KissMeData/234100/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	205400	92606493	1168	1168	1168	1168	1893
3	20241223	205300	92606493	1168	1168	1168	1168	0
4	20241223	205200	92606493	1168	1168	1168	1168	0
5	20241223	205100	92606493	1168	1168	1168	1168	0
6	20241223	205000	92606493	1168	1168	1168	1168	0
7	20241223	204900	92606493	1168	1168	1168	1168	0
8	20241223	204800	92606493	1168	1168	1168	1168	0
9	20241223	204700	92606493	1168	1168	1168	1168	0
10	20241223	204600	92606493	1168	1168	1168	1168	0
11	20241223	204500	92606493	1168	1168	1168	1168	0
12	20241223	204400	92606493	1168	1168	1168	1168	0
13	20241223	204300	92606493	1168	1168	1168	1168	0
14	20241223	204200	92606493	1168	1168	1168	1168	0
15	20241223	204100	92606493	1168	1168	1168	1168	0
16	20241223	204000	92606493	1168	1168	1168	1168	0
17	20241223	203900	92606493	1168	1168	1168	1168	0
18	20241223	203800	92606493	1168	1168	1168	1168	0
19	20241223	203700	92606493	1168	1168	1168	1168	0
20	20241223	203600	92606493	1168	1168	1168	1168	0
21	20241223	203500	92606493	1168	1168	1168	1168	0
22	20241223	203400	92606493	1168	1168	1168	1168	0
23	20241223	203300	92606493	1168	1168	1168	1168	0
24	20241223	203200	92606493	1168	1168	1168	1168	0
25	20241223	203100	92606493	1168	1168	1168	1168	0
26	20241223	203000	92606493	1168	1168	1168	1168	0
27	20241223	202900	92606493	1168	1168	1168	1168	0
28	20241223	202800	92606493	1168	1168	1168	1168	0
29	20241223	202700	92606493	1168	1168	1168	1168	0
30	20241223	202600	92606493	1168	1168	1168	1168	0
31	20241223	202500	92606493	1168	1168	1168	1168	0
32	20241223	202400	92606493	1168	1168	1168	1168	1893
33	20241223	202300	92606493	1168	1168	1168	1168	0
34	20241223	202200	92606493	1168	1168	1168	1168	0
35	20241223	202100	92606493	1168	1168	1168	1168	0
36	20241223	202000	92606493	1168	1168	1168	1168	0
37	20241223	201900	92606493	1168	1168	1168	1168	0
38	20241223	201800	92606493	1168	1168	1168	1168	0
39	20241223	201700	92606493	1168	1168	1168	1168	0
40	20241223	201600	92606493	1168	1168	1168	1168	0
41	20241223	201500	92606493	1168	1168	1168	1168	0
42	20241223	201400	92606493	1168	1168	1168	1168	0
43	20241223	201300	92606493	1168	1168	1168	1168	0
44	20241223	201200	92606493	1168	1168	1168	1168	0
45	20241223	201100	92606493	1168	1168	1168	1168	0
46	20241223	201000	92606493	1168	1168	1168	1168	0
47	20241223	200900	92606493	1168	1168	1168	1168	0
48	20241223	200800	92606493	1168	1168	1168	1168	0
49	20241223	200700	92606493	1168	1168	1168	1168	0
50	20241223	200600	92606493	1168	1168	1168	1168	0
51	20241223	200500	92606493	1168	1168	1168	1168	0
52	20241223	200400	92606493	1168	1168	1168	1168	0
53	20241223	200300	92606493	1168	1168	1168	1168	0
54	20241223	200200	92606493	1168	1168	1168	1168	0
55	20241223	200100	92606493	1168	1168	1168	1168	0
56	20241223	200000	92606493	1168	1168	1168	1168	0
57	20241223	195900	92606493	1168	1168	1168	1168	0
58	20241223	195800	92606493	1168	1168	1168	1168	0
59	20241223	195700	92606493	1168	1168	1168	1168	0
60	20241223	195600	92606493	1168	1168	1168	1168	0
61	20241223	195500	92606493	1168	1168	1168	1168	0
62	20241223	195400	92606493	1168	1168	1168	1168	1893
63	20241223	195300	92606493	1168	1168	1168	1168	0
64	20241223	195200	92606493	1168	1168	1168	1168	0
65	20241223	195100	92606493	1168	1168	1168	1168	0
66	20241223	195000	92606493	1168	1168	1168	1168	0
67	20241223	194900	92606493	1168	1168	1168	1168	0
68	20241223	194800	92606493	1168	1168	1168	1168	0
69	20241223	194700	92606493	1168	1168	1168	1168	0
70	20241223	194600	92606493	1168	1168	1168	1168	0
71	20241223	194500	92606493	1168	1168	1168	1168	0
72	20241223	194400	92606493	1168	1168	1168	1168	0
73	20241223	194300	92606493	1168	1168	1168	1168	0
74	20241223	194200	92606493	1168	1168	1168	1168	0
75	20241223	194100	92606493	1168	1168	1168	1168	0
76	20241223	194000	92606493	1168	1168	1168	1168	0
77	20241223	193900	92606493	1168	1168	1168	1168	0
78	20241223	193800	92606493	1168	1168	1168	1168	0
79	20241223	193700	92606493	1168	1168	1168	1168	0
80	20241223	193600	92606493	1168	1168	1168	1168	0
81	20241223	193500	92606493	1168	1168	1168	1168	0
82	20241223	193400	92606493	1168	1168	1168	1168	0
83	20241223	193300	92606493	1168	1168	1168	1168	0
84	20241223	193200	92606493	1168	1168	1168	1168	0
85	20241223	193100	92606493	1168	1168	1168	1168	0
86	20241223	193000	92606493	1168	1168	1168	1168	0
87	20241223	192900	92606493	1168	1168	1168	1168	0
88	20241223	192800	92606493	1168	1168	1168	1168	0
89	20241223	192700	92606493	1168	1168	1168	1168	0
90	20241223	192600	92606493	1168	1168	1168	1168	0
91	20241223	192500	92606493	1168	1168	1168	1168	0
