KissMeData/256630/min/candle-20241223.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241223	210000	19827578	1150	1150	1150	1150	3221
3	20241223	205900	19827578	1150	1150	1150	1150	0
4	20241223	205800	19827578	1150	1150	1150	1150	0
5	20241223	205700	19827578	1150	1150	1150	1150	0
6	20241223	205600	19827578	1150	1150	1150	1150	0
7	20241223	205500	19827578	1150	1150	1150	1150	0
8	20241223	205400	19827578	1150	1150	1150	1150	0
9	20241223	205300	19827578	1150	1150	1150	1150	0
10	20241223	205200	19827578	1150	1150	1150	1150	0
11	20241223	205100	19827578	1150	1150	1150	1150	0
12	20241223	205000	19827578	1150	1150	1150	1150	0
13	20241223	204900	19827578	1150	1150	1150	1150	0
14	20241223	204800	19827578	1150	1150	1150	1150	0
15	20241223	204700	19827578	1150	1150	1150	1150	0
16	20241223	204600	19827578	1150	1150	1150	1150	0
17	20241223	204500	19827578	1150	1150	1150	1150	0
18	20241223	204400	19827578	1150	1150	1150	1150	0
19	20241223	204300	19827578	1150	1150	1150	1150	0
20	20241223	204200	19827578	1150	1150	1150	1150	0
21	20241223	204100	19827578	1150	1150	1150	1150	0
22	20241223	204000	19827578	1150	1150	1150	1150	0
23	20241223	203900	19827578	1150	1150	1150	1150	0
24	20241223	203800	19827578	1150	1150	1150	1150	0
25	20241223	203700	19827578	1150	1150	1150	1150	0
26	20241223	203600	19827578	1150	1150	1150	1150	0
27	20241223	203500	19827578	1150	1150	1150	1150	0
28	20241223	203400	19827578	1150	1150	1150	1150	0
29	20241223	203300	19827578	1150	1150	1150	1150	0
30	20241223	203200	19827578	1150	1150	1150	1150	0
31	20241223	203100	19827578	1150	1150	1150	1150	0
32	20241223	203000	19827578	1150	1150	1150	1150	3221
33	20241223	202900	19827578	1150	1150	1150	1150	0
34	20241223	202800	19827578	1150	1150	1150	1150	0
35	20241223	202700	19827578	1150	1150	1150	1150	0
36	20241223	202600	19827578	1150	1150	1150	1150	0
37	20241223	202500	19827578	1150	1150	1150	1150	0
38	20241223	202400	19827578	1150	1150	1150	1150	0
39	20241223	202300	19827578	1150	1150	1150	1150	0
40	20241223	202200	19827578	1150	1150	1150	1150	0
41	20241223	202100	19827578	1150	1150	1150	1150	0
42	20241223	202000	19827578	1150	1150	1150	1150	0
43	20241223	201900	19827578	1150	1150	1150	1150	0
44	20241223	201800	19827578	1150	1150	1150	1150	0
45	20241223	201700	19827578	1150	1150	1150	1150	0
46	20241223	201600	19827578	1150	1150	1150	1150	0
47	20241223	201500	19827578	1150	1150	1150	1150	0
48	20241223	201400	19827578	1150	1150	1150	1150	0
49	20241223	201300	19827578	1150	1150	1150	1150	0
50	20241223	201200	19827578	1150	1150	1150	1150	0
51	20241223	201100	19827578	1150	1150	1150	1150	0
52	20241223	201000	19827578	1150	1150	1150	1150	0
53	20241223	200900	19827578	1150	1150	1150	1150	0
54	20241223	200800	19827578	1150	1150	1150	1150	0
55	20241223	200700	19827578	1150	1150	1150	1150	0
56	20241223	200600	19827578	1150	1150	1150	1150	0
57	20241223	200500	19827578	1150	1150	1150	1150	0
58	20241223	200400	19827578	1150	1150	1150	1150	0
59	20241223	200300	19827578	1150	1150	1150	1150	0
60	20241223	200200	19827578	1150	1150	1150	1150	0
61	20241223	200100	19827578	1150	1150	1150	1150	0
62	20241223	200000	19827578	1150	1150	1150	1150	3221
63	20241223	195900	19827578	1150	1150	1150	1150	0
64	20241223	195800	19827578	1150	1150	1150	1150	0
65	20241223	195700	19827578	1150	1150	1150	1150	0
66	20241223	195600	19827578	1150	1150	1150	1150	0
67	20241223	195500	19827578	1150	1150	1150	1150	0
68	20241223	195400	19827578	1150	1150	1150	1150	0
69	20241223	195300	19827578	1150	1150	1150	1150	0
70	20241223	195200	19827578	1150	1150	1150	1150	0
71	20241223	195100	19827578	1150	1150	1150	1150	0
72	20241223	195000	19827578	1150	1150	1150	1150	0
73	20241223	194900	19827578	1150	1150	1150	1150	0
74	20241223	194800	19827578	1150	1150	1150	1150	0
75	20241223	194700	19827578	1150	1150	1150	1150	0
76	20241223	194600	19827578	1150	1150	1150	1150	0
77	20241223	194500	19827578	1150	1150	1150	1150	0
78	20241223	194400	19827578	1150	1150	1150	1150	0
79	20241223	194300	19827578	1150	1150	1150	1150	0
80	20241223	194200	19827578	1150	1150	1150	1150	0
81	20241223	194100	19827578	1150	1150	1150	1150	0
82	20241223	194000	19827578	1150	1150	1150	1150	0
83	20241223	193900	19827578	1150	1150	1150	1150	0
84	20241223	193800	19827578	1150	1150	1150	1150	0
85	20241223	193700	19827578	1150	1150	1150	1150	0
86	20241223	193600	19827578	1150	1150	1150	1150	0
87	20241223	193500	19827578	1150	1150	1150	1150	0
88	20241223	193400	19827578	1150	1150	1150	1150	0
89	20241223	193300	19827578	1150	1150	1150	1150	0
90	20241223	193200	19827578	1150	1150	1150	1150	0
