KissMeData/201490/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	204200	87438184	1828	1828	1828	1828	857
3	20241223	204100	87438184	1828	1828	1828	1828	0
4	20241223	204000	87438184	1828	1828	1828	1828	0
5	20241223	203900	87438184	1828	1828	1828	1828	0
6	20241223	203800	87438184	1828	1828	1828	1828	0
7	20241223	203700	87438184	1828	1828	1828	1828	0
8	20241223	203600	87438184	1828	1828	1828	1828	0
9	20241223	203500	87438184	1828	1828	1828	1828	0
10	20241223	203400	87438184	1828	1828	1828	1828	0
11	20241223	203300	87438184	1828	1828	1828	1828	0
12	20241223	203200	87438184	1828	1828	1828	1828	0
13	20241223	203100	87438184	1828	1828	1828	1828	0
14	20241223	203000	87438184	1828	1828	1828	1828	0
15	20241223	202900	87438184	1828	1828	1828	1828	0
16	20241223	202800	87438184	1828	1828	1828	1828	0
17	20241223	202700	87438184	1828	1828	1828	1828	0
18	20241223	202600	87438184	1828	1828	1828	1828	0
19	20241223	202500	87438184	1828	1828	1828	1828	0
20	20241223	202400	87438184	1828	1828	1828	1828	0
21	20241223	202300	87438184	1828	1828	1828	1828	0
22	20241223	202200	87438184	1828	1828	1828	1828	0
23	20241223	202100	87438184	1828	1828	1828	1828	0
24	20241223	202000	87438184	1828	1828	1828	1828	0
25	20241223	201900	87438184	1828	1828	1828	1828	0
26	20241223	201800	87438184	1828	1828	1828	1828	0
27	20241223	201700	87438184	1828	1828	1828	1828	0
28	20241223	201600	87438184	1828	1828	1828	1828	0
29	20241223	201500	87438184	1828	1828	1828	1828	0
30	20241223	201400	87438184	1828	1828	1828	1828	0
31	20241223	201300	87438184	1828	1828	1828	1828	0
32	20241223	201200	87438184	1828	1828	1828	1828	857
33	20241223	201100	87438184	1828	1828	1828	1828	0
34	20241223	201000	87438184	1828	1828	1828	1828	0
35	20241223	200900	87438184	1828	1828	1828	1828	0
36	20241223	200800	87438184	1828	1828	1828	1828	0
37	20241223	200700	87438184	1828	1828	1828	1828	0
38	20241223	200600	87438184	1828	1828	1828	1828	0
39	20241223	200500	87438184	1828	1828	1828	1828	0
40	20241223	200400	87438184	1828	1828	1828	1828	0
41	20241223	200300	87438184	1828	1828	1828	1828	0
42	20241223	200200	87438184	1828	1828	1828	1828	0
43	20241223	200100	87438184	1828	1828	1828	1828	0
44	20241223	200000	87438184	1828	1828	1828	1828	0
45	20241223	195900	87438184	1828	1828	1828	1828	0
46	20241223	195800	87438184	1828	1828	1828	1828	0
47	20241223	195700	87438184	1828	1828	1828	1828	0
48	20241223	195600	87438184	1828	1828	1828	1828	0
49	20241223	195500	87438184	1828	1828	1828	1828	0
50	20241223	195400	87438184	1828	1828	1828	1828	0
51	20241223	195300	87438184	1828	1828	1828	1828	0
52	20241223	195200	87438184	1828	1828	1828	1828	0
53	20241223	195100	87438184	1828	1828	1828	1828	0
54	20241223	195000	87438184	1828	1828	1828	1828	0
55	20241223	194900	87438184	1828	1828	1828	1828	0
56	20241223	194800	87438184	1828	1828	1828	1828	0
57	20241223	194700	87438184	1828	1828	1828	1828	0
58	20241223	194600	87438184	1828	1828	1828	1828	0
59	20241223	194500	87438184	1828	1828	1828	1828	0
60	20241223	194400	87438184	1828	1828	1828	1828	0
61	20241223	194300	87438184	1828	1828	1828	1828	0
62	20241223	194200	87438184	1828	1828	1828	1828	857
63	20241223	194100	87438184	1828	1828	1828	1828	0
64	20241223	194000	87438184	1828	1828	1828	1828	0
65	20241223	193900	87438184	1828	1828	1828	1828	0
66	20241223	193800	87438184	1828	1828	1828	1828	0
67	20241223	193700	87438184	1828	1828	1828	1828	0
68	20241223	193600	87438184	1828	1828	1828	1828	0
69	20241223	193500	87438184	1828	1828	1828	1828	0
70	20241223	193400	87438184	1828	1828	1828	1828	0
71	20241223	193300	87438184	1828	1828	1828	1828	0
72	20241223	193200	87438184	1828	1828	1828	1828	0
73	20241223	193100	87438184	1828	1828	1828	1828	0
74	20241223	193000	87438184	1828	1828	1828	1828	0
75	20241223	192900	87438184	1828	1828	1828	1828	0
76	20241223	192800	87438184	1828	1828	1828	1828	0
77	20241223	192700	87438184	1828	1828	1828	1828	0
78	20241223	192600	87438184	1828	1828	1828	1828	0
79	20241223	192500	87438184	1828	1828	1828	1828	0
80	20241223	192400	87438184	1828	1828	1828	1828	0
81	20241223	192300	87438184	1828	1828	1828	1828	0
82	20241223	192200	87438184	1828	1828	1828	1828	0
83	20241223	192100	87438184	1828	1828	1828	1828	0
84	20241223	192000	87438184	1828	1828	1828	1828	0
85	20241223	191900	87438184	1828	1828	1828	1828	0
86	20241223	191800	87438184	1828	1828	1828	1828	0
87	20241223	191700	87438184	1828	1828	1828	1828	0
88	20241223	191600	87438184	1828	1828	1828	1828	0
89	20241223	191500	87438184	1828	1828	1828	1828	0
90	20241223	191400	87438184	1828	1828	1828	1828	0
