KissMeData/347770/min/candle-20241220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241220	212100	27191357	1761	1761	1761	1761	610
3	20241220	212000	27191357	1761	1761	1761	1761	0
4	20241220	211900	27191357	1761	1761	1761	1761	0
5	20241220	211800	27191357	1761	1761	1761	1761	0
6	20241220	211700	27191357	1761	1761	1761	1761	0
7	20241220	211600	27191357	1761	1761	1761	1761	0
8	20241220	211500	27191357	1761	1761	1761	1761	0
9	20241220	211400	27191357	1761	1761	1761	1761	0
10	20241220	211300	27191357	1761	1761	1761	1761	0
11	20241220	211200	27191357	1761	1761	1761	1761	0
12	20241220	211100	27191357	1761	1761	1761	1761	0
13	20241220	211000	27191357	1761	1761	1761	1761	0
14	20241220	210900	27191357	1761	1761	1761	1761	0
15	20241220	210800	27191357	1761	1761	1761	1761	0
16	20241220	210700	27191357	1761	1761	1761	1761	0
17	20241220	210600	27191357	1761	1761	1761	1761	0
18	20241220	210500	27191357	1761	1761	1761	1761	0
19	20241220	210400	27191357	1761	1761	1761	1761	0
20	20241220	210300	27191357	1761	1761	1761	1761	0
21	20241220	210200	27191357	1761	1761	1761	1761	0
22	20241220	210100	27191357	1761	1761	1761	1761	0
23	20241220	210000	27191357	1761	1761	1761	1761	0
24	20241220	205900	27191357	1761	1761	1761	1761	0
25	20241220	205800	27191357	1761	1761	1761	1761	0
26	20241220	205700	27191357	1761	1761	1761	1761	0
27	20241220	205600	27191357	1761	1761	1761	1761	0
28	20241220	205500	27191357	1761	1761	1761	1761	0
29	20241220	205400	27191357	1761	1761	1761	1761	0
30	20241220	205300	27191357	1761	1761	1761	1761	0
31	20241220	205200	27191357	1761	1761	1761	1761	0
32	20241220	205100	27191357	1761	1761	1761	1761	610
33	20241220	205000	27191357	1761	1761	1761	1761	0
34	20241220	204900	27191357	1761	1761	1761	1761	0
35	20241220	204800	27191357	1761	1761	1761	1761	0
36	20241220	204700	27191357	1761	1761	1761	1761	0
37	20241220	204600	27191357	1761	1761	1761	1761	0
38	20241220	204500	27191357	1761	1761	1761	1761	0
39	20241220	204400	27191357	1761	1761	1761	1761	0
40	20241220	204300	27191357	1761	1761	1761	1761	0
41	20241220	204200	27191357	1761	1761	1761	1761	0
42	20241220	204100	27191357	1761	1761	1761	1761	0
43	20241220	204000	27191357	1761	1761	1761	1761	0
44	20241220	203900	27191357	1761	1761	1761	1761	0
45	20241220	203800	27191357	1761	1761	1761	1761	0
46	20241220	203700	27191357	1761	1761	1761	1761	0
47	20241220	203600	27191357	1761	1761	1761	1761	0
48	20241220	203500	27191357	1761	1761	1761	1761	0
49	20241220	203400	27191357	1761	1761	1761	1761	0
50	20241220	203300	27191357	1761	1761	1761	1761	0
51	20241220	203200	27191357	1761	1761	1761	1761	0
52	20241220	203100	27191357	1761	1761	1761	1761	0
53	20241220	203000	27191357	1761	1761	1761	1761	0
54	20241220	202900	27191357	1761	1761	1761	1761	0
55	20241220	202800	27191357	1761	1761	1761	1761	0
56	20241220	202700	27191357	1761	1761	1761	1761	0
57	20241220	202600	27191357	1761	1761	1761	1761	0
58	20241220	202500	27191357	1761	1761	1761	1761	0
59	20241220	202400	27191357	1761	1761	1761	1761	0
60	20241220	202300	27191357	1761	1761	1761	1761	0
61	20241220	202200	27191357	1761	1761	1761	1761	0
62	20241220	202100	27191357	1761	1761	1761	1761	610
63	20241220	202000	27191357	1761	1761	1761	1761	0
64	20241220	201900	27191357	1761	1761	1761	1761	0
65	20241220	201800	27191357	1761	1761	1761	1761	0
66	20241220	201700	27191357	1761	1761	1761	1761	0
67	20241220	201600	27191357	1761	1761	1761	1761	0
68	20241220	201500	27191357	1761	1761	1761	1761	0
69	20241220	201400	27191357	1761	1761	1761	1761	0
70	20241220	201300	27191357	1761	1761	1761	1761	0
71	20241220	201200	27191357	1761	1761	1761	1761	0
72	20241220	201100	27191357	1761	1761	1761	1761	0
73	20241220	201000	27191357	1761	1761	1761	1761	0
74	20241220	200900	27191357	1761	1761	1761	1761	0
75	20241220	200800	27191357	1761	1761	1761	1761	0
76	20241220	200700	27191357	1761	1761	1761	1761	0
77	20241220	200600	27191357	1761	1761	1761	1761	0
78	20241220	200500	27191357	1761	1761	1761	1761	0
79	20241220	200400	27191357	1761	1761	1761	1761	0
80	20241220	200300	27191357	1761	1761	1761	1761	0
81	20241220	200200	27191357	1761	1761	1761	1761	0
82	20241220	200100	27191357	1761	1761	1761	1761	0
83	20241220	200000	27191357	1761	1761	1761	1761	0
84	20241220	195900	27191357	1761	1761	1761	1761	0
85	20241220	195800	27191357	1761	1761	1761	1761	0
86	20241220	195700	27191357	1761	1761	1761	1761	0
87	20241220	195600	27191357	1761	1761	1761	1761	0
88	20241220	195500	27191357	1761	1761	1761	1761	0
89	20241220	195400	27191357	1761	1761	1761	1761	0
90	20241220	195300	27191357	1761	1761	1761	1761	0
91	20241220	195200	27191357	1761	1761	1761	1761	0
92	20241220	195100	27191357	1761	1761	1761	1761	610
93	20241220	195000	27191357	1761	1761	1761	1761	0
