	1175	1175	1175	1175	0
366	20241224	150800	8691712	1175	1175	1175	1175	0
367	20241224	150700	8691712	1175	1175	1175	1175	0
368	20241224	150600	8691712	1175	1175	1175	1175	0
369	20241224	150500	8691712	1175	1175	1175	1175	0
370	20241224	150400	8691712	1175	1175	1175	1175	0
371	20241224	150300	8691712	1175	1175	1175	1175	0
372	20241224	150200	8691712	1175	1175	1175	1175	0
373	20241224	150100	8691712	1175	1175	1175	1175	0
374	20241224	150000	8691712	1175	1175	1175	1175	0
375	20241224	145900	8691712	1175	1175	1175	1175	0
376	20241224	145800	8691712	1175	1175	1175	1175	0
377	20241224	145700	8691712	1175	1175	1175	1175	0
378	20241224	145600	8691712	1175	1175	1175	1175	0
379	20241224	145500	8691712	1175	1175	1175	1175	0
380	20241224	145400	8691712	1175	1175	1175	1175	0
381	20241224	145300	8691712	1175	1175	1175	1175	0
382	20241224	145200	8691712	1175	1175	1175	1175	0
383	20241224	145100	8691712	1175	1175	1175	1175	0
384	20241224	145000	8691712	1175	1175	1175	1175	0
385	20241224	144900	8691712	1175	1175	1175	1175	0
386	20241224	144800	8691712	1175	1175	1175	1175	0
387	20241224	144700	8691712	1175	1175	1175	1175	0
388	20241224	144600	8691712	1175	1175	1175	1175	0
389	20241224	144500	8691712	1175	1175	1175	1175	0
390	20241224	144400	8691712	1175	1175	1175	1175	0
391	20241224	144300	8691712	1175	1175	1175	1175	0
392	20241224	144200	8691712	1175	1175	1175	1175	0
393	20241224	144100	8691712	1175	1175	1175	1175	0
394	20241224	144000	8691712	1175	1175	1175	1175	0
395	20241224	143900	8691712	1175	1175	1175	1175	3
396	20241224	143800	8688187	1170	1170	1170	1170	157
397	20241224	143700	8504497	1175	1175	1175	1175	0
398	20241224	143600	8504497	1175	1175	1175	1175	0
399	20241224	143500	8504497	1175	1175	1175	1175	0
400	20241224	143400	8504497	1175	1175	1175	1175	0
401	20241224	143300	8504497	1175	1175	1175	1175	2
402	20241224	143200	8502147	1175	1175	1175	1175	0
403	20241224	143100	8502147	1175	1175	1175	1175	0
404	20241224	143000	8502147	1175	1175	1175	1175	0
405	20241224	142900	8502147	1175	1175	1175	1175	0
406	20241224	142800	8502147	1175	1175	1175	1175	0
407	20241224	142700	8502147	1175	1175	1175	1175	1
408	20241224	142600	8500972	1175	1175	1175	1175	0
409	20241224	142500	8500972	1175	1175	1175	1175	0
410	20241224	142400	8500972	1175	1175	1175	1175	0
411	20241224	142300	8500972	1175	1175	1175	1175	0
412	20241224	142200	8500972	1175	1175	1175	1175	0
413	20241224	142100	8500972	1175	1175	1175	1175	0
414	20241224	142000	8500972	1175	1175	1175	1175	0
415	20241224	141900	8500972	1175	1175	1175	1175	0
416	20241224	141800	8500972	1175	1175	1175	1175	40
417	20241224	141700	8453972	1175	1175	1175	1175	0
418	20241224	141600	8453972	1175	1175	1175	1175	0
419	20241224	141500	8453972	1175	1175	1175	1175	0
420	20241224	141400	8453972	1175	1175	1175	1175	0
421	20241224	141300	8453972	1175	1175	1175	1175	0
422	20241224	141200	8453972	1175	1175	1175	1175	0
423	20241224	141100	8453972	1175	1175	1175	1175	0
424	20241224	141000	8453972	1175	1175	1175	1175	0
425	20241224	140900	8453972	1175	1175	1175	1175	0
426	20241224	140800	8453972	1175	1175	1175	1175	0