91	20241223	191300	87438184	1828	1828	1828	1828	0
92	20241223	191200	87438184	1828	1828	1828	1828	857
93	20241223	191100	87438184	1828	1828	1828	1828	0
94	20241223	191000	87438184	1828	1828	1828	1828	0
95	20241223	190900	87438184	1828	1828	1828	1828	0
96	20241223	190800	87438184	1828	1828	1828	1828	0
97	20241223	190700	87438184	1828	1828	1828	1828	0
98	20241223	190600	87438184	1828	1828	1828	1828	0
99	20241223	190500	87438184	1828	1828	1828	1828	0
100	20241223	190400	87438184	1828	1828	1828	1828	0
101	20241223	190300	87438184	1828	1828	1828	1828	0
102	20241223	190200	87438184	1828	1828	1828	1828	0
103	20241223	190100	87438184	1828	1828	1828	1828	0
104	20241223	190000	87438184	1828	1828	1828	1828	0
105	20241223	185900	87438184	1828	1828	1828	1828	0
106	20241223	185800	87438184	1828	1828	1828	1828	0
107	20241223	185700	87438184	1828	1828	1828	1828	0
108	20241223	185600	87438184	1828	1828	1828	1828	0
109	20241223	185500	87438184	1828	1828	1828	1828	0
110	20241223	185400	87438184	1828	1828	1828	1828	0
111	20241223	185300	87438184	1828	1828	1828	1828	0
112	20241223	185200	87438184	1828	1828	1828	1828	0
113	20241223	185100	87438184	1828	1828	1828	1828	0
114	20241223	185000	87438184	1828	1828	1828	1828	0
115	20241223	184900	87438184	1828	1828	1828	1828	0
116	20241223	184800	87438184	1828	1828	1828	1828	0
117	20241223	184700	87438184	1828	1828	1828	1828	0
118	20241223	184600	87438184	1828	1828	1828	1828	0
119	20241223	184500	87438184	1828	1828	1828	1828	0
120	20241223	184400	87438184	1828	1828	1828	1828	0
121	20241223	184300	87438184	1828	1828	1828	1828	0
122	20241223	184200	87438184	1828	1828	1828	1828	857
123	20241223	184100	87438184	1828	1828	1828	1828	0
124	20241223	184000	87438184	1828	1828	1828	1828	0
125	20241223	183900	87438184	1828	1828	1828	1828	0
126	20241223	183800	87438184	1828	1828	1828	1828	0
127	20241223	183700	87438184	1828	1828	1828	1828	0
128	20241223	183600	87438184	1828	1828	1828	1828	0
129	20241223	183500	87438184	1828	1828	1828	1828	0
130	20241223	183400	87438184	1828	1828	1828	1828	0
131	20241223	183300	87438184	1828	1828	1828	1828	0
132	20241223	183200	87438184	1828	1828	1828	1828	0
133	20241223	183100	87438184	1828	1828	1828	1828	0
134	20241223	183000	87438184	1828	1828	1828	1828	0
135	20241223	182900	87438184	1828	1828	1828	1828	0
136	20241223	182800	87438184	1828	1828	1828	1828	0
137	20241223	182700	87438184	1828	1828	1828	1828	0
138	20241223	182600	87438184	1828	1828	1828	1828	0
139	20241223	182500	87438184	1828	1828	1828	1828	0
140	20241223	182400	87438184	1828	1828	1828	1828	0
141	20241223	182300	87438184	1828	1828	1828	1828	0
142	20241223	182200	87438184	1828	1828	1828	1828	0
143	20241223	182100	87438184	1828	1828	1828	1828	0
144	20241223	182000	87438184	1828	1828	1828	1828	0
145	20241223	181900	87438184	1828	1828	1828	1828	0
146	20241223	181800	87438184	1828	1828	1828	1828	0
147	20241223	181700	87438184	1828	1828	1828	1828	0
148	20241223	181600	87438184	1828	1828	1828	1828	0
149	20241223	181500	87438184	1828	1828	1828	1828	0
150	20241223	181400	87438184	1828	1828	1828	1828	0
151	20241223	181300	87438184	1828	1828	1828	1828	0
152	20241223	181200	87438184	1828	1828	1828	1828	857
153	20241223	181100	87438184	1828	1828	1828	1828	0
154	20241223	181000	87438184	1828	1828	1828	1828	0
155	20241223	180900	87438184	1828	1828	1828	1828	0
156	20241223	180800	87438184	1828	1828	1828	1828	0
157	20241223	180700	87438184	1828	1828	1828	1828	0
158	20241223	180600	87438184	1828	1828	1828	1828	0
159	20241223	180500	87438184	1828	1828	1828	1828	0
160	20241223	180400	87438184	1828	1828	1828	1828	0
161	20241223	180300	87438184	1828	1828	1828	1828	0
162	20241223	180200	87438184	1828	1828	1828	1828	0
163	20241223	180100	87438184	1828	1828	1828	1828	0
164	20241223	180000	87438184	1828	1828	1828	1828	0
165	20241223	175900	87438184	1828	1828	1828	1828	0
166	20241223	175800	87438184	1828	1828	1828	1828	0
167	20241223	175700	87438184	1828	1828	1828	1828	0
168	20241223	175600	87438184	1828	1828	1828	1828	0
169	20241223	175500	87438184	1828	1828	1828	1828	0
170	20241223	175400	87438184	1828	1828	1828	1828	0
171	20241223	175300	87438184	1828	1828	1828	1828	0
172	20241223	175200	87438184	1828	1828	1828	1828	0
173	20241223	175100	87438184	1828	1828	1828	1828	0
174	20241223	175000	87438184	1828	1828	1828	1828	0
175	20241223	174900	87438184	1828	1828	1828	1828	0
176	20241223	174800	87438184	1828	1828	1828	1828	0
177	20241223	174700	87438184	1828	1828	1828	1828	0
178	20241223	174600	87438184	1828	1828	1828	1828	0