92	20241223	192400	92606493	1168	1168	1168	1168	1893
93	20241223	192300	92606493	1168	1168	1168	1168	0
94	20241223	192200	92606493	1168	1168	1168	1168	0
95	20241223	192100	92606493	1168	1168	1168	1168	0
96	20241223	192000	92606493	1168	1168	1168	1168	0
97	20241223	191900	92606493	1168	1168	1168	1168	0
98	20241223	191800	92606493	1168	1168	1168	1168	0
99	20241223	191700	92606493	1168	1168	1168	1168	0
100	20241223	191600	92606493	1168	1168	1168	1168	0
101	20241223	191500	92606493	1168	1168	1168	1168	0
102	20241223	191400	92606493	1168	1168	1168	1168	0
103	20241223	191300	92606493	1168	1168	1168	1168	0
104	20241223	191200	92606493	1168	1168	1168	1168	0
105	20241223	191100	92606493	1168	1168	1168	1168	0
106	20241223	191000	92606493	1168	1168	1168	1168	0
107	20241223	190900	92606493	1168	1168	1168	1168	0
108	20241223	190800	92606493	1168	1168	1168	1168	0
109	20241223	190700	92606493	1168	1168	1168	1168	0
110	20241223	190600	92606493	1168	1168	1168	1168	0
111	20241223	190500	92606493	1168	1168	1168	1168	0
112	20241223	190400	92606493	1168	1168	1168	1168	0
113	20241223	190300	92606493	1168	1168	1168	1168	0
114	20241223	190200	92606493	1168	1168	1168	1168	0
115	20241223	190100	92606493	1168	1168	1168	1168	0
116	20241223	190000	92606493	1168	1168	1168	1168	0
117	20241223	185900	92606493	1168	1168	1168	1168	0
118	20241223	185800	92606493	1168	1168	1168	1168	0
119	20241223	185700	92606493	1168	1168	1168	1168	0
120	20241223	185600	92606493	1168	1168	1168	1168	0
121	20241223	185500	92606493	1168	1168	1168	1168	0
122	20241223	185400	92606493	1168	1168	1168	1168	1893
123	20241223	185300	92606493	1168	1168	1168	1168	0
124	20241223	185200	92606493	1168	1168	1168	1168	0
125	20241223	185100	92606493	1168	1168	1168	1168	0
126	20241223	185000	92606493	1168	1168	1168	1168	0
127	20241223	184900	92606493	1168	1168	1168	1168	0
128	20241223	184800	92606493	1168	1168	1168	1168	0
129	20241223	184700	92606493	1168	1168	1168	1168	0
130	20241223	184600	92606493	1168	1168	1168	1168	0
131	20241223	184500	92606493	1168	1168	1168	1168	0
132	20241223	184400	92606493	1168	1168	1168	1168	0
133	20241223	184300	92606493	1168	1168	1168	1168	0
134	20241223	184200	92606493	1168	1168	1168	1168	0
135	20241223	184100	92606493	1168	1168	1168	1168	0
136	20241223	184000	92606493	1168	1168	1168	1168	0
137	20241223	183900	92606493	1168	1168	1168	1168	0
138	20241223	183800	92606493	1168	1168	1168	1168	0
139	20241223	183700	92606493	1168	1168	1168	1168	0
140	20241223	183600	92606493	1168	1168	1168	1168	0
141	20241223	183500	92606493	1168	1168	1168	1168	0
142	20241223	183400	92606493	1168	1168	1168	1168	0
143	20241223	183300	92606493	1168	1168	1168	1168	0
144	20241223	183200	92606493	1168	1168	1168	1168	0
145	20241223	183100	92606493	1168	1168	1168	1168	0
146	20241223	183000	92606493	1168	1168	1168	1168	0
147	20241223	182900	92606493	1168	1168	1168	1168	0
148	20241223	182800	92606493	1168	1168	1168	1168	0
149	20241223	182700	92606493	1168	1168	1168	1168	0
150	20241223	182600	92606493	1168	1168	1168	1168	0
151	20241223	182500	92606493	1168	1168	1168	1168	0
152	20241223	182400	92606493	1168	1168	1168	1168	1893
153	20241223	182300	92606493	1168	1168	1168	1168	0
154	20241223	182200	92606493	1168	1168	1168	1168	0
155	20241223	182100	92606493	1168	1168	1168	1168	0
156	20241223	182000	92606493	1168	1168	1168	1168	0
157	20241223	181900	92606493	1168	1168	1168	1168	0
158	20241223	181800	92606493	1168	1168	1168	1168	0
159	20241223	181700	92606493	1168	1168	1168	1168	0
160	20241223	181600	92606493	1168	1168	1168	1168	0
161	20241223	181500	92606493	1168	1168	1168	1168	0
162	20241223	181400	92606493	1168	1168	1168	1168	0
163	20241223	181300	92606493	1168	1168	1168	1168	0
164	20241223	181200	92606493	1168	1168	1168	1168	0
165	20241223	181100	92606493	1168	1168	1168	1168	0
166	20241223	181000	92606493	1168	1168	1168	1168	0
167	20241223	180900	92606493	1168	1168	1168	1168	0
168	20241223	180800	92606493	1168	1168	1168	1168	0
169	20241223	180700	92606493	1168	1168	1168	1168	0
170	20241223	180600	92606493	1168	1168	1168	1168	0
171	20241223	180500	92606493	1168	1168	1168	1168	0
172	20241223	180400	92606493	1168	1168	1168	1168	0
173	20241223	180300	92606493	1168	1168	1168	1168	0
174	20241223	180200	92606493	1168	1168	1168	1168	0
175	20241223	180100	92606493	1168	1168	1168	1168	0
176	20241223	180000	92606493	1168	1168	1168	1168	0
177	20241223	175900	92606493	1168	1168	1168	1168	0
178	20241223	175800	92606493	1168	1168	1168	1168	0
179	20241223	175700	92606493	1168	1168	1168	1168	0
180	20241223	175600	92606493	1168	1168	1168	1168	0
181	20241223	175500	92606493	1168	1168	1168	1168	0