427	20241224	140700	8453972	1175	1175	1175	1175	0
428	20241224	140600	8453972	1175	1175	1175	1175	0
429	20241224	140500	8453972	1175	1175	1175	1175	0
430	20241224	140400	8453972	1175	1175	1175	1175	0
431	20241224	140300	8453972	1175	1175	1175	1175	0
432	20241224	140200	8453972	1175	1175	1175	1175	0
433	20241224	140100	8453972	1175	1175	1175	1175	0
434	20241224	140000	8453972	1175	1175	1175	1175	0
435	20241224	135900	8453972	1175	1175	1175	1175	0
436	20241224	135800	8453972	1175	1175	1175	1175	0
437	20241224	135700	8453972	1175	1175	1175	1175	0
438	20241224	135600	8453972	1175	1175	1175	1175	0
439	20241224	135500	8453972	1175	1175	1175	1175	0
440	20241224	135400	8453972	1175	1175	1175	1175	0
441	20241224	135300	8453972	1175	1175	1175	1175	0
442	20241224	135200	8453972	1175	1175	1175	1175	0
443	20241224	135100	8453972	1175	1175	1175	1175	0
444	20241224	135000	8453972	1175	1175	1175	1175	0
445	20241224	134900	8453972	1175	1175	1175	1175	0
446	20241224	134800	8453972	1175	1175	1175	1175	0
447	20241224	134700	8453972	1175	1175	1175	1175	0
448	20241224	134600	8453972	1175	1175	1175	1175	0
449	20241224	134500	8453972	1175	1175	1175	1175	0
450	20241224	134400	8453972	1175	1175	1175	1175	0
451	20241224	134300	8453972	1175	1175	1175	1175	3
452	20241224	134200	8450447	1177	1177	1177	1177	0
453	20241224	134100	8450447	1177	1177	1177	1177	0
454	20241224	134000	8450447	1177	1177	1177	1177	0
455	20241224	133900	8450447	1177	1177	1177	1177	0
456	20241224	133800	8450447	1177	1177	1177	1177	0
457	20241224	133700	8450447	1177	1177	1177	1177	0
458	20241224	133600	8450447	1177	1177	1177	1177	0
459	20241224	133500	8450447	1177	1177	1177	1177	0
460	20241224	133400	8450447	1177	1177	1177	1177	0
461	20241224	133300	8450447	1177	1177	1177	1177	0
462	20241224	133200	8450447	1177	1177	1177	1177	0
463	20241224	133100	8450447	1177	1177	1177	1177	0
464	20241224	133000	8450447	1177	1177	1177	1177	0
465	20241224	132900	8450447	1177	1177	1177	1177	0
466	20241224	132800	8450447	1177	1177	1177	1177	0
467	20241224	132700	8450447	1177	1177	1177	1177	0
468	20241224	132600	8450447	1177	1177	1177	1177	0
469	20241224	132500	8450447	1177	1175	1177	1175	424
470	20241224	132400	7951689	1175	1175	1175	1175	0
471	20241224	132300	7951689	1175	1175	1175	1175	0
472	20241224	132200	7951689	1175	1175	1175	1175	0
473	20241224	132100	7951689	1175	1175	1175	1175	0
474	20241224	132000	7951689	1175	1175	1175	1175	0
475	20241224	131900	7951689	1175	1175	1175	1175	0
476	20241224	131800	7951689	1175	1175	1175	1175	100
477	20241224	131700	7834189	1175	1175	1175	1175	0
478	20241224	131600	7834189	1175	1175	1175	1175	0
479	20241224	131500	7834189	1175	1175	1175	1175	0
480	20241224	131400	7834189	1175	1175	1175	1175	0
481	20241224	131300	7834189	1175	1175	1175	1175	4
482	20241224	131200	7829489	1170	1170	1170	1170	1028
483	20241224	131100	6626729	1169	1169	1169	1169	0
484	20241224	131000	6626729	1169	1169	1169	1169	0
485	20241224	130900	6626729	1169	1169	1169	1169	0
486	20241224	130800	6626729	1169	1169	1169	1169	0
487	20241224	130700	6626729	1169	1169	1169	1169	0
488	20241224	130600	6626729	1169	1169	1169	1169	1