179	20241223	174500	87438184	1828	1828	1828	1828	0
180	20241223	174400	87438184	1828	1828	1828	1828	0
181	20241223	174300	87438184	1828	1828	1828	1828	0
182	20241223	174200	87438184	1828	1828	1828	1828	857
183	20241223	174100	87438184	1828	1828	1828	1828	0
184	20241223	174000	87438184	1828	1828	1828	1828	0
185	20241223	173900	87438184	1828	1828	1828	1828	0
186	20241223	173800	87438184	1828	1828	1828	1828	0
187	20241223	173700	87438184	1828	1828	1828	1828	0
188	20241223	173600	87438184	1828	1828	1828	1828	0
189	20241223	173500	87438184	1828	1828	1828	1828	0
190	20241223	173400	87438184	1828	1828	1828	1828	0
191	20241223	173300	87438184	1828	1828	1828	1828	0
192	20241223	173200	87438184	1828	1828	1828	1828	0
193	20241223	173100	87438184	1828	1828	1828	1828	0
194	20241223	173000	87438184	1828	1828	1828	1828	0
195	20241223	172900	87438184	1828	1828	1828	1828	0
196	20241223	172800	87438184	1828	1828	1828	1828	0
197	20241223	172700	87438184	1828	1828	1828	1828	0
198	20241223	172600	87438184	1828	1828	1828	1828	0
199	20241223	172500	87438184	1828	1828	1828	1828	0
200	20241223	172400	87438184	1828	1828	1828	1828	0
201	20241223	172300	87438184	1828	1828	1828	1828	0
202	20241223	172200	87438184	1828	1828	1828	1828	0
203	20241223	172100	87438184	1828	1828	1828	1828	0
204	20241223	172000	87438184	1828	1828	1828	1828	0
205	20241223	171900	87438184	1828	1828	1828	1828	0
206	20241223	171800	87438184	1828	1828	1828	1828	0
207	20241223	171700	87438184	1828	1828	1828	1828	0
208	20241223	171600	87438184	1828	1828	1828	1828	0
209	20241223	171500	87438184	1828	1828	1828	1828	0
210	20241223	171400	87438184	1828	1828	1828	1828	0
211	20241223	171300	87438184	1828	1828	1828	1828	0
212	20241223	171200	87438184	1828	1828	1828	1828	857
213	20241223	171100	87438184	1828	1828	1828	1828	0
214	20241223	171000	87438184	1828	1828	1828	1828	0
215	20241223	170900	87438184	1828	1828	1828	1828	0
216	20241223	170800	87438184	1828	1828	1828	1828	0
217	20241223	170700	87438184	1828	1828	1828	1828	0
218	20241223	170600	87438184	1828	1828	1828	1828	0
219	20241223	170500	87438184	1828	1828	1828	1828	0
220	20241223	170400	87438184	1828	1828	1828	1828	0
221	20241223	170300	87438184	1828	1828	1828	1828	0
222	20241223	170200	87438184	1828	1828	1828	1828	0
223	20241223	170100	87438184	1828	1828	1828	1828	0
224	20241223	170000	87438184	1828	1828	1828	1828	0
225	20241223	165900	87438184	1828	1828	1828	1828	0
226	20241223	165800	87438184	1828	1828	1828	1828	0
227	20241223	165700	87438184	1828	1828	1828	1828	0
228	20241223	165600	87438184	1828	1828	1828	1828	0
229	20241223	165500	87438184	1828	1828	1828	1828	0
230	20241223	165400	87438184	1828	1828	1828	1828	0
231	20241223	165300	87438184	1828	1828	1828	1828	0
232	20241223	165200	87438184	1828	1828	1828	1828	0
233	20241223	165100	87438184	1828	1828	1828	1828	0
234	20241223	165000	87438184	1828	1828	1828	1828	0
235	20241223	164900	87438184	1828	1828	1828	1828	0
236	20241223	164800	87438184	1828	1828	1828	1828	0
237	20241223	164700	87438184	1828	1828	1828	1828	0
238	20241223	164600	87438184	1828	1828	1828	1828	0
239	20241223	164500	87438184	1828	1828	1828	1828	0
240	20241223	164400	87438184	1828	1828	1828	1828	0
241	20241223	164300	87438184	1828	1828	1828	1828	0
242	20241223	164200	87438184	1828	1828	1828	1828	857
243	20241223	164100	87438184	1828	1828	1828	1828	0
244	20241223	164000	87438184	1828	1828	1828	1828	0
245	20241223	163900	87438184	1828	1828	1828	1828	0
246	20241223	163800	87438184	1828	1828	1828	1828	0
247	20241223	163700	87438184	1828	1828	1828	1828	0
248	20241223	163600	87438184	1828	1828	1828	1828	0
249	20241223	163500	87438184	1828	1828	1828	1828	0
250	20241223	163400	87438184	1828	1828	1828	1828	0
251	20241223	163300	87438184	1828	1828	1828	1828	0
252	20241223	163200	87438184	1828	1828	1828	1828	0
253	20241223	163100	87438184	1828	1828	1828	1828	0
254	20241223	163000	87438184	1828	1828	1828	1828	0
255	20241223	162900	87438184	1828	1828	1828	1828	0
256	20241223	162800	87438184	1828	1828	1828	1828	0
257	20241223	162700	87438184	1828	1828	1828	1828	0
258	20241223	162600	87438184	1828	1828	1828	1828	0
259	20241223	162500	87438184	1828	1828	1828	1828	0
260	20241223	162400	87438184	1828	1828	1828	1828	0
261	20241223	162300	87438184	1828	1828	1828	1828	0
262	20241223	162200	87438184	1828	1828	1828	1828	0
263	20241223	162100	87438184	1828	1828	1828	1828	0
264	20241223	162000	87438184	1828	1828	1828	1828	0
265	20241223	161900	87438184	1828	1828	1828	1828	0
266	20241223	161800	87438184	1828	1828	1828	1828	0