91	20241223	193100	19827578	1150	1150	1150	1150	0
92	20241223	193000	19827578	1150	1150	1150	1150	3221
93	20241223	192900	19827578	1150	1150	1150	1150	0
94	20241223	192800	19827578	1150	1150	1150	1150	0
95	20241223	192700	19827578	1150	1150	1150	1150	0
96	20241223	192600	19827578	1150	1150	1150	1150	0
97	20241223	192500	19827578	1150	1150	1150	1150	0
98	20241223	192400	19827578	1150	1150	1150	1150	0
99	20241223	192300	19827578	1150	1150	1150	1150	0
100	20241223	192200	19827578	1150	1150	1150	1150	0
101	20241223	192100	19827578	1150	1150	1150	1150	0
102	20241223	192000	19827578	1150	1150	1150	1150	0
103	20241223	191900	19827578	1150	1150	1150	1150	0
104	20241223	191800	19827578	1150	1150	1150	1150	0
105	20241223	191700	19827578	1150	1150	1150	1150	0
106	20241223	191600	19827578	1150	1150	1150	1150	0
107	20241223	191500	19827578	1150	1150	1150	1150	0
108	20241223	191400	19827578	1150	1150	1150	1150	0
109	20241223	191300	19827578	1150	1150	1150	1150	0
110	20241223	191200	19827578	1150	1150	1150	1150	0
111	20241223	191100	19827578	1150	1150	1150	1150	0
112	20241223	191000	19827578	1150	1150	1150	1150	0
113	20241223	190900	19827578	1150	1150	1150	1150	0
114	20241223	190800	19827578	1150	1150	1150	1150	0
115	20241223	190700	19827578	1150	1150	1150	1150	0
116	20241223	190600	19827578	1150	1150	1150	1150	0
117	20241223	190500	19827578	1150	1150	1150	1150	0
118	20241223	190400	19827578	1150	1150	1150	1150	0
119	20241223	190300	19827578	1150	1150	1150	1150	0
120	20241223	190200	19827578	1150	1150	1150	1150	0
121	20241223	190100	19827578	1150	1150	1150	1150	0
122	20241223	190000	19827578	1150	1150	1150	1150	3221
123	20241223	185900	19827578	1150	1150	1150	1150	0
124	20241223	185800	19827578	1150	1150	1150	1150	0
125	20241223	185700	19827578	1150	1150	1150	1150	0
126	20241223	185600	19827578	1150	1150	1150	1150	0
127	20241223	185500	19827578	1150	1150	1150	1150	0
128	20241223	185400	19827578	1150	1150	1150	1150	0
129	20241223	185300	19827578	1150	1150	1150	1150	0
130	20241223	185200	19827578	1150	1150	1150	1150	0
131	20241223	185100	19827578	1150	1150	1150	1150	0
132	20241223	185000	19827578	1150	1150	1150	1150	0
133	20241223	184900	19827578	1150	1150	1150	1150	0
134	20241223	184800	19827578	1150	1150	1150	1150	0
135	20241223	184700	19827578	1150	1150	1150	1150	0
136	20241223	184600	19827578	1150	1150	1150	1150	0
137	20241223	184500	19827578	1150	1150	1150	1150	0
138	20241223	184400	19827578	1150	1150	1150	1150	0
139	20241223	184300	19827578	1150	1150	1150	1150	0
140	20241223	184200	19827578	1150	1150	1150	1150	0
141	20241223	184100	19827578	1150	1150	1150	1150	0
142	20241223	184000	19827578	1150	1150	1150	1150	0
143	20241223	183900	19827578	1150	1150	1150	1150	0
144	20241223	183800	19827578	1150	1150	1150	1150	0
145	20241223	183700	19827578	1150	1150	1150	1150	0
146	20241223	183600	19827578	1150	1150	1150	1150	0
147	20241223	183500	19827578	1150	1150	1150	1150	0
148	20241223	183400	19827578	1150	1150	1150	1150	0
149	20241223	183300	19827578	1150	1150	1150	1150	0
150	20241223	183200	19827578	1150	1150	1150	1150	0
151	20241223	183100	19827578	1150	1150	1150	1150	0
152	20241223	183000	19827578	1150	1150	1150	1150	3221
153	20241223	182900	19827578	1150	1150	1150	1150	0
154	20241223	182800	19827578	1150	1150	1150	1150	0
155	20241223	182700	19827578	1150	1150	1150	1150	0
156	20241223	182600	19827578	1150	1150	1150	1150	0
157	20241223	182500	19827578	1150	1150	1150	1150	0
158	20241223	182400	19827578	1150	1150	1150	1150	0
159	20241223	182300	19827578	1150	1150	1150	1150	0
160	20241223	182200	19827578	1150	1150	1150	1150	0
161	20241223	182100	19827578	1150	1150	1150	1150	0
162	20241223	182000	19827578	1150	1150	1150	1150	0
163	20241223	181900	19827578	1150	1150	1150	1150	0
164	20241223	181800	19827578	1150	1150	1150	1150	0
165	20241223	181700	19827578	1150	1150	1150	1150	0
166	20241223	181600	19827578	1150	1150	1150	1150	0
167	20241223	181500	19827578	1150	1150	1150	1150	0
168	20241223	181400	19827578	1150	1150	1150	1150	0
169	20241223	181300	19827578	1150	1150	1150	1150	0
170	20241223	181200	19827578	1150	1150	1150	1150	0
171	20241223	181100	19827578	1150	1150	1150	1150	0
172	20241223	181000	19827578	1150	1150	1150	1150	0
173	20241223	180900	19827578	1150	1150	1150	1150	0
174	20241223	180800	19827578	1150	1150	1150	1150	0
175	20241223	180700	19827578	1150	1150	1150	1150	0
176	20241223	180600	19827578	1150	1150	1150	1150	0
177	20241223	180500	19827578	1150	1150	1150	1150	0
178	20241223	180400	19827578	1150	1150	1150	1150	0
179	20241223	180300	19827578	1150	1150	1150	1150	0
180	20241223	180200	19827578	1150	1150	1150	1150	0