94	20241220	194900	27191357	1761	1761	1761	1761	0
95	20241220	194800	27191357	1761	1761	1761	1761	0
96	20241220	194700	27191357	1761	1761	1761	1761	0
97	20241220	194600	27191357	1761	1761	1761	1761	0
98	20241220	194500	27191357	1761	1761	1761	1761	0
99	20241220	194400	27191357	1761	1761	1761	1761	0
100	20241220	194300	27191357	1761	1761	1761	1761	0
101	20241220	194200	27191357	1761	1761	1761	1761	0
102	20241220	194100	27191357	1761	1761	1761	1761	0
103	20241220	194000	27191357	1761	1761	1761	1761	0
104	20241220	193900	27191357	1761	1761	1761	1761	0
105	20241220	193800	27191357	1761	1761	1761	1761	0
106	20241220	193700	27191357	1761	1761	1761	1761	0
107	20241220	193600	27191357	1761	1761	1761	1761	0
108	20241220	193500	27191357	1761	1761	1761	1761	0
109	20241220	193400	27191357	1761	1761	1761	1761	0
110	20241220	193300	27191357	1761	1761	1761	1761	0
111	20241220	193200	27191357	1761	1761	1761	1761	0
112	20241220	193100	27191357	1761	1761	1761	1761	0
113	20241220	193000	27191357	1761	1761	1761	1761	0
114	20241220	192900	27191357	1761	1761	1761	1761	0
115	20241220	192800	27191357	1761	1761	1761	1761	0
116	20241220	192700	27191357	1761	1761	1761	1761	0
117	20241220	192600	27191357	1761	1761	1761	1761	0
118	20241220	192500	27191357	1761	1761	1761	1761	0
119	20241220	192400	27191357	1761	1761	1761	1761	0
120	20241220	192300	27191357	1761	1761	1761	1761	0
121	20241220	192200	27191357	1761	1761	1761	1761	0
122	20241220	192100	27191357	1761	1761	1761	1761	610
123	20241220	192000	27191357	1761	1761	1761	1761	0
124	20241220	191900	27191357	1761	1761	1761	1761	0
125	20241220	191800	27191357	1761	1761	1761	1761	0
126	20241220	191700	27191357	1761	1761	1761	1761	0
127	20241220	191600	27191357	1761	1761	1761	1761	0
128	20241220	191500	27191357	1761	1761	1761	1761	0
129	20241220	191400	27191357	1761	1761	1761	1761	0
130	20241220	191300	27191357	1761	1761	1761	1761	0
131	20241220	191200	27191357	1761	1761	1761	1761	0
132	20241220	191100	27191357	1761	1761	1761	1761	0
133	20241220	191000	27191357	1761	1761	1761	1761	0
134	20241220	190900	27191357	1761	1761	1761	1761	0
135	20241220	190800	27191357	1761	1761	1761	1761	0
136	20241220	190700	27191357	1761	1761	1761	1761	0
137	20241220	190600	27191357	1761	1761	1761	1761	0
138	20241220	190500	27191357	1761	1761	1761	1761	0
139	20241220	190400	27191357	1761	1761	1761	1761	0
140	20241220	190300	27191357	1761	1761	1761	1761	0
141	20241220	190200	27191357	1761	1761	1761	1761	0
142	20241220	190100	27191357	1761	1761	1761	1761	0
143	20241220	190000	27191357	1761	1761	1761	1761	0
144	20241220	185900	27191357	1761	1761	1761	1761	0
145	20241220	185800	27191357	1761	1761	1761	1761	0
146	20241220	185700	27191357	1761	1761	1761	1761	0
147	20241220	185600	27191357	1761	1761	1761	1761	0
148	20241220	185500	27191357	1761	1761	1761	1761	0
149	20241220	185400	27191357	1761	1761	1761	1761	0
150	20241220	185300	27191357	1761	1761	1761	1761	0
151	20241220	185200	27191357	1761	1761	1761	1761	0
152	20241220	185100	27191357	1761	1761	1761	1761	610
153	20241220	185000	27191357	1761	1761	1761	1761	0
154	20241220	184900	27191357	1761	1761	1761	1761	0
155	20241220	184800	27191357	1761	1761	1761	1761	0
156	20241220	184700	27191357	1761	1761	1761	1761	0
157	20241220	184600	27191357	1761	1761	1761	1761	0
158	20241220	184500	27191357	1761	1761	1761	1761	0
159	20241220	184400	27191357	1761	1761	1761	1761	0
160	20241220	184300	27191357	1761	1761	1761	1761	0
161	20241220	184200	27191357	1761	1761	1761	1761	0
162	20241220	184100	27191357	1761	1761	1761	1761	0
163	20241220	184000	27191357	1761	1761	1761	1761	0
164	20241220	183900	27191357	1761	1761	1761	1761	0
165	20241220	183800	27191357	1761	1761	1761	1761	0
166	20241220	183700	27191357	1761	1761	1761	1761	0
167	20241220	183600	27191357	1761	1761	1761	1761	0
168	20241220	183500	27191357	1761	1761	1761	1761	0
169	20241220	183400	27191357	1761	1761	1761	1761	0
170	20241220	183300	27191357	1761	1761	1761	1761	0
171	20241220	183200	27191357	1761	1761	1761	1761	0
172	20241220	183100	27191357	1761	1761	1761	1761	0
173	20241220	183000	27191357	1761	1761	1761	1761	0
174	20241220	182900	27191357	1761	1761	1761	1761	0
175	20241220	182800	27191357	1761	1761	1761	1761	0
176	20241220	182700	27191357	1761	1761	1761	1761	0
177	20241220	182600	27191357	1761	1761	1761	1761	0
178	20241220	182500	27191357	1761	1761	1761	1761	0
179	20241220	182400	27191357	1761	1761	1761	1761	0
180	20241220	182300	27191357	1761	1761	1761	1761	0
181	20241220	182200	27191357	1761	1761	1761	1761	0
182	20241220	182100	27191357	1761	1761	1761	1761	610
183	20241220	182000	27191357	1761	1761	1761	1761	0
184	20241220	181900	27191357	1761	1761	1761	1761	0
185	20241220	181800	27191357	1761	1761	1761	1761	0
186	20241220	181700	27191357	1761	1761	1761	1761	0