267	20241223	161700	87438184	1828	1828	1828	1828	0
268	20241223	161600	87438184	1828	1828	1828	1828	0
269	20241223	161500	87438184	1828	1828	1828	1828	0
270	20241223	161400	87438184	1828	1828	1828	1828	0
271	20241223	161300	87438184	1828	1828	1828	1828	0
272	20241223	161200	87438184	1828	1828	1828	1828	857
273	20241223	161100	87438184	1828	1828	1828	1828	0
274	20241223	161000	87438184	1828	1828	1828	1828	0
275	20241223	160900	87438184	1828	1828	1828	1828	0
276	20241223	160800	87438184	1828	1828	1828	1828	0
277	20241223	160700	87438184	1828	1828	1828	1828	0
278	20241223	160600	87438184	1828	1828	1828	1828	0
279	20241223	160500	87438184	1828	1828	1828	1828	0
280	20241223	160400	87438184	1828	1828	1828	1828	0
281	20241223	160300	87438184	1828	1828	1828	1828	0
282	20241223	160200	87438184	1828	1828	1828	1828	0
283	20241223	160100	87438184	1828	1828	1828	1828	0
284	20241223	160000	87438184	1828	1828	1828	1828	0
285	20241223	155900	87438184	1828	1828	1828	1828	0
286	20241223	155800	87438184	1828	1828	1828	1828	0
287	20241223	155700	87438184	1828	1828	1828	1828	0
288	20241223	155600	87438184	1828	1828	1828	1828	0
289	20241223	155500	87438184	1828	1828	1828	1828	0
290	20241223	155400	87438184	1828	1828	1828	1828	0
291	20241223	155300	87438184	1828	1828	1828	1828	0
292	20241223	155200	87438184	1828	1828	1828	1828	0
293	20241223	155100	87438184	1828	1828	1828	1828	0
294	20241223	155000	87438184	1828	1828	1828	1828	0
295	20241223	154900	87438184	1828	1828	1828	1828	0
296	20241223	154800	87438184	1828	1828	1828	1828	0
297	20241223	154700	87438184	1828	1828	1828	1828	0
298	20241223	154600	87438184	1828	1828	1828	1828	0
299	20241223	154500	87438184	1828	1828	1828	1828	0
300	20241223	154400	87438184	1828	1828	1828	1828	0
301	20241223	154300	87438184	1828	1828	1828	1828	0
302	20241223	154200	87438184	1828	1828	1828	1828	857
303	20241223	154100	87438184	1828	1828	1828	1828	0
304	20241223	154000	87438184	1828	1828	1828	1828	0
305	20241223	153900	87438184	1828	1828	1828	1828	0
306	20241223	153800	87438184	1828	1828	1828	1828	0
307	20241223	153700	87438184	1828	1828	1828	1828	0
308	20241223	153600	87438184	1828	1828	1828	1828	0
309	20241223	153500	87438184	1828	1828	1828	1828	0
310	20241223	153400	87438184	1828	1828	1828	1828	0
311	20241223	153300	87438184	1828	1828	1828	1828	0
312	20241223	153200	87438184	1828	1828	1828	1828	0
313	20241223	153100	87438184	1828	1828	1828	1828	0
314	20241223	153000	87438184	1828	1828	1828	1828	857
315	20241223	152900	85871588	1828	1828	1828	1828	0
316	20241223	152800	85871588	1828	1828	1828	1828	0
317	20241223	152700	85871588	1828	1828	1828	1828	0
318	20241223	152600	85871588	1828	1828	1828	1828	0
319	20241223	152500	85871588	1828	1828	1828	1828	0
320	20241223	152400	85871588	1828	1828	1828	1828	0
321	20241223	152300	85871588	1828	1828	1828	1828	0
322	20241223	152200	85871588	1828	1828	1828	1828	0
323	20241223	152100	85871588	1828	1828	1828	1828	0
324	20241223	152000	85871588	1828	1828	1828	1828	0
325	20241223	151900	85871588	1828	1828	1828	1828	0
326	20241223	151800	85871588	1828	1828	1828	1828	0
327	20241223	151700	85871588	1828	1828	1828	1828	0
328	20241223	151600	85871588	1828	1828	1828	1828	0
329	20241223	151500	85871588	1828	1828	1828	1828	500
330	20241223	151400	84957588	1820	1820	1828	1820	1080
331	20241223	151300	82991588	1828	1828	1828	1828	0
332	20241223	151200	82991588	1828	1828	1828	1828	0
333	20241223	151100	82991588	1828	1826	1828	1826	422
334	20241223	151000	82220814	1824	1824	1824	1824	0
335	20241223	150900	82220814	1824	1824	1824	1824	29
336	20241223	150800	82167918	1826	1826	1826	1826	179
337	20241223	150700	81841064	1828	1828	1828	1828	0
338	20241223	150600	81841064	1828	1828	1828	1828	0
339	20241223	150500	81841064	1828	1828	1828	1828	20
340	20241223	150400	81804504	1828	1828	1828	1828	0
341	20241223	150300	81804504	1828	1828	1828	1826	18
342	20241223	150200	81771602	1826	1826	1826	1826	0
343	20241223	150100	81771602	1826	1826	1826	1826	0
344	20241223	150000	81771602	1826	1826	1826	1826	3
345	20241223	145900	81766124	1828	1828	1828	1828	0
346	20241223	145800	81766124	1828	1828	1828	1828	0
347	20241223	145700	81766124	1828	1828	1828	1828	0
348	20241223	145600	81766124	1828	1828	1828	1828	0
349	20241223	145500	81766124	1828	1828	1828	1828	32
350	20241223	145400	81707628	1828	1828	1828	1828	0
351	20241223	145300	81707628	1828	1828	1828	1828	0
352	20241223	145200	81707628	1828	1828	1828	1828	0
353	20241223	145100	81707628	1828	1828	1828	1828	0