181	20241223	180100	19827578	1150	1150	1150	1150	0
182	20241223	180000	19827578	1150	1150	1150	1150	3221
183	20241223	175900	19827578	1150	1150	1150	1150	0
184	20241223	175800	19827578	1150	1150	1150	1150	0
185	20241223	175700	19827578	1150	1150	1150	1150	0
186	20241223	175600	19827578	1150	1150	1150	1150	0
187	20241223	175500	19827578	1150	1150	1150	1150	0
188	20241223	175400	19827578	1150	1150	1150	1150	0
189	20241223	175300	19827578	1150	1150	1150	1150	0
190	20241223	175200	19827578	1150	1150	1150	1150	0
191	20241223	175100	19827578	1150	1150	1150	1150	0
192	20241223	175000	19827578	1150	1150	1150	1150	0
193	20241223	174900	19827578	1150	1150	1150	1150	0
194	20241223	174800	19827578	1150	1150	1150	1150	0
195	20241223	174700	19827578	1150	1150	1150	1150	0
196	20241223	174600	19827578	1150	1150	1150	1150	0
197	20241223	174500	19827578	1150	1150	1150	1150	0
198	20241223	174400	19827578	1150	1150	1150	1150	0
199	20241223	174300	19827578	1150	1150	1150	1150	0
200	20241223	174200	19827578	1150	1150	1150	1150	0
201	20241223	174100	19827578	1150	1150	1150	1150	0
202	20241223	174000	19827578	1150	1150	1150	1150	0
203	20241223	173900	19827578	1150	1150	1150	1150	0
204	20241223	173800	19827578	1150	1150	1150	1150	0
205	20241223	173700	19827578	1150	1150	1150	1150	0
206	20241223	173600	19827578	1150	1150	1150	1150	0
207	20241223	173500	19827578	1150	1150	1150	1150	0
208	20241223	173400	19827578	1150	1150	1150	1150	0
209	20241223	173300	19827578	1150	1150	1150	1150	0
210	20241223	173200	19827578	1150	1150	1150	1150	0
211	20241223	173100	19827578	1150	1150	1150	1150	0
212	20241223	173000	19827578	1150	1150	1150	1150	3221
213	20241223	172900	19827578	1150	1150	1150	1150	0
214	20241223	172800	19827578	1150	1150	1150	1150	0
215	20241223	172700	19827578	1150	1150	1150	1150	0
216	20241223	172600	19827578	1150	1150	1150	1150	0
217	20241223	172500	19827578	1150	1150	1150	1150	0
218	20241223	172400	19827578	1150	1150	1150	1150	0
219	20241223	172300	19827578	1150	1150	1150	1150	0
220	20241223	172200	19827578	1150	1150	1150	1150	0
221	20241223	172100	19827578	1150	1150	1150	1150	0
222	20241223	172000	19827578	1150	1150	1150	1150	0
223	20241223	171900	19827578	1150	1150	1150	1150	0
224	20241223	171800	19827578	1150	1150	1150	1150	0
225	20241223	171700	19827578	1150	1150	1150	1150	0
226	20241223	171600	19827578	1150	1150	1150	1150	0
227	20241223	171500	19827578	1150	1150	1150	1150	0
228	20241223	171400	19827578	1150	1150	1150	1150	0
229	20241223	171300	19827578	1150	1150	1150	1150	0
230	20241223	171200	19827578	1150	1150	1150	1150	0
231	20241223	171100	19827578	1150	1150	1150	1150	0
232	20241223	171000	19827578	1150	1150	1150	1150	0
233	20241223	170900	19827578	1150	1150	1150	1150	0
234	20241223	170800	19827578	1150	1150	1150	1150	0
235	20241223	170700	19827578	1150	1150	1150	1150	0
236	20241223	170600	19827578	1150	1150	1150	1150	0
237	20241223	170500	19827578	1150	1150	1150	1150	0
238	20241223	170400	19827578	1150	1150	1150	1150	0
239	20241223	170300	19827578	1150	1150	1150	1150	0
240	20241223	170200	19827578	1150	1150	1150	1150	0
241	20241223	170100	19827578	1150	1150	1150	1150	0
242	20241223	170000	19827578	1150	1150	1150	1150	3221
243	20241223	165900	19827578	1150	1150	1150	1150	0
244	20241223	165800	19827578	1150	1150	1150	1150	0
245	20241223	165700	19827578	1150	1150	1150	1150	0
246	20241223	165600	19827578	1150	1150	1150	1150	0
247	20241223	165500	19827578	1150	1150	1150	1150	0
248	20241223	165400	19827578	1150	1150	1150	1150	0
249	20241223	165300	19827578	1150	1150	1150	1150	0
250	20241223	165200	19827578	1150	1150	1150	1150	0
251	20241223	165100	19827578	1150	1150	1150	1150	0
252	20241223	165000	19827578	1150	1150	1150	1150	0
253	20241223	164900	19827578	1150	1150	1150	1150	0
254	20241223	164800	19827578	1150	1150	1150	1150	0
255	20241223	164700	19827578	1150	1150	1150	1150	0
256	20241223	164600	19827578	1150	1150	1150	1150	0
257	20241223	164500	19827578	1150	1150	1150	1150	0
258	20241223	164400	19827578	1150	1150	1150	1150	0
259	20241223	164300	19827578	1150	1150	1150	1150	0
260	20241223	164200	19827578	1150	1150	1150	1150	0
261	20241223	164100	19827578	1150	1150	1150	1150	0
262	20241223	164000	19827578	1150	1150	1150	1150	0
263	20241223	163900	19827578	1150	1150	1150	1150	0
264	20241223	163800	19827578	1150	1150	1150	1150	0
265	20241223	163700	19827578	1150	1150	1150	1150	0
266	20241223	163600	19827578	1150	1150	1150	1150	0
267	20241223	163500	19827578	1150	1150	1150	1150	0
268	20241223	163400	19827578	1150	1150	1150	1150	0
269	20241223	163300	19827578	1150	1150	1150	1150	0