187	20241220	181600	27191357	1761	1761	1761	1761	0
188	20241220	181500	27191357	1761	1761	1761	1761	0
189	20241220	181400	27191357	1761	1761	1761	1761	0
190	20241220	181300	27191357	1761	1761	1761	1761	0
191	20241220	181200	27191357	1761	1761	1761	1761	0
192	20241220	181100	27191357	1761	1761	1761	1761	0
193	20241220	181000	27191357	1761	1761	1761	1761	0
194	20241220	180900	27191357	1761	1761	1761	1761	0
195	20241220	180800	27191357	1761	1761	1761	1761	0
196	20241220	180700	27191357	1761	1761	1761	1761	0
197	20241220	180600	27191357	1761	1761	1761	1761	0
198	20241220	180500	27191357	1761	1761	1761	1761	0
199	20241220	180400	27191357	1761	1761	1761	1761	0
200	20241220	180300	27191357	1761	1761	1761	1761	0
201	20241220	180200	27191357	1761	1761	1761	1761	0
202	20241220	180100	27191357	1761	1761	1761	1761	0
203	20241220	180000	27191357	1761	1761	1761	1761	0
204	20241220	175900	27191357	1761	1761	1761	1761	0
205	20241220	175800	27191357	1761	1761	1761	1761	0
206	20241220	175700	27191357	1761	1761	1761	1761	0
207	20241220	175600	27191357	1761	1761	1761	1761	0
208	20241220	175500	27191357	1761	1761	1761	1761	0
209	20241220	175400	27191357	1761	1761	1761	1761	0
210	20241220	175300	27191357	1761	1761	1761	1761	0
211	20241220	175200	27191357	1761	1761	1761	1761	0
212	20241220	175100	27191357	1761	1761	1761	1761	610
213	20241220	175000	27191357	1761	1761	1761	1761	0
214	20241220	174900	27191357	1761	1761	1761	1761	0
215	20241220	174800	27191357	1761	1761	1761	1761	0
216	20241220	174700	27191357	1761	1761	1761	1761	0
217	20241220	174600	27191357	1761	1761	1761	1761	0
218	20241220	174500	27191357	1761	1761	1761	1761	0
219	20241220	174400	27191357	1761	1761	1761	1761	0
220	20241220	174300	27191357	1761	1761	1761	1761	0
221	20241220	174200	27191357	1761	1761	1761	1761	0
222	20241220	174100	27191357	1761	1761	1761	1761	0
223	20241220	174000	27191357	1761	1761	1761	1761	0
224	20241220	173900	27191357	1761	1761	1761	1761	0
225	20241220	173800	27191357	1761	1761	1761	1761	0
226	20241220	173700	27191357	1761	1761	1761	1761	0
227	20241220	173600	27191357	1761	1761	1761	1761	0
228	20241220	173500	27191357	1761	1761	1761	1761	0
229	20241220	173400	27191357	1761	1761	1761	1761	0
230	20241220	173300	27191357	1761	1761	1761	1761	0
231	20241220	173200	27191357	1761	1761	1761	1761	0
232	20241220	173100	27191357	1761	1761	1761	1761	0
233	20241220	173000	27191357	1761	1761	1761	1761	0
234	20241220	172900	27191357	1761	1761	1761	1761	0
235	20241220	172800	27191357	1761	1761	1761	1761	0
236	20241220	172700	27191357	1761	1761	1761	1761	0
237	20241220	172600	27191357	1761	1761	1761	1761	0
238	20241220	172500	27191357	1761	1761	1761	1761	0
239	20241220	172400	27191357	1761	1761	1761	1761	0
240	20241220	172300	27191357	1761	1761	1761	1761	0
241	20241220	172200	27191357	1761	1761	1761	1761	0
242	20241220	172100	27191357	1761	1761	1761	1761	610
243	20241220	172000	27191357	1761	1761	1761	1761	0
244	20241220	171900	27191357	1761	1761	1761	1761	0
245	20241220	171800	27191357	1761	1761	1761	1761	0
246	20241220	171700	27191357	1761	1761	1761	1761	0
247	20241220	171600	27191357	1761	1761	1761	1761	0
248	20241220	171500	27191357	1761	1761	1761	1761	0
249	20241220	171400	27191357	1761	1761	1761	1761	0
250	20241220	171300	27191357	1761	1761	1761	1761	0
251	20241220	171200	27191357	1761	1761	1761	1761	0
252	20241220	171100	27191357	1761	1761	1761	1761	0
253	20241220	171000	27191357	1761	1761	1761	1761	0
254	20241220	170900	27191357	1761	1761	1761	1761	0
255	20241220	170800	27191357	1761	1761	1761	1761	0
256	20241220	170700	27191357	1761	1761	1761	1761	0
257	20241220	170600	27191357	1761	1761	1761	1761	0
258	20241220	170500	27191357	1761	1761	1761	1761	0
259	20241220	170400	27191357	1761	1761	1761	1761	0
260	20241220	170300	27191357	1761	1761	1761	1761	0
261	20241220	170200	27191357	1761	1761	1761	1761	0
262	20241220	170100	27191357	1761	1761	1761	1761	0
263	20241220	170000	27191357	1761	1761	1761	1761	0
264	20241220	165900	27191357	1761	1761	1761	1761	0
265	20241220	165800	27191357	1761	1761	1761	1761	0
266	20241220	165700	27191357	1761	1761	1761	1761	0
267	20241220	165600	27191357	1761	1761	1761	1761	0
268	20241220	165500	27191357	1761	1761	1761	1761	0
269	20241220	165400	27191357	1761	1761	1761	1761	0
270	20241220	165300	27191357	1761	1761	1761	1761	0
271	20241220	165200	27191357	1761	1761	1761	1761	0
272	20241220	165100	27191357	1761	1761	1761	1761	610
273	20241220	165000	27191357	1761	1761	1761	1761	0
274	20241220	164900	27191357	1761	1761	1761	1761	0
275	20241220	164800	27191357	1761	1761	1761	1761	0
276	20241220	164700	27191357	1761	1761	1761	1761	0
277	20241220	164600	27191357	1761	1761	1761	1761	0
278	20241220	164500	27191357	1761	1761	1761	1761	0