354	20241223	145000	81707628	1828	1828	1828	1828	0
355	20241223	144900	81707628	1828	1828	1828	1828	0
356	20241223	144800	81707628	1828	1828	1828	1828	0
357	20241223	144700	81707628	1828	1828	1828	1828	0
358	20241223	144600	81707628	1828	1828	1828	1828	0
359	20241223	144500	81707628	1828	1828	1828	1828	54
360	20241223	144400	81608916	1828	1828	1828	1828	0
361	20241223	144300	81608916	1828	1828	1828	1828	0
362	20241223	144200	81608916	1828	1828	1828	1828	0
363	20241223	144100	81608916	1828	1828	1828	1828	0
364	20241223	144000	81608916	1828	1828	1828	1828	23
365	20241223	143900	81566872	1828	1828	1828	1828	0
366	20241223	143800	81566872	1828	1828	1828	1828	30
367	20241223	143700	81512032	1825	1825	1825	1825	0
368	20241223	143600	81512032	1825	1823	1825	1823	6968
369	20241223	143500	68797532	1823	1823	1823	1823	0
370	20241223	143400	68797532	1823	1823	1823	1823	0
371	20241223	143300	68797532	1823	1823	1823	1823	0
372	20241223	143200	68797532	1823	1823	1823	1823	0
373	20241223	143100	68797532	1823	1823	1823	1823	0
374	20241223	143000	68797532	1823	1823	1823	1823	0
375	20241223	142900	68797532	1823	1823	1823	1823	2
376	20241223	142800	68793886	1824	1824	1824	1824	2
377	20241223	142700	68790238	1824	1824	1824	1824	0
378	20241223	142600	68790238	1824	1824	1824	1824	0
379	20241223	142500	68790238	1824	1824	1824	1824	0
380	20241223	142400	68790238	1824	1824	1824	1824	0
381	20241223	142300	68790238	1824	1824	1824	1824	0
382	20241223	142200	68790238	1824	1824	1824	1824	0
383	20241223	142100	68790238	1824	1824	1824	1824	0
384	20241223	142000	68790238	1824	1824	1824	1824	0
385	20241223	141900	68790238	1824	1824	1824	1824	0
386	20241223	141800	68790238	1824	1824	1824	1824	0
387	20241223	141700	68790238	1824	1824	1824	1824	0
388	20241223	141600	68790238	1824	1824	1824	1824	0
389	20241223	141500	68790238	1824	1824	1824	1824	0
390	20241223	141400	68790238	1824	1824	1824	1824	0
391	20241223	141300	68790238	1824	1824	1824	1824	0
392	20241223	141200	68790238	1824	1824	1824	1824	0
393	20241223	141100	68790238	1824	1824	1824	1824	0
394	20241223	141000	68790238	1824	1824	1824	1824	0
395	20241223	140900	68790238	1824	1824	1824	1824	0
396	20241223	140800	68790238	1824	1824	1824	1824	0
397	20241223	140700	68790238	1824	1824	1824	1824	0
398	20241223	140600	68790238	1824	1824	1824	1824	0
399	20241223	140500	68790238	1824	1824	1824	1824	0
400	20241223	140400	68790238	1824	1824	1824	1824	0
401	20241223	140300	68790238	1824	1824	1824	1824	0
402	20241223	140200	68790238	1824	1824	1824	1824	0
403	20241223	140100	68790238	1824	1824	1824	1824	0
404	20241223	140000	68790238	1824	1824	1824	1824	0
405	20241223	135900	68790238	1824	1824	1824	1824	0
406	20241223	135800	68790238	1824	1824	1824	1824	10
407	20241223	135700	68771998	1824	1824	1824	1824	0
408	20241223	135600	68771998	1824	1824	1824	1824	0
409	20241223	135500	68771998	1824	1824	1824	1824	356
410	20241223	135400	68122654	1824	1824	1824	1824	60
411	20241223	135300	68013214	1825	1825	1825	1825	0
412	20241223	135200	68013214	1825	1825	1825	1825	0
413	20241223	135100	68013214	1825	1825	1825	1825	0
414	20241223	135000	68013214	1825	1825	1825	1825	0
415	20241223	134900	68013214	1825	1825	1825	1825	0
416	20241223	134800	68013214	1825	1825	1825	1825	0
417	20241223	134700	68013214	1825	1825	1825	1825	0
418	20241223	134600	68013214	1825	1825	1825	1825	0
419	20241223	134500	68013214	1825	1825	1825	1825	0
420	20241223	134400	68013214	1825	1825	1825	1825	0
421	20241223	134300	68013214	1825	1825	1825	1825	0
422	20241223	134200	68013214	1825	1825	1825	1825	0
423	20241223	134100	68013214	1825	1825	1825	1825	0
424	20241223	134000	68013214	1825	1825	1825	1825	0
425	20241223	133900	68013214	1825	1825	1825	1825	10
426	20241223	133800	67994964	1815	1815	1815	1815	0
427	20241223	133700	67994964	1815	1815	1815	1815	0
428	20241223	133600	67994964	1815	1815	1815	1815	49
429	20241223	133500	67906029	1825	1825	1825	1825	0
430	20241223	133400	67906029	1825	1816	1825	1816	1292
431	20241223	133300	65559564	1811	1811	1811	1811	0
432	20241223	133200	65559564	1811	1811	1811	1811	0
433	20241223	133100	65559564	1811	1811	1811	1811	0
434	20241223	133000	65559564	1811	1811	1811	1811	0
435	20241223	132900	65559564	1811	1811	1811	1811	0
436	20241223	132800	65559564	1811	1811	1811	1811	145
437	20241223	132700	65296969	1811	1811	1811	1811	0
438	20241223	132600	65296969	1811	1811	1811	1811	0
439	20241223	132500	65296969	1811	1811	1811	1811	0
440	20241223	132400	65296969	1811	1811	1811	1811	0
441	20241223	132300	65296969	1811	1811	1811	1811	0