270	20241223	163200	19827578	1150	1150	1150	1150	0
271	20241223	163100	19827578	1150	1150	1150	1150	0
272	20241223	163000	19827578	1150	1150	1150	1150	3221
273	20241223	162900	19827578	1150	1150	1150	1150	0
274	20241223	162800	19827578	1150	1150	1150	1150	0
275	20241223	162700	19827578	1150	1150	1150	1150	0
276	20241223	162600	19827578	1150	1150	1150	1150	0
277	20241223	162500	19827578	1150	1150	1150	1150	0
278	20241223	162400	19827578	1150	1150	1150	1150	0
279	20241223	162300	19827578	1150	1150	1150	1150	0
280	20241223	162200	19827578	1150	1150	1150	1150	0
281	20241223	162100	19827578	1150	1150	1150	1150	0
282	20241223	162000	19827578	1150	1150	1150	1150	0
283	20241223	161900	19827578	1150	1150	1150	1150	0
284	20241223	161800	19827578	1150	1150	1150	1150	0
285	20241223	161700	19827578	1150	1150	1150	1150	0
286	20241223	161600	19827578	1150	1150	1150	1150	0
287	20241223	161500	19827578	1150	1150	1150	1150	0
288	20241223	161400	19827578	1150	1150	1150	1150	0
289	20241223	161300	19827578	1150	1150	1150	1150	0
290	20241223	161200	19827578	1150	1150	1150	1150	0
291	20241223	161100	19827578	1150	1150	1150	1150	0
292	20241223	161000	19827578	1150	1150	1150	1150	0
293	20241223	160900	19827578	1150	1150	1150	1150	0
294	20241223	160800	19827578	1150	1150	1150	1150	0
295	20241223	160700	19827578	1150	1150	1150	1150	0
296	20241223	160600	19827578	1150	1150	1150	1150	0
297	20241223	160500	19827578	1150	1150	1150	1150	0
298	20241223	160400	19827578	1150	1150	1150	1150	0
299	20241223	160300	19827578	1150	1150	1150	1150	0
300	20241223	160200	19827578	1150	1150	1150	1150	0
301	20241223	160100	19827578	1150	1150	1150	1150	0
302	20241223	160000	19827578	1150	1150	1150	1150	3221
303	20241223	155900	19827578	1150	1150	1150	1150	0
304	20241223	155800	19827578	1150	1150	1150	1150	0
305	20241223	155700	19827578	1150	1150	1150	1150	0
306	20241223	155600	19827578	1150	1150	1150	1150	0
307	20241223	155500	19827578	1150	1150	1150	1150	0
308	20241223	155400	19827578	1150	1150	1150	1150	0
309	20241223	155300	19827578	1150	1150	1150	1150	0
310	20241223	155200	19827578	1150	1150	1150	1150	0
311	20241223	155100	19827578	1150	1150	1150	1150	0
312	20241223	155000	19827578	1150	1150	1150	1150	0
313	20241223	154900	19827578	1150	1150	1150	1150	0
314	20241223	154800	19827578	1150	1150	1150	1150	0
315	20241223	154700	19827578	1150	1150	1150	1150	0
316	20241223	154600	19827578	1150	1150	1150	1150	0
317	20241223	154500	19827578	1150	1150	1150	1150	0
318	20241223	154400	19827578	1150	1150	1150	1150	0
319	20241223	154300	19827578	1150	1150	1150	1150	0
320	20241223	154200	19827578	1150	1150	1150	1150	0
321	20241223	154100	19827578	1150	1150	1150	1150	0
322	20241223	154000	19827578	1150	1150	1150	1150	0
323	20241223	153900	19827578	1150	1150	1150	1150	0
324	20241223	153800	19827578	1150	1150	1150	1150	0
325	20241223	153700	19827578	1150	1150	1150	1150	0
326	20241223	153600	19827578	1150	1150	1150	1150	0
327	20241223	153500	19827578	1150	1150	1150	1150	0
328	20241223	153400	19827578	1150	1150	1150	1150	0
329	20241223	153300	19827578	1150	1150	1150	1150	0
330	20241223	153200	19827578	1150	1150	1150	1150	0
331	20241223	153100	19827578	1150	1150	1150	1150	0
332	20241223	153000	19827578	1150	1150	1150	1150	6442
333	20241223	152900	16123428	1141	1141	1141	1141	0
334	20241223	152800	16123428	1141	1141	1141	1141	0
335	20241223	152700	16123428	1141	1141	1141	1141	0
336	20241223	152600	16123428	1141	1141	1141	1141	0
337	20241223	152500	16123428	1141	1141	1141	1141	0
338	20241223	152400	16123428	1141	1141	1141	1141	0
339	20241223	152300	16123428	1141	1141	1141	1141	0
340	20241223	152200	16123428	1141	1141	1141	1141	0
341	20241223	152100	16123428	1141	1141	1141	1141	0
342	20241223	152000	16123428	1141	1141	1141	1141	0
343	20241223	151900	16123428	1141	1141	1141	1141	0
344	20241223	151800	16123428	1141	1141	1141	1141	1
345	20241223	151700	16122287	1148	1148	1148	1148	1
346	20241223	151600	16121139	1141	1141	1141	1141	0
347	20241223	151500	16121139	1141	1141	1141	1141	0
348	20241223	151400	16121139	1141	1141	1141	1141	0
349	20241223	151300	16121139	1141	1149	1149	1140	1512
350	20241223	151200	14396077	1149	1149	1149	1149	10
351	20241223	151100	14384587	1149	1149	1149	1149	0
352	20241223	151000	14384587	1149	1149	1149	1149	0
353	20241223	150900	14384587	1149	1149	1149	1149	0
354	20241223	150800	14384587	1149	1149	1149	1149	0
355	20241223	150700	14384587	1149	1149	1149	1149	0
356	20241223	150600	14384587	1149	1149	1149	1149	1
357	20241223	150500	14383438	1141	1141	1141	1141	369
358	20241223	150400	13962409	1140	1140	1140	1140	1