279	20241220	164400	27191357	1761	1761	1761	1761	0
280	20241220	164300	27191357	1761	1761	1761	1761	0
281	20241220	164200	27191357	1761	1761	1761	1761	0
282	20241220	164100	27191357	1761	1761	1761	1761	0
283	20241220	164000	27191357	1761	1761	1761	1761	0
284	20241220	163900	27191357	1761	1761	1761	1761	0
285	20241220	163800	27191357	1761	1761	1761	1761	0
286	20241220	163700	27191357	1761	1761	1761	1761	0
287	20241220	163600	27191357	1761	1761	1761	1761	0
288	20241220	163500	27191357	1761	1761	1761	1761	0
289	20241220	163400	27191357	1761	1761	1761	1761	0
290	20241220	163300	27191357	1761	1761	1761	1761	0
291	20241220	163200	27191357	1761	1761	1761	1761	0
292	20241220	163100	27191357	1761	1761	1761	1761	0
293	20241220	163000	27191357	1761	1761	1761	1761	0
294	20241220	162900	27191357	1761	1761	1761	1761	0
295	20241220	162800	27191357	1761	1761	1761	1761	0
296	20241220	162700	27191357	1761	1761	1761	1761	0
297	20241220	162600	27191357	1761	1761	1761	1761	0
298	20241220	162500	27191357	1761	1761	1761	1761	0
299	20241220	162400	27191357	1761	1761	1761	1761	0
300	20241220	162300	27191357	1761	1761	1761	1761	0
301	20241220	162200	27191357	1761	1761	1761	1761	0
302	20241220	162100	27191357	1761	1761	1761	1761	610
303	20241220	162000	27191357	1761	1761	1761	1761	0
304	20241220	161900	27191357	1761	1761	1761	1761	0
305	20241220	161800	27191357	1761	1761	1761	1761	0
306	20241220	161700	27191357	1761	1761	1761	1761	0
307	20241220	161600	27191357	1761	1761	1761	1761	0
308	20241220	161500	27191357	1761	1761	1761	1761	0
309	20241220	161400	27191357	1761	1761	1761	1761	0
310	20241220	161300	27191357	1761	1761	1761	1761	0
311	20241220	161200	27191357	1761	1761	1761	1761	0
312	20241220	161100	27191357	1761	1761	1761	1761	0
313	20241220	161000	27191357	1761	1761	1761	1761	0
314	20241220	160900	27191357	1761	1761	1761	1761	0
315	20241220	160800	27191357	1761	1761	1761	1761	0
316	20241220	160700	27191357	1761	1761	1761	1761	0
317	20241220	160600	27191357	1761	1761	1761	1761	0
318	20241220	160500	27191357	1761	1761	1761	1761	0
319	20241220	160400	27191357	1761	1761	1761	1761	0
320	20241220	160300	27191357	1761	1761	1761	1761	0
321	20241220	160200	27191357	1761	1761	1761	1761	0
322	20241220	160100	27191357	1761	1761	1761	1761	0
323	20241220	160000	27191357	1761	1761	1761	1761	0
324	20241220	155900	27191357	1761	1761	1761	1761	0
325	20241220	155800	27191357	1761	1761	1761	1761	0
326	20241220	155700	27191357	1761	1761	1761	1761	0
327	20241220	155600	27191357	1761	1761	1761	1761	0
328	20241220	155500	27191357	1761	1761	1761	1761	0
329	20241220	155400	27191357	1761	1761	1761	1761	0
330	20241220	155300	27191357	1761	1761	1761	1761	0
331	20241220	155200	27191357	1761	1761	1761	1761	0
332	20241220	155100	27191357	1761	1761	1761	1761	610
333	20241220	155000	27191357	1761	1761	1761	1761	0
334	20241220	154900	27191357	1761	1761	1761	1761	0
335	20241220	154800	27191357	1761	1761	1761	1761	0
336	20241220	154700	27191357	1761	1761	1761	1761	0
337	20241220	154600	27191357	1761	1761	1761	1761	0
338	20241220	154500	27191357	1761	1761	1761	1761	0
339	20241220	154400	27191357	1761	1761	1761	1761	0
340	20241220	154300	27191357	1761	1761	1761	1761	0
341	20241220	154200	27191357	1761	1761	1761	1761	0
342	20241220	154100	27191357	1761	1761	1761	1761	0
343	20241220	154000	27191357	1761	1761	1761	1761	0
344	20241220	153900	27191357	1761	1761	1761	1761	0
345	20241220	153800	27191357	1761	1761	1761	1761	0
346	20241220	153700	27191357	1761	1761	1761	1761	0
347	20241220	153600	27191357	1761	1761	1761	1761	0
348	20241220	153500	27191357	1761	1761	1761	1761	0
349	20241220	153400	27191357	1761	1761	1761	1761	0
350	20241220	153300	27191357	1761	1761	1761	1761	0
351	20241220	153200	27191357	1761	1761	1761	1761	0
352	20241220	153100	27191357	1761	1761	1761	1761	0
353	20241220	153000	27191357	1761	1761	1761	1761	610
354	20241220	152900	26117147	1761	1761	1761	1761	0
355	20241220	152800	26117147	1761	1761	1761	1761	0
356	20241220	152700	26117147	1761	1761	1761	1761	0
357	20241220	152600	26117147	1761	1761	1761	1761	0
358	20241220	152500	26117147	1761	1761	1761	1761	0
359	20241220	152400	26117147	1761	1761	1761	1761	0
360	20241220	152300	26117147	1761	1761	1761	1761	0
361	20241220	152200	26117147	1761	1761	1761	1761	0
362	20241220	152100	26117147	1761	1761	1761	1761	0
363	20241220	152000	26117147	1761	1761	1761	1761	0
364	20241220	151900	26117147	1761	1761	1761	1761	0
365	20241220	151800	26117147	1761	1760	1761	1760	2490
366	20241220	151700	21733747	1761	1760	1761	1760	510
367	20241220	151600	20836146	1761	1761	1761	1761	0
368	20241220	151500	20836146	1761	1761	1761	1761	0
369	20241220	151400	20836146	1761	1759	1761	1759	23
370	20241220	151300	20795675	1756	1756	1756	1756	0