489	20241224	130500	6625560	1170	1170	1170	1170	0
490	20241224	130400	6625560	1170	1170	1170	1170	0
491	20241224	130300	6625560	1170	1170	1170	1170	0
492	20241224	130200	6625560	1170	1170	1170	1170	0
493	20241224	130100	6625560	1170	1170	1170	1170	0
494	20241224	130000	6625560	1170	1170	1170	1170	0
495	20241224	125900	6625560	1170	1170	1170	1170	0
496	20241224	125800	6625560	1170	1170	1170	1170	0
497	20241224	125700	6625560	1170	1170	1170	1170	0
498	20241224	125600	6625560	1170	1170	1170	1170	0
499	20241224	125500	6625560	1170	1170	1170	1170	7
500	20241224	125400	6617370	1170	1170	1170	1170	0
501	20241224	125300	6617370	1170	1170	1170	1170	0
502	20241224	125200	6617370	1170	1170	1170	1170	0
503	20241224	125100	6617370	1170	1170	1170	1170	0
504	20241224	125000	6617370	1170	1170	1170	1170	0
505	20241224	124900	6617370	1170	1170	1170	1170	0
506	20241224	124800	6617370	1170	1170	1170	1170	0
507	20241224	124700	6617370	1170	1170	1170	1170	500
508	20241224	124600	6032370	1170	1170	1170	1170	520
509	20241224	124500	5423970	1170	1170	1170	1170	550
510	20241224	124400	4780470	1169	1170	1170	1169	550
511	20241224	124300	4137020	1170	1170	1170	1170	0
512	20241224	124200	4137020	1170	1170	1170	1170	0
513	20241224	124100	4137020	1170	1170	1170	1170	0
514	20241224	124000	4137020	1170	1170	1170	1170	0
515	20241224	123900	4137020	1170	1170	1170	1170	0
516	20241224	123800	4137020	1170	1170	1170	1170	0
517	20241224	123700	4137020	1170	1170	1170	1170	0
518	20241224	123600	4137020	1170	1170	1170	1170	0
519	20241224	123500	4137020	1170	1170	1170	1170	0
520	20241224	123400	4137020	1170	1170	1170	1170	0
521	20241224	123300	4137020	1170	1170	1170	1170	0
522	20241224	123200	4137020	1170	1170	1170	1170	0
523	20241224	123100	4137020	1170	1170	1170	1170	0
524	20241224	123000	4137020	1170	1170	1170	1170	0
525	20241224	122900	4137020	1170	1170	1170	1170	0
526	20241224	122800	4137020	1170	1170	1170	1170	0
527	20241224	122700	4137020	1170	1170	1170	1170	0
528	20241224	122600	4137020	1170	1170	1170	1170	0
529	20241224	122500	4137020	1170	1170	1170	1170	0
530	20241224	122400	4137020	1170	1170	1170	1170	0
531	20241224	122300	4137020	1170	1170	1170	1170	0
532	20241224	122200	4137020	1170	1170	1170	1170	1
533	20241224	122100	4135850	1169	1169	1169	1169	50
534	20241224	122000	4077400	1169	1169	1169	1169	0
535	20241224	121900	4077400	1169	1169	1169	1169	0
536	20241224	121800	4077400	1169	1169	1169	1169	0
537	20241224	121700	4077400	1169	1169	1169	1169	0
538	20241224	121600	4077400	1169	1169	1169	1169	1
539	20241224	121500	4076231	1170	1170	1170	1170	0
540	20241224	121400	4076231	1170	1170	1170	1170	0
541	20241224	121300	4076231	1170	1170	1170	1170	0
542	20241224	121200	4076231	1170	1170	1170	1170	0
543	20241224	121100	4076231	1170	1170	1170	1170	0
544	20241224	121000	4076231	1170	1170	1170	1170	0
545	20241224	120900	4076231	1170	1170	1170	1170	0
546	20241224	120800	4076231	1170	1170	1170	1170	0
547	20241224	120700	4076231	1170	1170	1170	1170	1
548	20241224	120600	4075061	1169	1169	1169	1169	0
549	20241224	120500	4075061	1169	1170	1170	1169	552