182	20241223	175400	92606493	1168	1168	1168	1168	1893
183	20241223	175300	92606493	1168	1168	1168	1168	0
184	20241223	175200	92606493	1168	1168	1168	1168	0
185	20241223	175100	92606493	1168	1168	1168	1168	0
186	20241223	175000	92606493	1168	1168	1168	1168	0
187	20241223	174900	92606493	1168	1168	1168	1168	0
188	20241223	174800	92606493	1168	1168	1168	1168	0
189	20241223	174700	92606493	1168	1168	1168	1168	0
190	20241223	174600	92606493	1168	1168	1168	1168	0
191	20241223	174500	92606493	1168	1168	1168	1168	0
192	20241223	174400	92606493	1168	1168	1168	1168	0
193	20241223	174300	92606493	1168	1168	1168	1168	0
194	20241223	174200	92606493	1168	1168	1168	1168	0
195	20241223	174100	92606493	1168	1168	1168	1168	0
196	20241223	174000	92606493	1168	1168	1168	1168	0
197	20241223	173900	92606493	1168	1168	1168	1168	0
198	20241223	173800	92606493	1168	1168	1168	1168	0
199	20241223	173700	92606493	1168	1168	1168	1168	0
200	20241223	173600	92606493	1168	1168	1168	1168	0
201	20241223	173500	92606493	1168	1168	1168	1168	0
202	20241223	173400	92606493	1168	1168	1168	1168	0
203	20241223	173300	92606493	1168	1168	1168	1168	0
204	20241223	173200	92606493	1168	1168	1168	1168	0
205	20241223	173100	92606493	1168	1168	1168	1168	0
206	20241223	173000	92606493	1168	1168	1168	1168	0
207	20241223	172900	92606493	1168	1168	1168	1168	0
208	20241223	172800	92606493	1168	1168	1168	1168	0
209	20241223	172700	92606493	1168	1168	1168	1168	0
210	20241223	172600	92606493	1168	1168	1168	1168	0
211	20241223	172500	92606493	1168	1168	1168	1168	0
212	20241223	172400	92606493	1168	1168	1168	1168	1893
213	20241223	172300	92606493	1168	1168	1168	1168	0
214	20241223	172200	92606493	1168	1168	1168	1168	0
215	20241223	172100	92606493	1168	1168	1168	1168	0
216	20241223	172000	92606493	1168	1168	1168	1168	0
217	20241223	171900	92606493	1168	1168	1168	1168	0
218	20241223	171800	92606493	1168	1168	1168	1168	0
219	20241223	171700	92606493	1168	1168	1168	1168	0
220	20241223	171600	92606493	1168	1168	1168	1168	0
221	20241223	171500	92606493	1168	1168	1168	1168	0
222	20241223	171400	92606493	1168	1168	1168	1168	0
223	20241223	171300	92606493	1168	1168	1168	1168	0
224	20241223	171200	92606493	1168	1168	1168	1168	0
225	20241223	171100	92606493	1168	1168	1168	1168	0
226	20241223	171000	92606493	1168	1168	1168	1168	0
227	20241223	170900	92606493	1168	1168	1168	1168	0
228	20241223	170800	92606493	1168	1168	1168	1168	0
229	20241223	170700	92606493	1168	1168	1168	1168	0
230	20241223	170600	92606493	1168	1168	1168	1168	0
231	20241223	170500	92606493	1168	1168	1168	1168	0
232	20241223	170400	92606493	1168	1168	1168	1168	0
233	20241223	170300	92606493	1168	1168	1168	1168	0
234	20241223	170200	92606493	1168	1168	1168	1168	0
235	20241223	170100	92606493	1168	1168	1168	1168	0
236	20241223	170000	92606493	1168	1168	1168	1168	0
237	20241223	165900	92606493	1168	1168	1168	1168	0
238	20241223	165800	92606493	1168	1168	1168	1168	0
239	20241223	165700	92606493	1168	1168	1168	1168	0
240	20241223	165600	92606493	1168	1168	1168	1168	0
241	20241223	165500	92606493	1168	1168	1168	1168	0
242	20241223	165400	92606493	1168	1168	1168	1168	1893
243	20241223	165300	92606493	1168	1168	1168	1168	0
244	20241223	165200	92606493	1168	1168	1168	1168	0
245	20241223	165100	92606493	1168	1168	1168	1168	0
246	20241223	165000	92606493	1168	1168	1168	1168	0
247	20241223	164900	92606493	1168	1168	1168	1168	0
248	20241223	164800	92606493	1168	1168	1168	1168	0
249	20241223	164700	92606493	1168	1168	1168	1168	0
250	20241223	164600	92606493	1168	1168	1168	1168	0
251	20241223	164500	92606493	1168	1168	1168	1168	0
252	20241223	164400	92606493	1168	1168	1168	1168	0
253	20241223	164300	92606493	1168	1168	1168	1168	0
254	20241223	164200	92606493	1168	1168	1168	1168	0
255	20241223	164100	92606493	1168	1168	1168	1168	0
256	20241223	164000	92606493	1168	1168	1168	1168	0
257	20241223	163900	92606493	1168	1168	1168	1168	0
258	20241223	163800	92606493	1168	1168	1168	1168	0
259	20241223	163700	92606493	1168	1168	1168	1168	0
260	20241223	163600	92606493	1168	1168	1168	1168	0
261	20241223	163500	92606493	1168	1168	1168	1168	0
262	20241223	163400	92606493	1168	1168	1168	1168	0
263	20241223	163300	92606493	1168	1168	1168	1168	0
264	20241223	163200	92606493	1168	1168	1168	1168	0
265	20241223	163100	92606493	1168	1168	1168	1168	0
266	20241223	163000	92606493	1168	1168	1168	1168	0
267	20241223	162900	92606493	1168	1168	1168	1168	0
268	20241223	162800	92606493	1168	1168	1168	1168	0
269	20241223	162700	92606493	1168	1168	1168	1168	0
270	20241223	162600	92606493	1168	1168	1168	1168	0