371	20241220	151200	20795675	1756	1735	1756	1735	1070
372	20241220	151100	18933391	1735	1735	1735	1735	4
373	20241220	151000	18926451	1730	1730	1730	1730	0
374	20241220	150900	18926451	1730	1730	1730	1730	0
375	20241220	150800	18926451	1730	1730	1730	1730	0
376	20241220	150700	18926451	1730	1730	1730	1730	0
377	20241220	150600	18926451	1730	1730	1730	1730	0
378	20241220	150500	18926451	1730	1730	1730	1730	0
379	20241220	150400	18926451	1730	1730	1730	1730	0
380	20241220	150300	18926451	1730	1730	1730	1730	0
381	20241220	150200	18926451	1730	1730	1730	1730	25
382	20241220	150100	18883201	1737	1737	1737	1737	0
383	20241220	150000	18883201	1737	1737	1737	1737	0
384	20241220	145900	18883201	1737	1737	1737	1737	0
385	20241220	145800	18883201	1737	1737	1737	1737	0
386	20241220	145700	18883201	1737	1737	1737	1737	0
387	20241220	145600	18883201	1737	1737	1737	1737	0
388	20241220	145500	18883201	1737	1737	1737	1737	0
389	20241220	145400	18883201	1737	1737	1737	1737	0
390	20241220	145300	18883201	1737	1734	1737	1725	503
391	20241220	145200	18010314	1736	1736	1736	1736	0
392	20241220	145100	18010314	1736	1736	1736	1736	0
393	20241220	145000	18010314	1736	1736	1736	1736	0
394	20241220	144900	18010314	1736	1736	1736	1736	0
395	20241220	144800	18010314	1736	1736	1736	1736	0
396	20241220	144700	18010314	1736	1736	1736	1736	0
397	20241220	144600	18010314	1736	1736	1736	1736	0
398	20241220	144500	18010314	1736	1736	1736	1736	0
399	20241220	144400	18010314	1736	1736	1736	1736	0
400	20241220	144300	18010314	1736	1736	1736	1736	0
401	20241220	144200	18010314	1736	1736	1736	1736	0
402	20241220	144100	18010314	1736	1736	1736	1736	0
403	20241220	144000	18010314	1736	1736	1736	1736	0
404	20241220	143900	18010314	1736	1736	1736	1736	0
405	20241220	143800	18010314	1736	1736	1736	1736	0
406	20241220	143700	18010314	1736	1736	1736	1736	0
407	20241220	143600	18010314	1736	1736	1736	1736	0
408	20241220	143500	18010314	1736	1736	1736	1736	0
409	20241220	143400	18010314	1736	1736	1736	1736	0
410	20241220	143300	18010314	1736	1736	1736	1736	0
411	20241220	143200	18010314	1736	1736	1736	1736	0
412	20241220	143100	18010314	1736	1736	1736	1736	0
413	20241220	143000	18010314	1736	1736	1736	1736	0
414	20241220	142900	18010314	1736	1736	1736	1736	0
415	20241220	142800	18010314	1736	1736	1736	1736	0
416	20241220	142700	18010314	1736	1736	1736	1736	0
417	20241220	142600	18010314	1736	1736	1736	1736	0
418	20241220	142500	18010314	1736	1736	1736	1736	0
419	20241220	142400	18010314	1736	1736	1736	1736	0
420	20241220	142300	18010314	1736	1736	1736	1736	0
421	20241220	142200	18010314	1736	1736	1736	1736	0
422	20241220	142100	18010314	1736	1736	1736	1736	0
423	20241220	142000	18010314	1736	1736	1736	1736	0
424	20241220	141900	18010314	1736	1735	1736	1735	7
425	20241220	141800	17998168	1722	1722	1722	1722	0
426	20241220	141700	17998168	1722	1722	1722	1722	0
427	20241220	141600	17998168	1722	1723	1723	1722	20
428	20241220	141500	17963726	1730	1730	1730	1730	328
429	20241220	141400	17396286	1730	1730	1730	1730	0
430	20241220	141300	17396286	1730	1730	1730	1730	0
431	20241220	141200	17396286	1730	1730	1730	1730	0
432	20241220	141100	17396286	1730	1730	1730	1730	0
433	20241220	141000	17396286	1730	1730	1730	1730	1012
434	20241220	140900	15645526	1736	1736	1736	1736	0
435	20241220	140800	15645526	1736	1736	1736	1736	0
436	20241220	140700	15645526	1736	1736	1736	1736	0
437	20241220	140600	15645526	1736	1736	1736	1736	0
438	20241220	140500	15645526	1736	1736	1736	1736	0
439	20241220	140400	15645526	1736	1736	1736	1736	0
440	20241220	140300	15645526	1736	1736	1736	1736	0
441	20241220	140200	15645526	1736	1736	1736	1736	0
442	20241220	140100	15645526	1736	1736	1736	1736	1
443	20241220	140000	15643790	1723	1723	1723	1723	0
444	20241220	135900	15643790	1723	1723	1723	1723	5
445	20241220	135800	15635175	1736	1736	1736	1736	0
446	20241220	135700	15635175	1736	1736	1736	1736	0
447	20241220	135600	15635175	1736	1736	1736	1736	3
448	20241220	135500	15629967	1736	1736	1736	1736	0
449	20241220	135400	15629967	1736	1736	1736	1736	0
450	20241220	135300	15629967	1736	1736	1736	1736	0
451	20241220	135200	15629967	1736	1736	1736	1736	0
452	20241220	135100	15629967	1736	1736	1736	1736	0
453	20241220	135000	15629967	1736	1736	1736	1736	0
454	20241220	134900	15629967	1736	1735	1736	1735	3
455	20241220	134800	15624760	1732	1732	1732	1732	0
456	20241220	134700	15624760	1732	1719	1732	1715	394
457	20241220	134600	14948744	1737	1737	1737	1737	1
458	20241220	134500	14947007	1737	1737	1737	1737	0
459	20241220	134400	14947007	1737	1737	1737	1737	0
460	20241220	134300	14947007	1737	1737	1737	1737	40
461	20241220	134200	14877527	1737	1737	1737	1737	10
462	20241220	134100	14860157	1737	1737	1737	1737	0