550	20241224	120400	3429273	1170	1170	1170	1170	0
551	20241224	120300	3429273	1170	1170	1170	1170	0
552	20241224	120200	3429273	1170	1170	1170	1170	20
553	20241224	120100	3405873	1170	1170	1170	1170	0
554	20241224	120000	3405873	1170	1170	1170	1170	0
555	20241224	115900	3405873	1170	1170	1170	1170	0
556	20241224	115800	3405873	1170	1170	1170	1170	0
557	20241224	115700	3405873	1170	1170	1170	1170	0
558	20241224	115600	3405873	1170	1170	1170	1170	0
559	20241224	115500	3405873	1170	1170	1170	1170	0
560	20241224	115400	3405873	1170	1170	1170	1170	0
561	20241224	115300	3405873	1170	1170	1170	1170	0
562	20241224	115200	3405873	1170	1170	1170	1170	40
563	20241224	115100	3359073	1168	1168	1168	1168	0
564	20241224	115000	3359073	1168	1168	1168	1168	0
565	20241224	114900	3359073	1168	1168	1168	1168	0
566	20241224	114800	3359073	1168	1168	1168	1168	0
567	20241224	114700	3359073	1168	1169	1169	1168	50
568	20241224	114600	3300663	1170	1170	1170	1170	0
569	20241224	114500	3300663	1170	1170	1170	1170	0
570	20241224	114400	3300663	1170	1170	1170	1170	0
571	20241224	114300	3300663	1170	1170	1170	1170	0
572	20241224	114200	3300663	1170	1170	1170	1170	0
573	20241224	114100	3300663	1170	1170	1170	1170	0
574	20241224	114000	3300663	1170	1170	1170	1170	0
575	20241224	113900	3300663	1170	1170	1170	1170	1
576	20241224	113800	3299493	1169	1169	1169	1169	0
577	20241224	113700	3299493	1169	1169	1169	1169	0
578	20241224	113600	3299493	1169	1169	1169	1169	0
579	20241224	113500	3299493	1169	1169	1169	1169	0
580	20241224	113400	3299493	1169	1169	1169	1169	0
581	20241224	113300	3299493	1169	1169	1169	1169	0
582	20241224	113200	3299493	1169	1169	1169	1169	0
583	20241224	113100	3299493	1169	1169	1169	1169	0
584	20241224	113000	3299493	1169	1171	1171	1169	561
585	20241224	112900	2643144	1173	1173	1173	1173	0
586	20241224	112800	2643144	1173	1173	1173	1173	0
587	20241224	112700	2643144	1173	1173	1173	1173	0
588	20241224	112600	2643144	1173	1173	1173	1173	0
589	20241224	112500	2643144	1173	1173	1173	1173	0
590	20241224	112400	2643144	1173	1173	1173	1173	0
591	20241224	112300	2643144	1173	1173	1173	1173	0
592	20241224	112200	2643144	1173	1173	1173	1173	0
593	20241224	112100	2643144	1173	1173	1173	1173	0
594	20241224	112000	2643144	1173	1173	1173	1173	0
595	20241224	111900	2643144	1173	1173	1173	1173	0
596	20241224	111800	2643144	1173	1173	1173	1173	20
597	20241224	111700	2619684	1172	1172	1172	1172	0
598	20241224	111600	2619684	1172	1172	1172	1172	0
599	20241224	111500	2619684	1172	1172	1172	1172	0
600	20241224	111400	2619684	1172	1172	1172	1172	0
601	20241224	111300	2619684	1172	1172	1172	1172	0
602	20241224	111200	2619684	1172	1172	1172	1172	0
603	20241224	111100	2619684	1172	1172	1172	1172	0
604	20241224	111000	2619684	1172	1172	1172	1172	1
605	20241224	110900	2618512	1177	1177	1177	1177	0
606	20241224	110800	2618512	1177	1177	1177	1177	0
607	20241224	110700	2618512	1177	1177	1177	1177	0
608	20241224	110600	2618512	1177	1177	1177	1177	0
609	20241224	110500	2618512	1177	1177	1177	1177	0
610	20241224	110400	2618512	1177	1177	1177	1177	0