359	20241223	150300	13961269	1141	1141	1141	1141	309
360	20241223	150200	13608700	1141	1141	1141	1141	0
361	20241223	150100	13608700	1141	1141	1141	1141	0
362	20241223	150000	13608700	1141	1141	1141	1141	1
363	20241223	145900	13607559	1147	1147	1147	1147	0
364	20241223	145800	13607559	1147	1147	1147	1147	149
365	20241223	145700	13436656	1140	1140	1140	1140	0
366	20241223	145600	13436656	1140	1140	1140	1140	0
367	20241223	145500	13436656	1140	1140	1140	1140	18
368	20241223	145400	13416136	1147	1147	1147	1147	0
369	20241223	145300	13416136	1147	1147	1147	1147	0
370	20241223	145200	13416136	1147	1147	1147	1147	0
371	20241223	145100	13416136	1147	1147	1147	1147	1
372	20241223	145000	13414989	1140	1143	1143	1140	2223
373	20241223	144900	10880502	1143	1146	1146	1143	462
374	20241223	144800	10351921	1147	1147	1147	1147	1
375	20241223	144700	10350774	1146	1146	1146	1146	0
376	20241223	144600	10350774	1146	1146	1146	1146	0
377	20241223	144500	10350774	1146	1146	1146	1146	0
378	20241223	144400	10350774	1146	1146	1146	1146	0
379	20241223	144300	10350774	1146	1146	1146	1146	0
380	20241223	144200	10350774	1146	1146	1146	1146	2
381	20241223	144100	10348482	1147	1147	1147	1147	0
382	20241223	144000	10348482	1147	1147	1147	1147	0
383	20241223	143900	10348482	1147	1147	1147	1147	0
384	20241223	143800	10348482	1147	1147	1147	1147	0
385	20241223	143700	10348482	1147	1147	1147	1147	17
386	20241223	143600	10328983	1147	1147	1147	1147	0
387	20241223	143500	10328983	1147	1147	1147	1147	0
388	20241223	143400	10328983	1147	1147	1147	1147	0
389	20241223	143300	10328983	1147	1147	1147	1147	0
390	20241223	143200	10328983	1147	1147	1147	1147	0
391	20241223	143100	10328983	1147	1147	1147	1147	1
392	20241223	143000	10327836	1148	1148	1148	1148	15
393	20241223	142900	10310616	1148	1148	1148	1148	0
394	20241223	142800	10310616	1148	1148	1148	1148	2
395	20241223	142700	10308320	1149	1149	1149	1149	0
396	20241223	142600	10308320	1149	1149	1149	1149	154
397	20241223	142500	10131374	1149	1149	1149	1149	8
398	20241223	142400	10122182	1150	1150	1150	1150	0
399	20241223	142300	10122182	1150	1150	1150	1150	16
400	20241223	142200	10103782	1150	1150	1150	1150	0
401	20241223	142100	10103782	1150	1150	1150	1150	0
402	20241223	142000	10103782	1150	1152	1152	1150	8
403	20241223	141900	10094571	1153	1153	1153	1153	49
404	20241223	141800	10038074	1153	1153	1153	1153	0
405	20241223	141700	10038074	1153	1153	1153	1153	0
406	20241223	141600	10038074	1153	1153	1153	1153	0
407	20241223	141500	10038074	1153	1153	1153	1153	0
408	20241223	141400	10038074	1153	1153	1153	1153	0
409	20241223	141300	10038074	1153	1153	1153	1153	0
410	20241223	141200	10038074	1153	1153	1153	1153	0
411	20241223	141100	10038074	1153	1153	1153	1153	0
412	20241223	141000	10038074	1153	1153	1153	1153	0
413	20241223	140900	10038074	1153	1153	1153	1153	0
414	20241223	140800	10038074	1153	1153	1153	1153	0
415	20241223	140700	10038074	1153	1153	1153	1153	0
416	20241223	140600	10038074	1153	1153	1153	1153	0
417	20241223	140500	10038074	1153	1153	1153	1153	0
418	20241223	140400	10038074	1153	1153	1153	1153	0
419	20241223	140300	10038074	1153	1153	1153	1153	0
420	20241223	140200	10038074	1153	1153	1153	1153	0
421	20241223	140100	10038074	1153	1153	1153	1153	0
422	20241223	140000	10038074	1153	1153	1153	1153	0
423	20241223	135900	10038074	1153	1153	1153	1153	0
424	20241223	135800	10038074	1153	1153	1153	1153	0
425	20241223	135700	10038074	1153	1153	1153	1153	0
426	20241223	135600	10038074	1153	1153	1153	1153	0
427	20241223	135500	10038074	1153	1153	1153	1153	0
428	20241223	135400	10038074	1153	1153	1153	1153	52
429	20241223	135300	9978118	1153	1153	1153	1153	0
430	20241223	135200	9978118	1153	1153	1153	1153	0
431	20241223	135100	9978118	1153	1153	1153	1153	1
432	20241223	135000	9976965	1153	1153	1153	1153	0
433	20241223	134900	9976965	1153	1146	1153	1146	571
434	20241223	134800	9322592	1146	1146	1146	1146	0
435	20241223	134700	9322592	1146	1146	1146	1146	0
436	20241223	134600	9322592	1146	1146	1146	1146	0
437	20241223	134500	9322592	1146	1146	1146	1146	0
438	20241223	134400	9322592	1146	1146	1146	1146	8
439	20241223	134300	9313424	1145	1149	1149	1145	700
440	20241223	134200	8511654	1149	1153	1154	1149	4892
441	20241223	134100	2885360	1154	1153	1154	1153	196
442	20241223	134000	2659369	1153	1153	1153	1153	0
443	20241223	133900	2659369	1153	1153	1153	1153	0
444	20241223	133800	2659369	1153	1153	1153	1153	0
445	20241223	133700	2659369	1153	1153	1153	1153	0
446	20241223	133600	2659369	1153	1153	1153	1153	0
447	20241223	133500	2659369	1153	1153	1153	1153	500