442	20241223	132200	65296969	1811	1811	1811	1811	0
443	20241223	132100	65296969	1811	1811	1811	1811	0
444	20241223	132000	65296969	1811	1811	1811	1811	0
445	20241223	131900	65296969	1811	1811	1811	1811	0
446	20241223	131800	65296969	1811	1811	1811	1811	1
447	20241223	131700	65295158	1816	1816	1816	1816	0
448	20241223	131600	65295158	1816	1816	1816	1816	0
449	20241223	131500	65295158	1816	1816	1816	1816	0
450	20241223	131400	65295158	1816	1816	1816	1816	0
451	20241223	131300	65295158	1816	1816	1816	1816	0
452	20241223	131200	65295158	1816	1816	1816	1816	0
453	20241223	131100	65295158	1816	1816	1816	1816	0
454	20241223	131000	65295158	1816	1816	1816	1816	0
455	20241223	130900	65295158	1816	1812	1816	1812	15
456	20241223	130800	65267939	1810	1810	1810	1810	0
457	20241223	130700	65267939	1810	1810	1810	1810	17
458	20241223	130600	65237169	1810	1810	1810	1810	510
459	20241223	130500	64314069	1810	1810	1810	1810	0
460	20241223	130400	64314069	1810	1811	1811	1810	2700
461	20241223	130300	59425160	1817	1817	1817	1817	66
462	20241223	130200	59305238	1816	1816	1816	1816	400
463	20241223	130100	58578838	1811	1811	1811	1811	0
464	20241223	130000	58578838	1811	1811	1811	1811	101
465	20241223	125900	58395927	1816	1816	1816	1816	0
466	20241223	125800	58395927	1816	1816	1816	1816	5
467	20241223	125700	58386847	1816	1816	1816	1816	1
468	20241223	125600	58385031	1812	1812	1812	1812	473
469	20241223	125500	57527955	1816	1816	1816	1816	0
470	20241223	125400	57527955	1816	1814	1816	1814	5
471	20241223	125300	57518878	1812	1812	1812	1812	0
472	20241223	125200	57518878	1812	1812	1812	1812	0
473	20241223	125100	57518878	1812	1812	1812	1812	0
474	20241223	125000	57518878	1812	1812	1812	1812	0
475	20241223	124900	57518878	1812	1812	1812	1812	0
476	20241223	124800	57518878	1812	1812	1812	1812	0
477	20241223	124700	57518878	1812	1812	1812	1812	0
478	20241223	124600	57518878	1812	1812	1812	1812	0
479	20241223	124500	57518878	1812	1812	1812	1812	0
480	20241223	124400	57518878	1812	1812	1812	1812	0
481	20241223	124300	57518878	1812	1812	1812	1812	0
482	20241223	124200	57518878	1812	1812	1812	1812	470
483	20241223	124100	56667238	1810	1810	1810	1810	0
484	20241223	124000	56667238	1810	1810	1810	1810	0
485	20241223	123900	56667238	1810	1810	1810	1810	0
486	20241223	123800	56667238	1810	1810	1810	1810	0
487	20241223	123700	56667238	1810	1810	1810	1810	0
488	20241223	123600	56667238	1810	1810	1810	1810	1869
489	20241223	123500	53284348	1810	1810	1810	1810	921
490	20241223	123400	51617338	1810	1810	1810	1810	0
491	20241223	123300	51617338	1810	1810	1810	1810	450
492	20241223	123200	50802838	1810	1811	1811	1810	428
493	20241223	123100	50028157	1810	1810	1810	1810	1
494	20241223	123000	50026347	1808	1814	1814	1808	4261
495	20241223	122900	42311845	1815	1816	1816	1815	1857
496	20241223	122800	38940822	1817	1819	1819	1817	4
497	20241223	122700	38933550	1825	1825	1825	1825	0
498	20241223	122600	38933550	1825	1825	1825	1825	0
499	20241223	122500	38933550	1825	1825	1825	1825	0
500	20241223	122400	38933550	1825	1825	1825	1825	0
501	20241223	122300	38933550	1825	1825	1825	1825	0
502	20241223	122200	38933550	1825	1825	1825	1825	0
503	20241223	122100	38933550	1825	1825	1825	1825	0
504	20241223	122000	38933550	1825	1825	1825	1825	0
505	20241223	121900	38933550	1825	1825	1825	1825	0
506	20241223	121800	38933550	1825	1825	1825	1825	0
507	20241223	121700	38933550	1825	1825	1825	1825	0
508	20241223	121600	38933550	1825	1825	1825	1825	0
509	20241223	121500	38933550	1825	1825	1825	1825	0
510	20241223	121400	38933550	1825	1825	1825	1825	0
511	20241223	121300	38933550	1825	1825	1825	1825	0
512	20241223	121200	38933550	1825	1825	1825	1825	0
513	20241223	121100	38933550	1825	1825	1825	1825	0
514	20241223	121000	38933550	1825	1825	1825	1825	0
515	20241223	120900	38933550	1825	1825	1825	1825	0
516	20241223	120800	38933550	1825	1825	1825	1825	0
517	20241223	120700	38933550	1825	1825	1825	1825	0
518	20241223	120600	38933550	1825	1825	1825	1825	0
519	20241223	120500	38933550	1825	1825	1825	1825	0
520	20241223	120400	38933550	1825	1825	1825	1825	4
521	20241223	120300	38926250	1825	1825	1825	1825	0
522	20241223	120200	38926250	1825	1825	1825	1825	0
523	20241223	120100	38926250	1825	1825	1825	1825	0
524	20241223	120000	38926250	1825	1825	1825	1825	0
525	20241223	115900	38926250	1825	1825	1825	1825	0
526	20241223	115800	38926250	1825	1825	1825	1825	0
527	20241223	115700	38926250	1825	1825	1825	1825	0
528	20241223	115600	38926250	1825	1825	1825	1825	0