271	20241223	162500	92606493	1168	1168	1168	1168	0
272	20241223	162400	92606493	1168	1168	1168	1168	1893
273	20241223	162300	92606493	1168	1168	1168	1168	0
274	20241223	162200	92606493	1168	1168	1168	1168	0
275	20241223	162100	92606493	1168	1168	1168	1168	0
276	20241223	162000	92606493	1168	1168	1168	1168	0
277	20241223	161900	92606493	1168	1168	1168	1168	0
278	20241223	161800	92606493	1168	1168	1168	1168	0
279	20241223	161700	92606493	1168	1168	1168	1168	0
280	20241223	161600	92606493	1168	1168	1168	1168	0
281	20241223	161500	92606493	1168	1168	1168	1168	0
282	20241223	161400	92606493	1168	1168	1168	1168	0
283	20241223	161300	92606493	1168	1168	1168	1168	0
284	20241223	161200	92606493	1168	1168	1168	1168	0
285	20241223	161100	92606493	1168	1168	1168	1168	0
286	20241223	161000	92606493	1168	1168	1168	1168	0
287	20241223	160900	92606493	1168	1168	1168	1168	0
288	20241223	160800	92606493	1168	1168	1168	1168	0
289	20241223	160700	92606493	1168	1168	1168	1168	0
290	20241223	160600	92606493	1168	1168	1168	1168	0
291	20241223	160500	92606493	1168	1168	1168	1168	0
292	20241223	160400	92606493	1168	1168	1168	1168	0
293	20241223	160300	92606493	1168	1168	1168	1168	0
294	20241223	160200	92606493	1168	1168	1168	1168	0
295	20241223	160100	92606493	1168	1168	1168	1168	0
296	20241223	160000	92606493	1168	1168	1168	1168	0
297	20241223	155900	92606493	1168	1168	1168	1168	0
298	20241223	155800	92606493	1168	1168	1168	1168	0
299	20241223	155700	92606493	1168	1168	1168	1168	0
300	20241223	155600	92606493	1168	1168	1168	1168	0
301	20241223	155500	92606493	1168	1168	1168	1168	0
302	20241223	155400	92606493	1168	1168	1168	1168	1893
303	20241223	155300	92606493	1168	1168	1168	1168	0
304	20241223	155200	92606493	1168	1168	1168	1168	0
305	20241223	155100	92606493	1168	1168	1168	1168	0
306	20241223	155000	92606493	1168	1168	1168	1168	0
307	20241223	154900	92606493	1168	1168	1168	1168	0
308	20241223	154800	92606493	1168	1168	1168	1168	0
309	20241223	154700	92606493	1168	1168	1168	1168	0
310	20241223	154600	92606493	1168	1168	1168	1168	0
311	20241223	154500	92606493	1168	1168	1168	1168	0
312	20241223	154400	92606493	1168	1168	1168	1168	0
313	20241223	154300	92606493	1168	1168	1168	1168	0
314	20241223	154200	92606493	1168	1168	1168	1168	0
315	20241223	154100	92606493	1168	1168	1168	1168	0
316	20241223	154000	92606493	1168	1168	1168	1168	0
317	20241223	153900	92606493	1168	1168	1168	1168	0
318	20241223	153800	92606493	1168	1168	1168	1168	0
319	20241223	153700	92606493	1168	1168	1168	1168	0
320	20241223	153600	92606493	1168	1168	1168	1168	0
321	20241223	153500	92606493	1168	1168	1168	1168	0
322	20241223	153400	92606493	1168	1168	1168	1168	0
323	20241223	153300	92606493	1168	1168	1168	1168	0
324	20241223	153200	92606493	1168	1168	1168	1168	0
325	20241223	153100	92606493	1168	1168	1168	1168	0
326	20241223	153000	92606493	1168	1168	1168	1168	1893
327	20241223	152900	90395469	1161	1161	1161	1161	0
328	20241223	152800	90395469	1161	1161	1161	1161	0
329	20241223	152700	90395469	1161	1161	1161	1161	0
330	20241223	152600	90395469	1161	1161	1161	1161	0
331	20241223	152500	90395469	1161	1161	1161	1161	0
332	20241223	152400	90395469	1161	1161	1161	1161	0
333	20241223	152300	90395469	1161	1161	1161	1161	0
334	20241223	152200	90395469	1161	1161	1161	1161	0
335	20241223	152100	90395469	1161	1161	1161	1161	0
336	20241223	152000	90395469	1161	1161	1161	1161	0
337	20241223	151900	90395469	1161	1161	1161	1161	0
338	20241223	151800	90395469	1161	1161	1161	1161	0
339	20241223	151700	90395469	1161	1161	1161	1161	0
340	20241223	151600	90395469	1161	1161	1161	1161	0
341	20241223	151500	90395469	1161	1161	1161	1161	0
342	20241223	151400	90395469	1161	1161	1161	1161	0
343	20241223	151300	90395469	1161	1161	1161	1161	0
344	20241223	151200	90395469	1161	1161	1161	1161	0
345	20241223	151100	90395469	1161	1161	1161	1161	0
346	20241223	151000	90395469	1161	1161	1161	1161	0
347	20241223	150900	90395469	1161	1161	1161	1161	0
348	20241223	150800	90395469	1161	1161	1161	1161	0
349	20241223	150700	90395469	1161	1161	1161	1161	0
350	20241223	150600	90395469	1161	1166	1166	1161	3010
351	20241223	150500	86899460	1165	1165	1165	1165	10
352	20241223	150400	86887810	1165	1165	1165	1165	1
353	20241223	150300	86886645	1168	1168	1168	1168	20
354	20241223	150200	86863285	1168	1168	1168	1168	0
355	20241223	150100	86863285	1168	1168	1168	1168	0
356	20241223	150000	86863285	1168	1168	1168	1168	0
357	20241223	145900	86863285	1168	1168	1168	1168	0
358	20241223	145800	86863285	1168	1168	1168	1168	4
359	20241223	145700	86858613	1168	1168	1168	1168	12
360	20241223	145600	86844597	1168	1168	1168	1168	0