463	20241220	134000	14860157	1737	1737	1737	1737	0
464	20241220	133900	14860157	1737	1737	1737	1737	0
465	20241220	133800	14860157	1737	1737	1737	1737	0
466	20241220	133700	14860157	1737	1737	1737	1737	1
467	20241220	133600	14858420	1734	1734	1734	1734	0
468	20241220	133500	14858420	1734	1734	1734	1734	0
469	20241220	133400	14858420	1734	1734	1734	1734	0
470	20241220	133300	14858420	1734	1734	1734	1734	0
471	20241220	133200	14858420	1734	1734	1734	1734	0
472	20241220	133100	14858420	1734	1734	1734	1734	0
473	20241220	133000	14858420	1734	1734	1734	1734	2
474	20241220	132900	14854952	1735	1735	1735	1735	0
475	20241220	132800	14854952	1735	1735	1735	1735	1
476	20241220	132700	14853217	1732	1732	1732	1732	1
477	20241220	132600	14851485	1719	1719	1719	1719	33
478	20241220	132500	14794758	1715	1715	1715	1715	0
479	20241220	132400	14794758	1715	1715	1715	1715	0
480	20241220	132300	14794758	1715	1721	1721	1715	1629
481	20241220	132200	11992270	1721	1721	1721	1721	0
482	20241220	132100	11992270	1721	1726	1726	1721	54
483	20241220	132000	11899201	1726	1737	1737	1726	275
484	20241220	131900	11424135	1738	1738	1738	1738	0
485	20241220	131800	11424135	1738	1738	1738	1738	0
486	20241220	131700	11424135	1738	1738	1738	1738	0
487	20241220	131600	11424135	1738	1738	1738	1738	0
488	20241220	131500	11424135	1738	1738	1738	1738	0
489	20241220	131400	11424135	1738	1738	1738	1738	0
490	20241220	131300	11424135	1738	1740	1740	1738	4
491	20241220	131200	11417179	1743	1743	1743	1743	0
492	20241220	131100	11417179	1743	1743	1743	1743	0
493	20241220	131000	11417179	1743	1743	1743	1743	2
494	20241220	130900	11413693	1748	1748	1748	1748	0
495	20241220	130800	11413693	1748	1748	1748	1748	6
496	20241220	130700	11403205	1746	1746	1746	1746	0
497	20241220	130600	11403205	1746	1746	1746	1746	0
498	20241220	130500	11403205	1746	1746	1746	1746	0
499	20241220	130400	11403205	1746	1749	1749	1746	2
500	20241220	130300	11399710	1752	1752	1752	1752	0
501	20241220	130200	11399710	1752	1752	1752	1752	0
502	20241220	130100	11399710	1752	1752	1752	1752	0
503	20241220	130000	11399710	1752	1752	1752	1752	0
504	20241220	125900	11399710	1752	1752	1752	1752	1
505	20241220	125800	11397958	1755	1755	1755	1755	0
506	20241220	125700	11397958	1755	1755	1755	1755	0
507	20241220	125600	11397958	1755	1756	1756	1755	3
508	20241220	125500	11392691	1761	1761	1761	1761	0
509	20241220	125400	11392691	1761	1761	1761	1761	0
510	20241220	125300	11392691	1761	1761	1761	1761	0
511	20241220	125200	11392691	1761	1761	1761	1761	0
512	20241220	125100	11392691	1761	1760	1761	1760	90
513	20241220	125000	11234205	1758	1758	1758	1758	0
514	20241220	124900	11234205	1758	1758	1758	1758	0
515	20241220	124800	11234205	1758	1758	1758	1758	0
516	20241220	124700	11234205	1758	1761	1761	1758	3
517	20241220	124600	11228928	1764	1764	1764	1764	0
518	20241220	124500	11228928	1764	1764	1764	1764	0
519	20241220	124400	11228928	1764	1764	1764	1764	0
520	20241220	124300	11228928	1764	1764	1764	1764	0
521	20241220	124200	11228928	1764	1764	1764	1764	0
522	20241220	124100	11228928	1764	1764	1764	1764	0
523	20241220	124000	11228928	1764	1764	1764	1764	0
524	20241220	123900	11228928	1764	1764	1764	1764	0
525	20241220	123800	11228928	1764	1764	1764	1764	0
526	20241220	123700	11228928	1764	1764	1764	1764	0
527	20241220	123600	11228928	1764	1764	1764	1764	0
528	20241220	123500	11228928	1764	1764	1764	1764	0
529	20241220	123400	11228928	1764	1764	1764	1764	0
530	20241220	123300	11228928	1764	1764	1764	1764	0
531	20241220	123200	11228928	1764	1764	1764	1764	0
532	20241220	123100	11228928	1764	1764	1764	1764	0
533	20241220	123000	11228928	1764	1764	1764	1764	0
534	20241220	122900	11228928	1764	1764	1764	1764	0
535	20241220	122800	11228928	1764	1764	1764	1764	1
536	20241220	122700	11227164	1780	1780	1780	1780	0
537	20241220	122600	11227164	1780	1744	1780	1744	28
538	20241220	122500	11177641	1726	1726	1726	1726	0
539	20241220	122400	11177641	1726	1740	1740	1726	200
540	20241220	122300	10831446	1740	1752	1752	1740	213
541	20241220	122200	10460319	1768	1768	1768	1768	0
542	20241220	122100	10460319	1768	1753	1768	1753	7
543	20241220	122000	10448003	1752	1752	1752	1752	0
544	20241220	121900	10448003	1752	1752	1752	1752	0
545	20241220	121800	10448003	1752	1752	1752	1752	0
546	20241220	121700	10448003	1752	1752	1752	1752	15
547	20241220	121600	10421723	1752	1752	1752	1752	0
548	20241220	121500	10421723	1752	1752	1752	1752	0
549	20241220	121400	10421723	1752	1752	1752	1752	0
550	20241220	121300	10421723	1752	1752	1752	1752	8
551	20241220	121200	10407707	1752	1752	1752	1752	0
552	20241220	121100	10407707	1752	1752	1752	1752	0
553	20241220	121000	10407707	1752	1752	1752	1752	1
554	20241220	120900	10405955	1748	1748	1748	1748	176