529	20241223	115500	38926250	1825	1817	1825	1817	100
530	20241223	115400	38744518	1817	1817	1817	1817	102
531	20241223	115300	38559184	1817	1817	1817	1817	0
532	20241223	115200	38559184	1817	1817	1817	1817	0
533	20241223	115100	38559184	1817	1817	1817	1817	51
534	20241223	115000	38466517	1825	1825	1825	1825	0
535	20241223	114900	38466517	1825	1825	1825	1825	0
536	20241223	114800	38466517	1825	1825	1825	1825	0
537	20241223	114700	38466517	1825	1825	1825	1825	0
538	20241223	114600	38466517	1825	1817	1825	1817	260
539	20241223	114500	37994017	1817	1817	1817	1817	0
540	20241223	114400	37994017	1817	1817	1817	1817	0
541	20241223	114300	37994017	1817	1817	1817	1817	0
542	20241223	114200	37994017	1817	1817	1817	1817	0
543	20241223	114100	37994017	1817	1817	1817	1817	0
544	20241223	114000	37994017	1817	1817	1817	1817	494
545	20241223	113900	37096419	1825	1825	1825	1825	0
546	20241223	113800	37096419	1825	1825	1825	1825	0
547	20241223	113700	37096419	1825	1825	1825	1825	0
548	20241223	113600	37096419	1825	1825	1825	1825	0
549	20241223	113500	37096419	1825	1825	1825	1825	0
550	20241223	113400	37096419	1825	1825	1825	1825	0
551	20241223	113300	37096419	1825	1825	1825	1825	0
552	20241223	113200	37096419	1825	1825	1825	1825	0
553	20241223	113100	37096419	1825	1825	1825	1825	0
554	20241223	113000	37096419	1825	1825	1825	1825	0
555	20241223	112900	37096419	1825	1825	1825	1825	0
556	20241223	112800	37096419	1825	1825	1825	1825	0
557	20241223	112700	37096419	1825	1825	1825	1825	0
558	20241223	112600	37096419	1825	1825	1825	1825	0
559	20241223	112500	37096419	1825	1825	1825	1825	0
560	20241223	112400	37096419	1825	1825	1825	1825	0
561	20241223	112300	37096419	1825	1825	1825	1825	0
562	20241223	112200	37096419	1825	1825	1825	1825	0
563	20241223	112100	37096419	1825	1825	1825	1825	0
564	20241223	112000	37096419	1825	1825	1825	1825	0
565	20241223	111900	37096419	1825	1825	1825	1825	42
566	20241223	111800	37019769	1827	1827	1827	1827	0
567	20241223	111700	37019769	1827	1827	1827	1827	0
568	20241223	111600	37019769	1827	1827	1827	1827	0
569	20241223	111500	37019769	1827	1827	1827	1827	0
570	20241223	111400	37019769	1827	1827	1827	1827	0
571	20241223	111300	37019769	1827	1827	1827	1827	0
572	20241223	111200	37019769	1827	1827	1827	1827	0
573	20241223	111100	37019769	1827	1827	1827	1827	0
574	20241223	111000	37019769	1827	1827	1827	1827	0
575	20241223	110900	37019769	1827	1827	1827	1827	0
576	20241223	110800	37019769	1827	1827	1827	1827	0
577	20241223	110700	37019769	1827	1827	1827	1827	1
578	20241223	110600	37017942	1827	1827	1827	1827	0
579	20241223	110500	37017942	1827	1827	1827	1827	30
580	20241223	110400	36963132	1817	1817	1817	1817	60
581	20241223	110300	36854112	1817	1817	1817	1817	0
582	20241223	110200	36854112	1817	1817	1817	1817	0
583	20241223	110100	36854112	1817	1818	1818	1817	566
584	20241223	110000	35825125	1820	1820	1820	1820	0
585	20241223	105900	35825125	1820	1827	1827	1820	25
586	20241223	105800	35779590	1827	1827	1827	1827	0
587	20241223	105700	35779590	1827	1827	1827	1827	0
588	20241223	105600	35779590	1827	1827	1827	1827	4
589	20241223	105500	35772282	1828	1828	1828	1828	0
590	20241223	105400	35772282	1828	1828	1828	1828	0
591	20241223	105300	35772282	1828	1828	1828	1828	0
592	20241223	105200	35772282	1828	1828	1828	1828	0
593	20241223	105100	35772282	1828	1828	1828	1828	0
594	20241223	105000	35772282	1828	1828	1828	1828	0
595	20241223	104900	35772282	1828	1828	1828	1828	0
596	20241223	104800	35772282	1828	1828	1828	1828	0
597	20241223	104700	35772282	1828	1828	1828	1828	0
598	20241223	104600	35772282	1828	1828	1828	1828	0
599	20241223	104500	35772282	1828	1828	1828	1828	0
600	20241223	104400	35772282	1828	1828	1828	1828	0
601	20241223	104300	35772282	1828	1828	1828	1828	0
602	20241223	104200	35772282	1828	1828	1828	1828	0
603	20241223	104100	35772282	1828	1828	1828	1828	0
604	20241223	104000	35772282	1828	1828	1828	1828	0
605	20241223	103900	35772282	1828	1828	1828	1828	0
606	20241223	103800	35772282	1828	1828	1828	1828	0
607	20241223	103700	35772282	1828	1816	1828	1816	1168
608	20241223	103600	33650834	1817	1817	1817	1817	0
609	20241223	103500	33650834	1817	1817	1817	1817	471
610	20241223	103400	32795027	1817	1818	1818	1817	368
611	20241223	103300	32126083	1819	1818	1819	1818	130
612	20241223	103200	31889693	1819	1819	1819	1819	0
613	20241223	103100	31889693	1819	1819	1819	1819	3382
614	20241223	103000	25737835	1828	1828	1828	1828	0
615	20241223	102900	25737835	1828	1828	1828	1828	2
616	20241223	102800	25734179	1820	1820	1820	1820	520