361	20241223	145500	86844597	1168	1168	1168	1168	70
362	20241223	145400	86762837	1168	1168	1168	1168	0
363	20241223	145300	86762837	1168	1168	1168	1168	0
364	20241223	145200	86762837	1168	1168	1168	1168	5
365	20241223	145100	86756997	1166	1166	1166	1166	0
366	20241223	145000	86756997	1166	1165	1166	1165	10
367	20241223	144900	86745342	1164	1164	1164	1164	0
368	20241223	144800	86745342	1164	1164	1164	1164	20
369	20241223	144700	86722062	1166	1166	1166	1166	0
370	20241223	144600	86722062	1166	1166	1166	1166	0
371	20241223	144500	86722062	1166	1166	1166	1166	100
372	20241223	144400	86605462	1166	1166	1166	1166	0
373	20241223	144300	86605462	1166	1166	1166	1166	0
374	20241223	144200	86605462	1166	1166	1166	1166	0
375	20241223	144100	86605462	1166	1166	1166	1166	0
376	20241223	144000	86605462	1166	1166	1166	1166	0
377	20241223	143900	86605462	1166	1166	1166	1166	0
378	20241223	143800	86605462	1166	1166	1166	1161	358
379	20241223	143700	86189534	1161	1161	1161	1161	400
380	20241223	143600	85725134	1161	1161	1161	1161	6091
381	20241223	143500	78653483	1161	1161	1161	1161	861
382	20241223	143400	77653862	1161	1161	1161	1161	1
383	20241223	143300	77652701	1161	1161	1161	1161	0
384	20241223	143200	77652701	1161	1161	1161	1161	0
385	20241223	143100	77652701	1161	1161	1161	1161	0
386	20241223	143000	77652701	1161	1161	1161	1161	0
387	20241223	142900	77652701	1161	1161	1161	1161	0
388	20241223	142800	77652701	1161	1161	1161	1161	0
389	20241223	142700	77652701	1161	1161	1161	1161	0
390	20241223	142600	77652701	1161	1161	1161	1161	0
391	20241223	142500	77652701	1161	1161	1161	1161	0
392	20241223	142400	77652701	1161	1161	1161	1161	0
393	20241223	142300	77652701	1161	1161	1161	1161	64
394	20241223	142200	77578397	1161	1161	1161	1161	100
395	20241223	142100	77462297	1161	1161	1161	1161	0
396	20241223	142000	77462297	1161	1161	1161	1161	0
397	20241223	141900	77462297	1161	1161	1161	1161	0
398	20241223	141800	77462297	1161	1161	1161	1161	0
399	20241223	141700	77462297	1161	1161	1161	1161	0
400	20241223	141600	77462297	1161	1161	1161	1161	0
401	20241223	141500	77462297	1161	1161	1161	1161	0
402	20241223	141400	77462297	1161	1161	1161	1161	0
403	20241223	141300	77462297	1161	1161	1161	1161	10
404	20241223	141200	77450687	1161	1161	1161	1161	0
405	20241223	141100	77450687	1161	1161	1161	1161	0
406	20241223	141000	77450687	1161	1161	1161	1161	0
407	20241223	140900	77450687	1161	1161	1161	1161	0
408	20241223	140800	77450687	1161	1161	1161	1161	0
409	20241223	140700	77450687	1161	1161	1161	1161	0
410	20241223	140600	77450687	1161	1161	1161	1161	4
411	20241223	140500	77446043	1161	1161	1161	1161	41
412	20241223	140400	77398442	1161	1161	1161	1161	1
413	20241223	140300	77397281	1162	1162	1162	1162	41
414	20241223	140200	77349639	1162	1162	1162	1162	0
415	20241223	140100	77349639	1162	1162	1162	1162	0
416	20241223	140000	77349639	1162	1162	1162	1162	0
417	20241223	135900	77349639	1162	1162	1162	1162	50
418	20241223	135800	77291539	1162	1162	1162	1162	1
419	20241223	135700	77290377	1162	1162	1162	1162	0
420	20241223	135600	77290377	1162	1162	1162	1162	8
421	20241223	135500	77281081	1161	1161	1161	1161	0
422	20241223	135400	77281081	1161	1161	1161	1161	0
423	20241223	135300	77281081	1161	1161	1161	1161	0
424	20241223	135200	77281081	1161	1161	1161	1161	0
425	20241223	135100	77281081	1161	1161	1161	1161	0
426	20241223	135000	77281081	1161	1161	1161	1161	0
427	20241223	134900	77281081	1161	1162	1162	1161	65
428	20241223	134800	77205615	1160	1160	1160	1160	0
429	20241223	134700	77205615	1160	1160	1160	1160	0
430	20241223	134600	77205615	1160	1160	1160	1160	0
431	20241223	134500	77205615	1160	1160	1160	1160	5
432	20241223	134400	77199815	1159	1159	1159	1159	0
433	20241223	134300	77199815	1159	1159	1159	1159	0
434	20241223	134200	77199815	1159	1159	1159	1159	0
435	20241223	134100	77199815	1159	1159	1159	1159	0
436	20241223	134000	77199815	1159	1159	1159	1159	0
437	20241223	133900	77199815	1159	1159	1159	1159	0
438	20241223	133800	77199815	1159	1159	1159	1159	0
439	20241223	133700	77199815	1159	1159	1159	1159	0
440	20241223	133600	77199815	1159	1166	1166	1159	52
441	20241223	133500	77139194	1162	1162	1162	1162	850
442	20241223	133400	76151494	1159	1159	1159	1159	0
443	20241223	133300	76151494	1159	1165	1165	1159	351
444	20241223	133200	75743860	1165	1165	1165	1165	0
445	20241223	133100	75743860	1165	1165	1165	1165	1
446	20241223	133000	75742695	1166	1166	1166	1166	0
447	20241223	132900	75742695	1166	1166	1166	1166	0
448	20241223	132800	75742695	1166	1166	1166	1166	0
449	20241223	132700	75742695	1166	1166	1166	1166	0