555	20241220	120800	10098307	1747	1747	1747	1747	3
556	20241220	120700	10093066	1749	1749	1749	1749	0
557	20241220	120600	10093066	1749	1755	1755	1749	286
558	20241220	120500	9592375	1756	1756	1756	1756	310
559	20241220	120400	9048015	1756	1756	1756	1756	10
560	20241220	120300	9030455	1760	1760	1760	1760	0
561	20241220	120200	9030455	1760	1760	1760	1760	0
562	20241220	120100	9030455	1760	1760	1760	1760	0
563	20241220	120000	9030455	1760	1760	1760	1760	0
564	20241220	115900	9030455	1760	1760	1760	1760	0
565	20241220	115800	9030455	1760	1760	1760	1760	0
566	20241220	115700	9030455	1760	1760	1760	1760	0
567	20241220	115600	9030455	1760	1760	1760	1760	0
568	20241220	115500	9030455	1760	1760	1760	1760	105
569	20241220	115400	8845655	1773	1773	1773	1773	1
570	20241220	115300	8843882	1761	1761	1761	1761	0
571	20241220	115200	8843882	1761	1761	1761	1761	0
572	20241220	115100	8843882	1761	1761	1761	1761	0
573	20241220	115000	8843882	1761	1761	1761	1761	0
574	20241220	114900	8843882	1761	1761	1761	1761	0
575	20241220	114800	8843882	1761	1761	1761	1761	0
576	20241220	114700	8843882	1761	1773	1773	1761	13
577	20241220	114600	8820953	1774	1774	1774	1774	0
578	20241220	114500	8820953	1774	1774	1774	1774	0
579	20241220	114400	8820953	1774	1774	1774	1774	0
580	20241220	114300	8820953	1774	1774	1774	1774	0
581	20241220	114200	8820953	1774	1771	1774	1771	3
582	20241220	114100	8815634	1755	1755	1755	1755	0
583	20241220	114000	8815634	1755	1779	1779	1755	1685
584	20241220	113900	5854832	1782	1782	1782	1782	5
585	20241220	113800	5845922	1782	1782	1782	1782	0
586	20241220	113700	5845922	1782	1782	1782	1782	0
587	20241220	113600	5845922	1782	1782	1782	1782	0
588	20241220	113500	5845922	1782	1782	1782	1782	0
589	20241220	113400	5845922	1782	1782	1782	1782	0
590	20241220	113300	5845922	1782	1782	1782	1782	0
591	20241220	113200	5845922	1782	1782	1782	1782	0
592	20241220	113100	5845922	1782	1782	1782	1782	0
593	20241220	113000	5845922	1782	1782	1782	1782	0
594	20241220	112900	5845922	1782	1782	1782	1782	0
595	20241220	112800	5845922	1782	1782	1782	1782	0
596	20241220	112700	5845922	1782	1782	1782	1782	0
597	20241220	112600	5845922	1782	1782	1782	1782	0
598	20241220	112500	5845922	1782	1782	1782	1782	0
599	20241220	112400	5845922	1782	1782	1782	1782	0
600	20241220	112300	5845922	1782	1782	1782	1782	0
601	20241220	112200	5845922	1782	1782	1782	1782	8
602	20241220	112100	5831666	1782	1782	1782	1782	0
603	20241220	112000	5831666	1782	1782	1782	1782	0
604	20241220	111900	5831666	1782	1782	1782	1782	0
605	20241220	111800	5831666	1782	1782	1782	1782	0
606	20241220	111700	5831666	1782	1782	1782	1782	0
607	20241220	111600	5831666	1782	1782	1782	1782	1
608	20241220	111500	5829884	1786	1786	1786	1786	0
609	20241220	111400	5829884	1786	1786	1786	1786	0
610	20241220	111300	5829884	1786	1786	1786	1786	0
611	20241220	111200	5829884	1786	1786	1786	1786	0
612	20241220	111100	5829884	1786	1786	1786	1786	0
613	20241220	111000	5829884	1786	1786	1786	1786	0
614	20241220	110900	5829884	1786	1786	1786	1786	0
615	20241220	110800	5829884	1786	1786	1786	1786	0
616	20241220	110700	5829884	1786	1786	1786	1786	1
617	20241220	110600	5828098	1787	1777	1787	1777	9
618	20241220	110500	5812037	1760	1775	1775	1760	84
619	20241220	110400	5663786	1787	1787	1787	1787	1
620	20241220	110300	5661999	1788	1788	1788	1788	0
621	20241220	110200	5661999	1788	1788	1788	1788	0
622	20241220	110100	5661999	1788	1788	1788	1788	0
623	20241220	110000	5661999	1788	1788	1788	1788	0
624	20241220	105900	5661999	1788	1788	1788	1788	0
625	20241220	105800	5661999	1788	1788	1788	1788	0
626	20241220	105700	5661999	1788	1787	1788	1787	21
627	20241220	105600	5624471	1772	1772	1772	1772	0
628	20241220	105500	5624471	1772	1772	1772	1772	0
629	20241220	105400	5624471	1772	1772	1772	1772	0
630	20241220	105300	5624471	1772	1772	1772	1772	0
631	20241220	105200	5624471	1772	1772	1772	1772	0
632	20241220	105100	5624471	1772	1772	1772	1772	0
633	20241220	105000	5624471	1772	1772	1772	1772	0
634	20241220	104900	5624471	1772	1772	1772	1772	2
635	20241220	104800	5620927	1788	1788	1788	1788	0
636	20241220	104700	5620927	1788	1777	1788	1777	6
637	20241220	104600	5610226	1760	1785	1785	1760	2172
638	20241220	104500	1753260	1788	1788	1788	1788	144
639	20241220	104400	1495788	1791	1791	1791	1791	0
640	20241220	104300	1495788	1791	1791	1791	1791	0
641	20241220	104200	1495788	1791	1791	1791	1791	0
642	20241220	104100	1495788	1791	1791	1791	1791	0
643	20241220	104000	1495788	1791	1791	1791	1791	0
644	20241220	103900	1495788	1791	1791	1791	1791	50
645	20241220	103800	1406238	1791	1791	1791	1791	0
646	20241220	103700	1406238	1791	1791	1791	1791	0
647	20241220	103600	1406238	1791	1791	1791	1791	0
648	20241220	103500	1406238	1791	1791	1791	1791	8