611	20241224	110300	2618512	1177	1177	1177	1177	0
612	20241224	110200	2618512	1177	1177	1177	1177	0
613	20241224	110100	2618512	1177	1177	1177	1177	0
614	20241224	110000	2618512	1177	1177	1177	1177	0
615	20241224	105900	2618512	1177	1177	1177	1177	0
616	20241224	105800	2618512	1177	1177	1177	1177	0
617	20241224	105700	2618512	1177	1177	1177	1177	0
618	20241224	105600	2618512	1177	1177	1177	1177	0
619	20241224	105500	2618512	1177	1177	1177	1177	0
620	20241224	105400	2618512	1177	1177	1177	1177	0
621	20241224	105300	2618512	1177	1177	1177	1177	0
622	20241224	105200	2618512	1177	1177	1177	1177	0
623	20241224	105100	2618512	1177	1177	1177	1177	0
624	20241224	105000	2618512	1177	1177	1177	1177	0
625	20241224	104900	2618512	1177	1177	1177	1177	0
626	20241224	104800	2618512	1177	1177	1177	1177	0
627	20241224	104700	2618512	1177	1177	1177	1177	0
628	20241224	104600	2618512	1177	1177	1177	1177	0
629	20241224	104500	2618512	1177	1177	1177	1177	0
630	20241224	104400	2618512	1177	1177	1177	1177	0
631	20241224	104300	2618512	1177	1177	1177	1177	0
632	20241224	104200	2618512	1177	1177	1177	1177	0
633	20241224	104100	2618512	1177	1177	1177	1177	0
634	20241224	104000	2618512	1177	1177	1177	1177	0
635	20241224	103900	2618512	1177	1177	1177	1177	0
636	20241224	103800	2618512	1177	1177	1177	1177	0
637	20241224	103700	2618512	1177	1177	1177	1177	0
638	20241224	103600	2618512	1177	1177	1177	1177	0
639	20241224	103500	2618512	1177	1177	1177	1177	0
640	20241224	103400	2618512	1177	1177	1177	1177	0
641	20241224	103300	2618512	1177	1177	1177	1177	0
642	20241224	103200	2618512	1177	1177	1177	1177	0
643	20241224	103100	2618512	1177	1177	1177	1177	0
644	20241224	103000	2618512	1177	1177	1177	1177	0
645	20241224	102900	2618512	1177	1177	1177	1177	0
646	20241224	102800	2618512	1177	1177	1177	1177	0
647	20241224	102700	2618512	1177	1177	1177	1177	0
648	20241224	102600	2618512	1177	1177	1177	1177	0
649	20241224	102500	2618512	1177	1177	1177	1177	0
650	20241224	102400	2618512	1177	1177	1177	1177	0
651	20241224	102300	2618512	1177	1177	1177	1177	0
652	20241224	102200	2618512	1177	1177	1177	1177	0
653	20241224	102100	2618512	1177	1177	1177	1177	0
654	20241224	102000	2618512	1177	1177	1177	1177	0
655	20241224	101900	2618512	1177	1171	1177	1170	270
656	20241224	101800	2302599	1171	1171	1171	1171	0
657	20241224	101700	2302599	1171	1171	1171	1171	0
658	20241224	101600	2302599	1171	1171	1171	1171	0
659	20241224	101500	2302599	1171	1171	1171	1171	2
660	20241224	101400	2300257	1177	1177	1177	1177	0
661	20241224	101300	2300257	1177	1177	1177	1177	0
662	20241224	101200	2300257	1177	1177	1177	1177	0
663	20241224	101100	2300257	1177	1177	1177	1177	0
664	20241224	101000	2300257	1177	1177	1177	1177	0
665	20241224	100900	2300257	1177	1177	1177	1177	1
666	20241224	100800	2299080	1170	1171	1177	1170	33
667	20241224	100700	2260462	1178	1178	1178	1178	1
668	20241224	100600	2259284	1179	1179	1179	1179	0
669	20241224	100500	2259284	1179	1179	1179	1179	0
670	20241224	100400	2259284	1179	1178	1179	1178	4
671	20241224	100300	2254571	1178	1178	1178	1178	2
672	20241224	100200	2252215	1178	1178	1178	1178	0