450	20241223	132600	75742695	1166	1166	1166	1166	0
451	20241223	132500	75742695	1166	1166	1166	1166	0
452	20241223	132400	75742695	1166	1166	1166	1166	5
453	20241223	132300	75736865	1166	1166	1166	1166	0
454	20241223	132200	75736865	1166	1166	1166	1166	10
455	20241223	132100	75725205	1166	1166	1166	1166	0
456	20241223	132000	75725205	1166	1166	1166	1166	0
457	20241223	131900	75725205	1166	1167	1167	1166	10
458	20241223	131800	75713540	1166	1166	1166	1166	0
459	20241223	131700	75713540	1166	1166	1166	1166	0
460	20241223	131600	75713540	1166	1166	1166	1166	0
461	20241223	131500	75713540	1166	1166	1166	1166	0
462	20241223	131400	75713540	1166	1166	1166	1166	0
463	20241223	131300	75713540	1166	1167	1167	1166	401
464	20241223	131200	75245574	1167	1167	1167	1167	0
465	20241223	131100	75245574	1167	1167	1167	1167	538
466	20241223	131000	74617728	1160	1160	1160	1160	0
467	20241223	130900	74617728	1160	1160	1160	1160	0
468	20241223	130800	74617728	1160	1160	1160	1160	0
469	20241223	130700	74617728	1160	1160	1160	1160	0
470	20241223	130600	74617728	1160	1160	1160	1160	0
471	20241223	130500	74617728	1160	1160	1160	1160	0
472	20241223	130400	74617728	1160	1160	1160	1160	0
473	20241223	130300	74617728	1160	1160	1160	1160	0
474	20241223	130200	74617728	1160	1160	1160	1160	0
475	20241223	130100	74617728	1160	1160	1160	1160	0
476	20241223	130000	74617728	1160	1160	1160	1160	100
477	20241223	125900	74501728	1160	1161	1161	1160	1000
478	20241223	125800	73341718	1160	1160	1160	1160	1
479	20241223	125700	73340558	1161	1161	1161	1161	0
480	20241223	125600	73340558	1161	1161	1161	1161	2207
481	20241223	125500	70778231	1161	1161	1161	1161	0
482	20241223	125400	70778231	1161	1161	1161	1161	10
483	20241223	125300	70766621	1161	1162	1162	1161	100
484	20241223	125200	70650510	1162	1162	1162	1162	0
485	20241223	125100	70650510	1162	1162	1162	1162	0
486	20241223	125000	70650510	1162	1162	1162	1162	0
487	20241223	124900	70650510	1162	1162	1162	1162	0
488	20241223	124800	70650510	1162	1167	1167	1162	6
489	20241223	124700	70643513	1160	1160	1160	1160	0
490	20241223	124600	70643513	1160	1160	1160	1160	0
491	20241223	124500	70643513	1160	1160	1160	1160	0
492	20241223	124400	70643513	1160	1160	1160	1160	0
493	20241223	124300	70643513	1160	1160	1160	1160	0
494	20241223	124200	70643513	1160	1160	1160	1160	0
495	20241223	124100	70643513	1160	1160	1160	1160	0
496	20241223	124000	70643513	1160	1160	1160	1160	0
497	20241223	123900	70643513	1160	1160	1160	1160	0
498	20241223	123800	70643513	1160	1160	1160	1160	0
499	20241223	123700	70643513	1160	1160	1160	1160	0
500	20241223	123600	70643513	1160	1161	1161	1160	2276
501	20241223	123500	68002624	1162	1162	1162	1162	0
502	20241223	123400	68002624	1162	1162	1162	1162	0
503	20241223	123300	68002624	1162	1162	1162	1162	0
504	20241223	123200	68002624	1162	1162	1162	1162	0
505	20241223	123100	68002624	1162	1162	1162	1162	0
506	20241223	123000	68002624	1162	1162	1162	1162	0
507	20241223	122900	68002624	1162	1162	1162	1162	0
508	20241223	122800	68002624	1162	1162	1162	1162	0
509	20241223	122700	68002624	1162	1162	1162	1162	0
510	20241223	122600	68002624	1162	1162	1162	1162	30
511	20241223	122500	67967764	1167	1167	1167	1167	0
512	20241223	122400	67967764	1167	1167	1167	1167	0
513	20241223	122300	67967764	1167	1167	1167	1167	0
514	20241223	122200	67967764	1167	1167	1167	1167	0
515	20241223	122100	67967764	1167	1167	1167	1167	20
516	20241223	122000	67944424	1161	1161	1161	1161	414
517	20241223	121900	67463770	1168	1168	1168	1168	0
518	20241223	121800	67463770	1168	1168	1168	1168	0
519	20241223	121700	67463770	1168	1168	1168	1168	0
520	20241223	121600	67463770	1168	1168	1168	1168	0
521	20241223	121500	67463770	1168	1168	1168	1168	0
522	20241223	121400	67463770	1168	1168	1168	1168	0
523	20241223	121300	67463770	1168	1168	1168	1168	0
524	20241223	121200	67463770	1168	1168	1168	1168	0
525	20241223	121100	67463770	1168	1168	1168	1168	0
526	20241223	121000	67463770	1168	1168	1168	1168	0
527	20241223	120900	67463770	1168	1168	1168	1168	0
528	20241223	120800	67463770	1168	1168	1168	1168	0
529	20241223	120700	67463770	1168	1168	1168	1168	0
530	20241223	120600	67463770	1168	1168	1168	1168	0
531	20241223	120500	67463770	1168	1168	1168	1168	0
532	20241223	120400	67463770	1168	1168	1168	1168	200
533	20241223	120300	67230170	1168	1168	1168	1168	0
534	20241223	120200	67230170	1168	1168	1168	1168	0
535	20241223	120100	67230170	1168	1168	1168	1168	0
536	20241223	120000	67230170	1168	1168	1168	1168	0
537	20241223	115900	67230170	1168	1168	1168	1168	1
538	20241223	115800	67229002	1168	1168	1168	1168	0