649	20241220	103400	1391910	1791	1791	1791	1791	0
650	20241220	103300	1391910	1791	1791	1791	1791	0
651	20241220	103200	1391910	1791	1791	1791	1791	0
652	20241220	103100	1391910	1791	1791	1791	1791	1
653	20241220	103000	1390119	1789	1789	1789	1789	0
654	20241220	102900	1390119	1789	1789	1789	1789	0
655	20241220	102800	1390119	1789	1789	1789	1789	0
656	20241220	102700	1390119	1789	1789	1789	1789	0
657	20241220	102600	1390119	1789	1789	1789	1789	0
658	20241220	102500	1390119	1789	1789	1789	1789	0
659	20241220	102400	1390119	1789	1789	1789	1789	1
660	20241220	102300	1388330	1791	1791	1791	1791	0
661	20241220	102200	1388330	1791	1791	1791	1791	0
662	20241220	102100	1388330	1791	1791	1791	1791	0
663	20241220	102000	1388330	1791	1791	1791	1791	0
664	20241220	101900	1388330	1791	1791	1791	1791	0
665	20241220	101800	1388330	1791	1791	1791	1791	0
666	20241220	101700	1388330	1791	1791	1791	1791	0
667	20241220	101600	1388330	1791	1791	1791	1791	0
668	20241220	101500	1388330	1791	1791	1791	1791	0
669	20241220	101400	1388330	1791	1791	1791	1791	0
670	20241220	101300	1388330	1791	1791	1791	1791	0
671	20241220	101200	1388330	1791	1791	1791	1791	0
672	20241220	101100	1388330	1791	1791	1791	1791	0
673	20241220	101000	1388330	1791	1791	1791	1791	1
674	20241220	100900	1386539	1788	1788	1788	1788	0
675	20241220	100800	1386539	1788	1788	1788	1788	0
676	20241220	100700	1386539	1788	1788	1788	1788	0
677	20241220	100600	1386539	1788	1788	1788	1788	6
678	20241220	100500	1375811	1791	1791	1791	1791	0
679	20241220	100400	1375811	1791	1791	1791	1791	0
680	20241220	100300	1375811	1791	1791	1791	1791	1
681	20241220	100200	1374020	1791	1791	1791	1791	1
682	20241220	100100	1372229	1788	1788	1788	1788	0
683	20241220	100000	1372229	1788	1788	1788	1788	0
684	20241220	095900	1372229	1788	1788	1788	1788	0
685	20241220	095800	1372229	1788	1788	1788	1788	0
686	20241220	095700	1372229	1788	1788	1788	1788	53
687	20241220	095600	1277465	1789	1791	1791	1789	7
688	20241220	095500	1264930	1810	1810	1810	1810	0
689	20241220	095400	1264930	1810	1810	1810	1810	0
690	20241220	095300	1264930	1810	1810	1810	1810	0
691	20241220	095200	1264930	1810	1810	1810	1810	0
692	20241220	095100	1264930	1810	1810	1810	1810	0
693	20241220	095000	1264930	1810	1810	1810	1810	1
694	20241220	094900	1263120	1791	1791	1791	1791	0
695	20241220	094800	1263120	1791	1791	1791	1791	5
696	20241220	094700	1254165	1810	1810	1810	1810	0
697	20241220	094600	1254165	1810	1810	1810	1810	0
698	20241220	094500	1254165	1810	1810	1810	1810	6
699	20241220	094400	1243305	1810	1810	1810	1810	1
700	20241220	094300	1241495	1810	1799	1810	1799	404
701	20241220	094200	514235	1799	1799	1799	1799	1
702	20241220	094100	512436	1789	1789	1789	1789	11
703	20241220	094000	492757	1799	1799	1799	1799	0
704	20241220	093900	492757	1799	1799	1799	1799	116
705	20241220	093800	284073	1799	1799	1799	1799	0
706	20241220	093700	284073	1799	1799	1799	1799	0
707	20241220	093600	284073	1799	1799	1799	1799	1
708	20241220	093500	282274	1788	1788	1788	1788	0
709	20241220	093400	282274	1788	1788	1788	1788	0
710	20241220	093300	282274	1788	1788	1788	1788	1
711	20241220	093200	280486	1799	1799	1799	1799	10
712	20241220	093100	262496	1791	1791	1791	1791	0
713	20241220	093000	262496	1791	1791	1791	1791	0
714	20241220	092900	262496	1791	1791	1791	1791	0
715	20241220	092800	262496	1791	1791	1791	1791	0
716	20241220	092700	262496	1791	1791	1791	1791	1
717	20241220	092600	260705	1810	1810	1810	1810	0
718	20241220	092500	260705	1810	1810	1810	1810	0
719	20241220	092400	260705	1810	1810	1810	1810	0
720	20241220	092300	260705	1810	1810	1810	1810	0
721	20241220	092200	260705	1810	1810	1810	1810	0
722	20241220	092100	260705	1810	1810	1810	1810	0
723	20241220	092000	260705	1810	1810	1810	1810	0
724	20241220	091900	260705	1810	1810	1810	1810	0
725	20241220	091800	260705	1810	1810	1810	1810	0
726	20241220	091700	260705	1810	1810	1810	1810	0
727	20241220	091600	260705	1810	1810	1810	1810	0
728	20241220	091500	260705	1810	1795	1810	1795	6
729	20241220	091400	249890	1779	1779	1779	1779	0
730	20241220	091300	249890	1779	1779	1779	1779	0
731	20241220	091200	249890	1779	1779	1779	1779	89
732	20241220	091100	91559	1782	1782	1782	1782	1
733	20241220	091000	89777	1790	1790	1790	1790	0
734	20241220	090900	89777	1790	1790	1790	1790	0
735	20241220	090800	89777	1790	1790	1790	1790	0
736	20241220	090700	89777	1790	1790	1790	1790	0
737	20241220	090600	89777	1790	1790	1790	1790	0
738	20241220	090500	89777	1790	1790	1790	1790	5
739	20241220	090400	80827	1791	1792	1792	1791	17
740	20241220	090300	50372	1799	1799	1799	1799	0
741	20241220	090200	50372	1799	1799	1799	1799	0
742	20241220	090100	50372	1799	1799	1799	1799	0
743	20241220	090000	50372	1799	1799	1799	1799	28