448	20241223	133400	2082869	1153	1153	1153	1153	0
449	20241223	133300	2082869	1153	1153	1153	1153	0
450	20241223	133200	2082869	1153	1153	1153	1153	4
451	20241223	133100	2078257	1154	1154	1154	1154	4
452	20241223	133000	2073641	1154	1154	1154	1154	0
453	20241223	132900	2073641	1154	1154	1154	1154	0
454	20241223	132800	2073641	1154	1154	1154	1154	0
455	20241223	132700	2073641	1154	1154	1154	1154	0
456	20241223	132600	2073641	1154	1154	1154	1154	0
457	20241223	132500	2073641	1154	1154	1154	1154	0
458	20241223	132400	2073641	1154	1154	1154	1154	0
459	20241223	132300	2073641	1154	1154	1154	1154	0
460	20241223	132200	2073641	1154	1154	1154	1154	0
461	20241223	132100	2073641	1154	1154	1154	1154	0
462	20241223	132000	2073641	1154	1154	1154	1154	1
463	20241223	131900	2072487	1155	1155	1155	1155	29
464	20241223	131800	2038992	1155	1155	1155	1155	0
465	20241223	131700	2038992	1155	1155	1155	1155	1
466	20241223	131600	2037837	1156	1156	1156	1156	0
467	20241223	131500	2037837	1156	1156	1156	1156	0
468	20241223	131400	2037837	1156	1156	1156	1156	0
469	20241223	131300	2037837	1156	1156	1156	1156	0
470	20241223	131200	2037837	1156	1156	1156	1156	4
471	20241223	131100	2033213	1155	1155	1155	1155	0
472	20241223	131000	2033213	1155	1155	1155	1155	0
473	20241223	130900	2033213	1155	1155	1155	1155	0
474	20241223	130800	2033213	1155	1155	1155	1155	0
475	20241223	130700	2033213	1155	1155	1155	1155	0
476	20241223	130600	2033213	1155	1155	1155	1155	0
477	20241223	130500	2033213	1155	1155	1155	1155	0
478	20241223	130400	2033213	1155	1155	1155	1155	0
479	20241223	130300	2033213	1155	1155	1155	1155	0
480	20241223	130200	2033213	1155	1155	1155	1155	0
481	20241223	130100	2033213	1155	1155	1155	1155	0
482	20241223	130000	2033213	1155	1155	1155	1155	0
483	20241223	125900	2033213	1155	1155	1155	1155	0
484	20241223	125800	2033213	1155	1155	1155	1155	0
485	20241223	125700	2033213	1155	1155	1155	1155	0
486	20241223	125600	2033213	1155	1155	1155	1155	1
487	20241223	125500	2032058	1156	1156	1156	1156	0
488	20241223	125400	2032058	1156	1156	1156	1156	0
489	20241223	125300	2032058	1156	1156	1156	1156	0
490	20241223	125200	2032058	1156	1156	1156	1156	1
491	20241223	125100	2030902	1155	1155	1155	1155	0
492	20241223	125000	2030902	1155	1155	1155	1155	0
493	20241223	124900	2030902	1155	1155	1155	1155	0
494	20241223	124800	2030902	1155	1155	1155	1155	0
495	20241223	124700	2030902	1155	1155	1155	1155	0
496	20241223	124600	2030902	1155	1155	1155	1155	0
497	20241223	124500	2030902	1155	1155	1155	1155	0
498	20241223	124400	2030902	1155	1155	1155	1155	0
499	20241223	124300	2030902	1155	1155	1155	1155	0
500	20241223	124200	2030902	1155	1155	1155	1155	0
501	20241223	124100	2030902	1155	1155	1155	1155	0
502	20241223	124000	2030902	1155	1155	1155	1155	0
503	20241223	123900	2030902	1155	1155	1155	1155	0
504	20241223	123800	2030902	1155	1155	1155	1155	0
505	20241223	123700	2030902	1155	1155	1155	1155	0
506	20241223	123600	2030902	1155	1155	1155	1155	0
507	20241223	123500	2030902	1155	1155	1155	1155	0
508	20241223	123400	2030902	1155	1155	1155	1155	0
509	20241223	123300	2030902	1155	1155	1155	1155	0
510	20241223	123200	2030902	1155	1155	1155	1155	0
511	20241223	123100	2030902	1155	1155	1155	1155	0
512	20241223	123000	2030902	1155	1155	1155	1155	0
513	20241223	122900	2030902	1155	1155	1155	1155	0
514	20241223	122800	2030902	1155	1155	1155	1155	0
515	20241223	122700	2030902	1155	1155	1155	1155	0
516	20241223	122600	2030902	1155	1155	1155	1155	0
517	20241223	122500	2030902	1155	1155	1155	1155	0
518	20241223	122400	2030902	1155	1155	1155	1155	0
519	20241223	122300	2030902	1155	1155	1155	1155	0
520	20241223	122200	2030902	1155	1155	1155	1155	0
521	20241223	122100	2030902	1155	1155	1155	1155	0
522	20241223	122000	2030902	1155	1155	1155	1155	1
523	20241223	121900	2029747	1156	1156	1156	1156	166
524	20241223	121800	1837851	1156	1156	1156	1156	0
525	20241223	121700	1837851	1156	1156	1156	1156	0
526	20241223	121600	1837851	1156	1156	1156	1156	0
527	20241223	121500	1837851	1156	1156	1156	1156	0
528	20241223	121400	1837851	1156	1156	1156	1156	0
529	20241223	121300	1837851	1156	1156	1156	1156	0
530	20241223	121200	1837851	1156	1156	1156	1156	0
531	20241223	121100	1837851	1156	1156	1156	1156	0
532	20241223	121000	1837851	1156	1156	1156	1156	0
533	20241223	120900	1837851	1156	1156	1156	1156	0
534	20241223	120800	1837851	1156	1156	1156	1156	0
535	20241223	120700	1837851	1156	1156	1156	1156	0
536	20241223	120600	1837851	1156	1156	1156	1156	0
537	20241223	120500	1837851	1156	1156	1156	1156	0
538	20241223	120400	1837851	1156	1156	1156	1156	0