539	20241223	115700	67229002	1168	1168	1168	1168	0
540	20241223	115600	67229002	1168	1168	1168	1168	0
541	20241223	115500	67229002	1168	1168	1168	1168	0
542	20241223	115400	67229002	1168	1168	1168	1168	0
543	20241223	115300	67229002	1168	1167	1168	1167	2
544	20241223	115200	67226667	1167	1167	1167	1167	0
545	20241223	115100	67226667	1167	1167	1167	1167	0
546	20241223	115000	67226667	1167	1167	1167	1167	0
547	20241223	114900	67226667	1167	1167	1167	1167	50
548	20241223	114800	67168317	1160	1160	1160	1160	932
549	20241223	114700	66087197	1167	1167	1167	1167	0
550	20241223	114600	66087197	1167	1167	1167	1167	5
551	20241223	114500	66081362	1160	1160	1160	1160	0
552	20241223	114400	66081362	1160	1160	1160	1160	388
553	20241223	114300	65631282	1160	1161	1161	1160	1000
554	20241223	114200	64471272	1161	1161	1161	1161	0
555	20241223	114100	64471272	1161	1161	1161	1161	1593
556	20241223	114000	62621799	1161	1161	1161	1161	0
557	20241223	113900	62621799	1161	1161	1161	1161	0
558	20241223	113800	62621799	1161	1161	1161	1161	0
559	20241223	113700	62621799	1161	1161	1161	1161	0
560	20241223	113600	62621799	1161	1161	1161	1161	0
561	20241223	113500	62621799	1161	1161	1161	1161	77
562	20241223	113400	62532402	1161	1161	1161	1161	59
563	20241223	113300	62463903	1161	1161	1161	1161	0
564	20241223	113200	62463903	1161	1161	1161	1161	0
565	20241223	113100	62463903	1161	1161	1161	1161	20
566	20241223	113000	62440683	1160	1160	1160	1160	0
567	20241223	112900	62440683	1160	1160	1160	1160	0
568	20241223	112800	62440683	1160	1160	1160	1160	0
569	20241223	112700	62440683	1160	1160	1160	1160	300
570	20241223	112600	62092683	1168	1168	1168	1168	0
571	20241223	112500	62092683	1168	1168	1168	1168	0
572	20241223	112400	62092683	1168	1168	1168	1168	0
573	20241223	112300	62092683	1168	1168	1168	1168	0
574	20241223	112200	62092683	1168	1168	1168	1168	0
575	20241223	112100	62092683	1168	1168	1168	1168	0
576	20241223	112000	62092683	1168	1168	1168	1168	0
577	20241223	111900	62092683	1168	1168	1168	1168	0
578	20241223	111800	62092683	1168	1168	1168	1168	0
579	20241223	111700	62092683	1168	1168	1168	1168	0
580	20241223	111600	62092683	1168	1168	1168	1168	0
581	20241223	111500	62092683	1168	1168	1168	1168	0
582	20241223	111400	62092683	1168	1168	1168	1168	0
583	20241223	111300	62092683	1168	1168	1168	1168	0
584	20241223	111200	62092683	1168	1168	1168	1168	0
585	20241223	111100	62092683	1168	1168	1168	1168	0
586	20241223	111000	62092683	1168	1168	1168	1168	0
587	20241223	110900	62092683	1168	1168	1168	1168	0
588	20241223	110800	62092683	1168	1168	1168	1168	0
589	20241223	110700	62092683	1168	1168	1168	1168	0
590	20241223	110600	62092683	1168	1165	1168	1165	1000
591	20241223	110500	60925816	1160	1160	1160	1160	0
592	20241223	110400	60925816	1160	1160	1160	1160	0
593	20241223	110300	60925816	1160	1164	1164	1160	7941
594	20241223	110200	51712159	1165	1165	1165	1165	0
595	20241223	110100	51712159	1165	1165	1165	1165	0
596	20241223	110000	51712159	1165	1165	1165	1165	26
597	20241223	105900	51681869	1165	1165	1165	1165	0
598	20241223	105800	51681869	1165	1165	1165	1165	0
599	20241223	105700	51681869	1165	1165	1165	1165	86
600	20241223	105600	51581679	1166	1166	1166	1166	0
601	20241223	105500	51581679	1166	1166	1166	1166	0
602	20241223	105400	51581679	1166	1166	1166	1166	0
603	20241223	105300	51581679	1166	1166	1166	1166	0
604	20241223	105200	51581679	1166	1166	1166	1166	1
605	20241223	105100	51580513	1160	1160	1160	1160	0
606	20241223	105000	51580513	1160	1160	1160	1160	0
607	20241223	104900	51580513	1160	1161	1161	1160	1309
608	20241223	104800	50060773	1160	1160	1160	1160	0
609	20241223	104700	50060773	1160	1161	1161	1160	217
610	20241223	104600	49809003	1160	1160	1160	1160	0
611	20241223	104500	49809003	1160	1161	1161	1160	1008
612	20241223	104400	48639556	1161	1161	1161	1161	0
613	20241223	104300	48639556	1161	1161	1161	1161	0
614	20241223	104200	48639556	1161	1161	1161	1161	0
615	20241223	104100	48639556	1161	1161	1161	1161	0
616	20241223	104000	48639556	1161	1162	1162	1161	1513
617	20241223	103900	46881463	1160	1160	1160	1160	0
618	20241223	103800	46881463	1160	1160	1160	1160	0
619	20241223	103700	46881463	1160	1160	1160	1160	0
620	20241223	103600	46881463	1160	1168	1168	1160	2004
621	20241223	103500	44540823	1168	1164	1168	1164	1000
622	20241223	103400	43374058	1163	1163	1163	1163	52
623	20241223	103300	43313582	1167	1167	1167	1167	0
624	20241223	103200	43313582	1167	1167	1167	1167	0
625	20241223	103100	43313582	1167	1167	1167	1167	25
626	20241223	103000	43284407	1167	1167	1167	1167	1
627	20241223	102900	43283240	1158	1158	1158	1158	0