673	20241224	100100	2252215	1178	1178	1178	1178	0
674	20241224	100000	2252215	1178	1178	1178	1178	0
675	20241224	095900	2252215	1178	1178	1178	1178	4
676	20241224	095800	2247503	1178	1178	1178	1178	0
677	20241224	095700	2247503	1178	1178	1178	1178	0
678	20241224	095600	2247503	1178	1178	1178	1178	0
679	20241224	095500	2247503	1178	1178	1178	1178	1
680	20241224	095400	2246325	1179	1179	1179	1179	0
681	20241224	095300	2246325	1179	1179	1179	1179	0
682	20241224	095200	2246325	1179	1178	1179	1178	29
683	20241224	095100	2212144	1179	1179	1179	1179	0
684	20241224	095000	2212144	1179	1179	1179	1179	0
685	20241224	094900	2212144	1179	1179	1179	1179	0
686	20241224	094800	2212144	1179	1179	1179	1179	0
687	20241224	094700	2212144	1179	1178	1179	1178	14
688	20241224	094600	2195647	1178	1178	1178	1178	0
689	20241224	094500	2195647	1178	1178	1178	1178	0
690	20241224	094400	2195647	1178	1178	1178	1178	0
691	20241224	094300	2195647	1178	1178	1178	1178	0
692	20241224	094200	2195647	1178	1178	1179	1178	24
693	20241224	094100	2167354	1178	1178	1178	1178	8
694	20241224	094000	2157930	1179	1179	1179	1179	0
695	20241224	093900	2157930	1179	1179	1179	1179	0
696	20241224	093800	2157930	1179	1179	1179	1179	0
697	20241224	093700	2157930	1179	1179	1179	1179	0
698	20241224	093600	2157930	1179	1179	1179	1179	500
699	20241224	093500	1568430	1179	1179	1179	1179	0
700	20241224	093400	1568430	1179	1177	1179	1177	501
701	20241224	093300	978376	1177	1177	1177	1177	0
702	20241224	093200	978376	1177	1177	1177	1177	0
703	20241224	093100	978376	1177	1177	1177	1177	0
704	20241224	093000	978376	1177	1177	1177	1177	0
705	20241224	092900	978376	1177	1177	1177	1177	0
706	20241224	092800	978376	1177	1177	1177	1177	0
707	20241224	092700	978376	1177	1177	1177	1177	0
708	20241224	092600	978376	1177	1177	1177	1177	0
709	20241224	092500	978376	1177	1177	1177	1177	0
710	20241224	092400	978376	1177	1177	1177	1177	0
711	20241224	092300	978376	1177	1177	1177	1177	0
712	20241224	092200	978376	1177	1177	1177	1177	9
713	20241224	092100	967783	1178	1178	1178	1178	0
714	20241224	092000	967783	1178	1178	1178	1178	0
715	20241224	091900	967783	1178	1178	1178	1178	0
716	20241224	091800	967783	1178	1178	1178	1178	0
717	20241224	091700	967783	1178	1178	1178	1178	1
718	20241224	091600	966605	1178	1178	1178	1178	10
719	20241224	091500	954825	1178	1178	1178	1178	10
720	20241224	091400	943045	1178	1178	1178	1178	0
721	20241224	091300	943045	1178	1178	1178	1178	153
722	20241224	091200	762811	1178	1178	1178	1178	0
723	20241224	091100	762811	1178	1178	1178	1178	68
724	20241224	091000	682707	1178	1178	1178	1178	0
725	20241224	090900	682707	1178	1178	1178	1178	1
726	20241224	090800	681529	1178	1178	1178	1178	4
727	20241224	090700	676817	1160	1170	1170	1160	387
728	20241224	090600	225189	1179	1179	1179	1179	0
729	20241224	090500	225189	1179	1179	1179	1179	0
730	20241224	090400	225189	1179	1179	1179	1179	0
731	20241224	090300	225189	1179	1179	1179	1179	0
732	20241224	090200	225189	1179	1179	1179	1179	0
733	20241224	090100	225189	1179	1179	1179	1179	0
734	20241224	090000	225189	1179	1179	1179	1179	191