539	20241223	120300	1837851	1156	1156	1156	1156	0
540	20241223	120200	1837851	1156	1156	1156	1156	10
541	20241223	120100	1826291	1163	1163	1163	1163	0
542	20241223	120000	1826291	1163	1163	1163	1163	0
543	20241223	115900	1826291	1163	1163	1163	1163	0
544	20241223	115800	1826291	1163	1163	1163	1163	0
545	20241223	115700	1826291	1163	1163	1163	1163	0
546	20241223	115600	1826291	1163	1163	1163	1163	0
547	20241223	115500	1826291	1163	1163	1163	1163	0
548	20241223	115400	1826291	1163	1163	1163	1163	0
549	20241223	115300	1826291	1163	1163	1163	1163	0
550	20241223	115200	1826291	1163	1163	1163	1163	0
551	20241223	115100	1826291	1163	1163	1163	1163	0
552	20241223	115000	1826291	1163	1163	1163	1163	0
553	20241223	114900	1826291	1163	1163	1163	1163	0
554	20241223	114800	1826291	1163	1163	1163	1163	0
555	20241223	114700	1826291	1163	1163	1163	1163	0
556	20241223	114600	1826291	1163	1163	1163	1163	0
557	20241223	114500	1826291	1163	1163	1163	1163	0
558	20241223	114400	1826291	1163	1163	1163	1163	0
559	20241223	114300	1826291	1163	1163	1163	1163	0
560	20241223	114200	1826291	1163	1163	1163	1163	0
561	20241223	114100	1826291	1163	1163	1163	1163	0
562	20241223	114000	1826291	1163	1163	1163	1163	0
563	20241223	113900	1826291	1163	1163	1163	1163	0
564	20241223	113800	1826291	1163	1163	1163	1163	0
565	20241223	113700	1826291	1163	1163	1163	1163	0
566	20241223	113600	1826291	1163	1163	1163	1163	0
567	20241223	113500	1826291	1163	1163	1163	1163	0
568	20241223	113400	1826291	1163	1163	1163	1163	0
569	20241223	113300	1826291	1163	1163	1163	1163	0
570	20241223	113200	1826291	1163	1163	1163	1163	0
571	20241223	113100	1826291	1163	1163	1163	1163	0
572	20241223	113000	1826291	1163	1163	1163	1163	0
573	20241223	112900	1826291	1163	1163	1163	1163	0
574	20241223	112800	1826291	1163	1163	1163	1163	0
575	20241223	112700	1826291	1163	1163	1163	1163	0
576	20241223	112600	1826291	1163	1163	1163	1163	0
577	20241223	112500	1826291	1163	1163	1163	1163	0
578	20241223	112400	1826291	1163	1163	1163	1163	0
579	20241223	112300	1826291	1163	1163	1163	1163	0
580	20241223	112200	1826291	1163	1157	1163	1157	21
581	20241223	112100	1801893	1157	1157	1157	1157	0
582	20241223	112000	1801893	1157	1157	1157	1157	0
583	20241223	111900	1801893	1157	1157	1157	1157	0
584	20241223	111800	1801893	1157	1157	1157	1157	0
585	20241223	111700	1801893	1157	1157	1157	1157	0
586	20241223	111600	1801893	1157	1157	1157	1157	195
587	20241223	111500	1576278	1157	1157	1157	1157	0
588	20241223	111400	1576278	1157	1157	1157	1157	0
589	20241223	111300	1576278	1157	1157	1157	1157	0
590	20241223	111200	1576278	1157	1157	1157	1157	0
591	20241223	111100	1576278	1157	1157	1157	1157	0
592	20241223	111000	1576278	1157	1157	1157	1157	0
593	20241223	110900	1576278	1157	1157	1157	1157	0
594	20241223	110800	1576278	1157	1157	1157	1157	0
595	20241223	110700	1576278	1157	1157	1157	1157	0
596	20241223	110600	1576278	1157	1157	1157	1157	0
597	20241223	110500	1576278	1157	1157	1157	1157	0
598	20241223	110400	1576278	1157	1157	1157	1157	0
599	20241223	110300	1576278	1157	1157	1157	1157	0
600	20241223	110200	1576278	1157	1157	1157	1157	0
601	20241223	110100	1576278	1157	1157	1157	1157	0
602	20241223	110000	1576278	1157	1157	1157	1157	0
603	20241223	105900	1576278	1157	1157	1157	1157	0
604	20241223	105800	1576278	1157	1163	1163	1157	301
605	20241223	105700	1228015	1157	1157	1157	1157	0
606	20241223	105600	1228015	1157	1157	1157	1157	0
607	20241223	105500	1228015	1157	1157	1157	1157	0
608	20241223	105400	1228015	1157	1157	1157	1157	0
609	20241223	105300	1228015	1157	1157	1157	1157	0
610	20241223	105200	1228015	1157	1162	1162	1157	555
611	20241223	105100	585780	1163	1163	1163	1163	0
612	20241223	105000	585780	1163	1163	1163	1163	0
613	20241223	104900	585780	1163	1163	1163	1163	0
614	20241223	104800	585780	1163	1163	1163	1163	0
615	20241223	104700	585780	1163	1163	1163	1163	0
616	20241223	104600	585780	1163	1163	1163	1163	0
617	20241223	104500	585780	1163	1163	1163	1163	0
618	20241223	104400	585780	1163	1163	1163	1163	0
619	20241223	104300	585780	1163	1163	1163	1163	0
620	20241223	104200	585780	1163	1163	1163	1163	0
621	20241223	104100	585780	1163	1163	1163	1163	0
622	20241223	104000	585780	1163	1163	1163	1163	0
623	20241223	103900	585780	1163	1163	1163	1163	0
624	20241223	103800	585780	1163	1163	1163	1163	0
625	20241223	103700	585780	1163	1163	1163	1163	1
626	20241223	103600	584617	1157	1157	1157	1157	0
627	20241223	103500	584617	1157	1157	1157	1157	18
628	20241223	103400	563791	1157	1157	1157	1157	0
629	20241223	103300	563791	1157	1157	1157	1157	0