628	20241223	102800	43283240	1158	1158	1158	1158	0
629	20241223	102700	43283240	1158	1158	1158	1158	0
630	20241223	102600	43283240	1158	1158	1158	1158	80
631	20241223	102500	43190600	1167	1167	1167	1167	1
632	20241223	102400	43189433	1159	1159	1159	1159	100
633	20241223	102300	43073533	1158	1158	1158	1158	5
634	20241223	102200	43067743	1157	1157	1157	1157	0
635	20241223	102100	43067743	1157	1157	1157	1157	0
636	20241223	102000	43067743	1157	1157	1157	1157	0
637	20241223	101900	43067743	1157	1157	1157	1157	0
638	20241223	101800	43067743	1157	1157	1157	1157	120
639	20241223	101700	42928903	1160	1160	1160	1160	0
640	20241223	101600	42928903	1160	1163	1163	1160	1849
641	20241223	101500	40778615	1160	1160	1160	1160	0
642	20241223	101400	40778615	1160	1160	1160	1160	5
643	20241223	101300	40772815	1160	1160	1168	1160	7
644	20241223	101200	40764655	1161	1161	1161	1161	0
645	20241223	101100	40764655	1161	1160	1161	1160	152
646	20241223	101000	40588243	1158	1156	1158	1156	11359
647	20241223	100900	27457082	1156	1156	1156	1156	0
648	20241223	100800	27457082	1156	1156	1156	1156	11
649	20241223	100700	27444366	1156	1156	1156	1156	45
650	20241223	100600	27392346	1157	1157	1157	1157	0
651	20241223	100500	27392346	1157	1157	1157	1157	3
652	20241223	100400	27388875	1157	1157	1157	1157	66
653	20241223	100300	27312513	1158	1158	1158	1158	0
654	20241223	100200	27312513	1158	1158	1158	1158	0
655	20241223	100100	27312513	1158	1158	1158	1158	0
656	20241223	100000	27312513	1158	1158	1158	1158	0
657	20241223	095900	27312513	1158	1158	1158	1158	0
658	20241223	095800	27312513	1158	1157	1158	1157	292
659	20241223	095700	26974629	1158	1158	1158	1158	0
660	20241223	095600	26974629	1158	1158	1158	1158	953
661	20241223	095500	25871055	1158	1158	1158	1158	0
662	20241223	095400	25871055	1158	1159	1159	1158	1092
663	20241223	095300	24606499	1159	1159	1159	1159	0
664	20241223	095200	24606499	1159	1157	1159	1156	9008
665	20241223	095100	14191693	1158	1159	1159	1158	33
666	20241223	095000	14153478	1160	1160	1160	1160	124
667	20241223	094900	14009638	1161	1162	1162	1161	1036
668	20241223	094800	12806670	1162	1163	1163	1162	5
669	20241223	094700	12800856	1163	1164	1164	1163	227
670	20241223	094600	12536844	1164	1164	1164	1164	2
671	20241223	094500	12534516	1164	1164	1164	1164	1102
672	20241223	094400	11251788	1163	1163	1163	1163	0
673	20241223	094300	11251788	1163	1163	1163	1163	0
674	20241223	094200	11251788	1163	1163	1163	1163	0
675	20241223	094100	11251788	1163	1163	1163	1163	14
676	20241223	094000	11235506	1163	1163	1163	1163	0
677	20241223	093900	11235506	1163	1163	1163	1163	0
678	20241223	093800	11235506	1163	1163	1163	1163	0
679	20241223	093700	11235506	1163	1163	1163	1163	0
680	20241223	093600	11235506	1163	1163	1163	1163	0
681	20241223	093500	11235506	1163	1163	1163	1163	500
682	20241223	093400	10654006	1169	1169	1169	1169	1
683	20241223	093300	10652837	1163	1163	1163	1163	0
684	20241223	093200	10652837	1163	1163	1163	1163	0
685	20241223	093100	10652837	1163	1163	1163	1163	605
686	20241223	093000	9949222	1163	1163	1163	1163	490
687	20241223	092900	9379352	1162	1162	1162	1162	3
688	20241223	092800	9375866	1163	1164	1164	1163	3
689	20241223	092700	9372376	1165	1166	1166	1165	17
690	20241223	092600	9352561	1165	1165	1165	1165	0
691	20241223	092500	9352561	1165	1165	1165	1165	1
692	20241223	092400	9351396	1162	1162	1162	1162	0
693	20241223	092300	9351396	1162	1162	1162	1162	0
694	20241223	092200	9351396	1162	1162	1162	1162	0
695	20241223	092100	9351396	1162	1162	1162	1162	0
696	20241223	092000	9351396	1162	1162	1162	1162	1084
697	20241223	091900	8091788	1163	1163	1163	1163	857
698	20241223	091800	7095097	1167	1170	1170	1167	3174
699	20241223	091700	3387538	1170	1170	1170	1170	124
700	20241223	091600	3242458	1173	1171	1173	1171	200
701	20241223	091500	3007863	1171	1171	1171	1171	0
702	20241223	091400	3007863	1171	1171	1171	1171	0
703	20241223	091300	3007863	1171	1171	1171	1171	2
704	20241223	091200	3005521	1174	1174	1174	1174	0
705	20241223	091100	3005521	1174	1174	1174	1174	0
706	20241223	091000	3005521	1174	1174	1174	1174	3
707	20241223	090900	3001999	1174	1174	1174	1174	1500
708	20241223	090800	1240999	1174	1174	1174	1174	50
709	20241223	090700	1182299	1174	1174	1174	1174	27
710	20241223	090600	1150601	1174	1174	1174	1174	0
711	20241223	090500	1150601	1174	1174	1174	1174	81
712	20241223	090400	1055507	1161	1161	1161	1161	0
713	20241223	090300	1055507	1161	1161	1161	1161	0
714	20241223	090200	1055507	1161	1161	1161	1161	0
715	20241223	090100	1055507	1161	1161	1174	1161	3
716	20241223	090000	1052011	1173	1161	1173	1161	904