617	20241223	102700	24787779	1820	1820	1820	1820	300
618	20241223	102600	24241779	1820	1820	1820	1820	1000
619	20241223	102500	22421779	1829	1829	1829	1829	6
620	20241223	102400	22410805	1829	1819	1829	1819	200
621	20241223	102300	22046705	1819	1819	1819	1819	247
622	20241223	102200	21597412	1819	1820	1820	1819	1000
623	20241223	102100	19778411	1830	1830	1830	1830	0
624	20241223	102000	19778411	1830	1830	1830	1830	0
625	20241223	101900	19778411	1830	1830	1830	1830	0
626	20241223	101800	19778411	1830	1830	1830	1830	0
627	20241223	101700	19778411	1830	1819	1830	1819	1230
628	20241223	101600	17538737	1820	1820	1820	1820	0
629	20241223	101500	17538737	1820	1820	1820	1820	1044
630	20241223	101400	15638657	1829	1829	1829	1829	0
631	20241223	101300	15638657	1829	1829	1829	1829	0
632	20241223	101200	15638657	1829	1829	1829	1829	273
633	20241223	101100	15139340	1829	1829	1829	1829	0
634	20241223	101000	15139340	1829	1829	1829	1829	0
635	20241223	100900	15139340	1829	1829	1829	1829	0
636	20241223	100800	15139340	1829	1829	1829	1829	2
637	20241223	100700	15135682	1830	1830	1830	1830	0
638	20241223	100600	15135682	1830	1830	1830	1830	0
639	20241223	100500	15135682	1830	1830	1830	1830	0
640	20241223	100400	15135682	1830	1830	1830	1830	0
641	20241223	100300	15135682	1830	1830	1830	1830	0
642	20241223	100200	15135682	1830	1830	1830	1830	0
643	20241223	100100	15135682	1830	1829	1830	1829	600
644	20241223	100000	14038277	1814	1816	1816	1814	908
645	20241223	095900	12390262	1817	1817	1817	1817	104
646	20241223	095800	12201294	1818	1819	1819	1818	1234
647	20241223	095700	9956849	1819	1819	1819	1819	0
648	20241223	095600	9956849	1819	1819	1819	1819	376
649	20241223	095500	9272905	1830	1820	1830	1820	501
650	20241223	095400	8361075	1820	1820	1820	1820	0
651	20241223	095300	8361075	1820	1820	1820	1820	34
652	20241223	095200	8299195	1830	1824	1830	1824	2
653	20241223	095100	8295541	1819	1819	1819	1819	0
654	20241223	095000	8295541	1819	1819	1819	1819	80
655	20241223	094900	8150021	1830	1830	1830	1830	0
656	20241223	094800	8150021	1830	1830	1830	1830	1
657	20241223	094700	8148191	1830	1830	1830	1830	5
658	20241223	094600	8139041	1830	1830	1830	1830	2
659	20241223	094500	8135381	1830	1828	1830	1828	250
660	20241223	094400	7678120	1817	1817	1817	1817	0
661	20241223	094300	7678120	1817	1817	1817	1817	0
662	20241223	094200	7678120	1817	1829	1829	1817	2268
663	20241223	094100	3557152	1829	1829	1829	1829	0
664	20241223	094000	3557152	1829	1817	1829	1817	31
665	20241223	093900	3500466	1830	1830	1830	1830	0
666	20241223	093800	3500466	1830	1819	1830	1815	392
667	20241223	093700	2784141	1814	1817	1817	1814	32
668	20241223	093600	2726007	1828	1828	1828	1828	0
669	20241223	093500	2726007	1828	1828	1828	1828	0
670	20241223	093400	2726007	1828	1828	1828	1828	0
671	20241223	093300	2726007	1828	1828	1828	1828	0
672	20241223	093200	2726007	1828	1828	1828	1828	0
673	20241223	093100	2726007	1828	1828	1828	1828	20
674	20241223	093000	2689447	1828	1828	1828	1828	0
675	20241223	092900	2689447	1828	1828	1828	1828	0
676	20241223	092800	2689447	1828	1828	1828	1828	0
677	20241223	092700	2689447	1828	1828	1828	1828	0
678	20241223	092600	2689447	1828	1828	1828	1828	1
679	20241223	092500	2687619	1829	1829	1829	1829	0
680	20241223	092400	2687619	1829	1829	1829	1829	0
681	20241223	092300	2687619	1829	1829	1829	1829	0
682	20241223	092200	2687619	1829	1829	1829	1829	0
683	20241223	092100	2687619	1829	1829	1829	1829	0
684	20241223	092000	2687619	1829	1829	1829	1829	0
685	20241223	091900	2687619	1829	1829	1829	1829	0
686	20241223	091800	2687619	1829	1829	1829	1829	0
687	20241223	091700	2687619	1829	1829	1829	1829	0
688	20241223	091600	2687619	1829	1829	1829	1829	0
689	20241223	091500	2687619	1829	1829	1829	1829	0
690	20241223	091400	2687619	1829	1829	1829	1829	0
691	20241223	091300	2687619	1829	1829	1829	1829	0
692	20241223	091200	2687619	1829	1829	1829	1829	12
693	20241223	091100	2665671	1830	1830	1830	1830	0
694	20241223	091000	2665671	1830	1829	1830	1829	60
695	20241223	090900	2555927	1830	1830	1830	1830	0
696	20241223	090800	2555927	1830	1824	1830	1824	130
697	20241223	090700	2318644	1824	1824	1824	1824	1
698	20241223	090600	2316820	1824	1824	1824	1824	2
699	20241223	090500	2313172	1813	1813	1813	1813	10
700	20241223	090400	2295042	1825	1825	1825	1825	57
701	20241223	090300	2191017	1825	1825	1825	1825	0
702	20241223	090200	2191017	1825	1825	1825	1825	444
703	20241223	090100	1380717	1825	1824	1825	1824	110
704	20241223	090000	1179971	1807	1807	1807	1807	653