630	20241223	103200	563791	1157	1157	1157	1157	0
631	20241223	103100	563791	1157	1157	1157	1157	0
632	20241223	103000	563791	1157	1157	1157	1157	0
633	20241223	102900	563791	1157	1157	1157	1157	135
634	20241223	102800	407596	1163	1163	1163	1163	0
635	20241223	102700	407596	1163	1163	1163	1163	0
636	20241223	102600	407596	1163	1163	1163	1163	0
637	20241223	102500	407596	1163	1163	1163	1163	10
638	20241223	102400	395966	1163	1163	1163	1163	30
639	20241223	102300	361076	1163	1163	1163	1163	10
640	20241223	102200	349446	1163	1163	1163	1163	0
641	20241223	102100	349446	1163	1163	1163	1163	0
642	20241223	102000	349446	1163	1163	1163	1163	0
643	20241223	101900	349446	1163	1163	1163	1163	0
644	20241223	101800	349446	1163	1163	1163	1163	0
645	20241223	101700	349446	1163	1163	1163	1163	0
646	20241223	101600	349446	1163	1163	1163	1163	0
647	20241223	101500	349446	1163	1163	1163	1163	0
648	20241223	101400	349446	1163	1163	1163	1163	1
649	20241223	101300	348283	1157	1157	1157	1157	0
650	20241223	101200	348283	1157	1157	1157	1157	0
651	20241223	101100	348283	1157	1157	1157	1157	0
652	20241223	101000	348283	1157	1157	1157	1157	0
653	20241223	100900	348283	1157	1157	1157	1157	0
654	20241223	100800	348283	1157	1157	1157	1157	0
655	20241223	100700	348283	1157	1157	1157	1157	0
656	20241223	100600	348283	1157	1157	1157	1157	0
657	20241223	100500	348283	1157	1157	1157	1157	0
658	20241223	100400	348283	1157	1157	1157	1157	0
659	20241223	100300	348283	1157	1157	1157	1157	0
660	20241223	100200	348283	1157	1157	1157	1157	0
661	20241223	100100	348283	1157	1157	1157	1157	0
662	20241223	100000	348283	1157	1157	1157	1157	0
663	20241223	095900	348283	1157	1157	1157	1157	0
664	20241223	095800	348283	1157	1157	1157	1157	0
665	20241223	095700	348283	1157	1157	1157	1157	0
666	20241223	095600	348283	1157	1157	1157	1157	0
667	20241223	095500	348283	1157	1157	1157	1157	0
668	20241223	095400	348283	1157	1157	1157	1157	0
669	20241223	095300	348283	1157	1157	1157	1157	0
670	20241223	095200	348283	1157	1157	1157	1157	0
671	20241223	095100	348283	1157	1157	1157	1157	107
672	20241223	095000	224484	1163	1163	1163	1163	0
673	20241223	094900	224484	1163	1163	1163	1163	0
674	20241223	094800	224484	1163	1163	1163	1163	0
675	20241223	094700	224484	1163	1163	1163	1163	0
676	20241223	094600	224484	1163	1163	1163	1163	1
677	20241223	094500	223321	1163	1163	1163	1163	0
678	20241223	094400	223321	1163	1163	1163	1163	0
679	20241223	094300	223321	1163	1163	1163	1163	0
680	20241223	094200	223321	1163	1163	1163	1163	0
681	20241223	094100	223321	1163	1163	1163	1163	0
682	20241223	094000	223321	1163	1163	1163	1163	0
683	20241223	093900	223321	1163	1163	1163	1163	0
684	20241223	093800	223321	1163	1163	1163	1163	0
685	20241223	093700	223321	1163	1163	1163	1163	0
686	20241223	093600	223321	1163	1163	1163	1163	0
687	20241223	093500	223321	1163	1163	1163	1163	2
688	20241223	093400	220995	1165	1165	1165	1165	0
689	20241223	093300	220995	1165	1165	1165	1165	0
690	20241223	093200	220995	1165	1165	1165	1165	0
691	20241223	093100	220995	1165	1165	1165	1165	0
692	20241223	093000	220995	1165	1165	1165	1165	0
693	20241223	092900	220995	1165	1165	1165	1165	0
694	20241223	092800	220995	1165	1165	1165	1165	0
695	20241223	092700	220995	1165	1165	1165	1165	0
696	20241223	092600	220995	1165	1165	1165	1165	0
697	20241223	092500	220995	1165	1165	1165	1165	0
698	20241223	092400	220995	1165	1165	1165	1165	0
699	20241223	092300	220995	1165	1165	1165	1165	0
700	20241223	092200	220995	1165	1165	1165	1165	0
701	20241223	092100	220995	1165	1165	1165	1165	0
702	20241223	092000	220995	1165	1165	1165	1165	0
703	20241223	091900	220995	1165	1165	1165	1165	0
704	20241223	091800	220995	1165	1165	1165	1165	0
705	20241223	091700	220995	1165	1165	1165	1165	0
706	20241223	091600	220995	1165	1165	1165	1165	0
707	20241223	091500	220995	1165	1165	1165	1165	0
708	20241223	091400	220995	1165	1165	1165	1165	0
709	20241223	091300	220995	1165	1165	1165	1165	0
710	20241223	091200	220995	1165	1165	1165	1165	0
711	20241223	091100	220995	1165	1165	1165	1165	1
712	20241223	091000	219830	1157	1157	1157	1157	0
713	20241223	090900	219830	1157	1157	1157	1157	0
714	20241223	090800	219830	1157	1157	1157	1157	20
715	20241223	090700	196690	1157	1157	1157	1157	0
716	20241223	090600	196690	1157	1157	1157	1157	0
717	20241223	090500	196690	1157	1157	1157	1157	170
718	20241223	090400	0	1165	1165	1165	1165	0
719	20241223	090300	0	1165	1165	1165	1165	0
720	20241223	090200	0	1165	1165	1165	1165	0
721	20241223	090100	0	1165	1165	1165	1165	0
722	20241223	090000	0	1165	1165	1165	1165	0