KissMeData/221840/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	204500	13059071	1509	1509	1509	1509	2710
3	20241226	204400	13059071	1509	1509	1509	1509	0
4	20241226	204300	13059071	1509	1509	1509	1509	0
5	20241226	204200	13059071	1509	1509	1509	1509	0
6	20241226	204100	13059071	1509	1509	1509	1509	0
7	20241226	204000	13059071	1509	1509	1509	1509	0
8	20241226	203900	13059071	1509	1509	1509	1509	0
9	20241226	203800	13059071	1509	1509	1509	1509	0
10	20241226	203700	13059071	1509	1509	1509	1509	0
11	20241226	203600	13059071	1509	1509	1509	1509	0
12	20241226	203500	13059071	1509	1509	1509	1509	0
13	20241226	203400	13059071	1509	1509	1509	1509	0
14	20241226	203300	13059071	1509	1509	1509	1509	0
15	20241226	203200	13059071	1509	1509	1509	1509	0
16	20241226	203100	13059071	1509	1509	1509	1509	0
17	20241226	203000	13059071	1509	1509	1509	1509	0
18	20241226	202900	13059071	1509	1509	1509	1509	0
19	20241226	202800	13059071	1509	1509	1509	1509	0
20	20241226	202700	13059071	1509	1509	1509	1509	0
21	20241226	202600	13059071	1509	1509	1509	1509	0
22	20241226	202500	13059071	1509	1509	1509	1509	0
23	20241226	202400	13059071	1509	1509	1509	1509	0
24	20241226	202300	13059071	1509	1509	1509	1509	0
25	20241226	202200	13059071	1509	1509	1509	1509	0
26	20241226	202100	13059071	1509	1509	1509	1509	0
27	20241226	202000	13059071	1509	1509	1509	1509	0
28	20241226	201900	13059071	1509	1509	1509	1509	0
29	20241226	201800	13059071	1509	1509	1509	1509	0
30	20241226	201700	13059071	1509	1509	1509	1509	0
31	20241226	201600	13059071	1509	1509	1509	1509	0
32	20241226	201500	13059071	1509	1509	1509	1509	2710
33	20241226	201400	13059071	1509	1509	1509	1509	0
34	20241226	201300	13059071	1509	1509	1509	1509	0
35	20241226	201200	13059071	1509	1509	1509	1509	0
36	20241226	201100	13059071	1509	1509	1509	1509	0
37	20241226	201000	13059071	1509	1509	1509	1509	0
38	20241226	200900	13059071	1509	1509	1509	1509	0
39	20241226	200800	13059071	1509	1509	1509	1509	0
40	20241226	200700	13059071	1509	1509	1509	1509	0
41	20241226	200600	13059071	1509	1509	1509	1509	0
42	20241226	200500	13059071	1509	1509	1509	1509	0
43	20241226	200400	13059071	1509	1509	1509	1509	0
44	20241226	200300	13059071	1509	1509	1509	1509	0
45	20241226	200200	13059071	1509	1509	1509	1509	0
46	20241226	200100	13059071	1509	1509	1509	1509	0
47	20241226	200000	13059071	1509	1509	1509	1509	0
48	20241226	195900	13059071	1509	1509	1509	1509	0
49	20241226	195800	13059071	1509	1509	1509	1509	0
50	20241226	195700	13059071	1509	1509	1509	1509	0
51	20241226	195600	13059071	1509	1509	1509	1509	0
52	20241226	195500	13059071	1509	1509	1509	1509	0
53	20241226	195400	13059071	1509	1509	1509	1509	0
54	20241226	195300	13059071	1509	1509	1509	1509	0
55	20241226	195200	13059071	1509	1509	1509	1509	0
56	20241226	195100	13059071	1509	1509	1509	1509	0
57	20241226	195000	13059071	1509	1509	1509	1509	0
58	20241226	194900	13059071	1509	1509	1509	1509	0
59	20241226	194800	13059071	1509	1509	1509	1509	0
60	20241226	194700	13059071	1509	1509	1509	1509	0
61	20241226	194600	13059071	1509	1509	1509	1509	0
62	20241226	194500	13059071	1509	1509	1509	1509	2710
63	20241226	194400	13059071	1509	1509	1509	1509	0
64	20241226	194300	13059071	1509	1509	1509	1509	0
65	20241226	194200	13059071	1509	1509	1509	1509	0
66	20241226	194100	13059071	1509	1509	1509	1509	0
67	20241226	194000	13059071	1509	1509	1509	1509	0
68	20241226	193900	13059071	1509	1509	1509	1509	0
69	20241226	193800	13059071	1509	1509	1509	1509	0
70	20241226	193700	13059071	1509	1509	1509	1509	0
71	20241226	193600	13059071	1509	1509	1509	1509	0
72	20241226	193500	13059071	1509	1509	1509	1509	0
73	20241226	193400	13059071	1509	1509	1509	1509	0
74	20241226	193300	13059071	1509	1509	1509	1509	0
75	20241226	193200	13059071	1509	1509	1509	1509	0
76	20241226	193100	13059071	1509	1509	1509	1509	0
77	20241226	193000	13059071	1509	1509	1509	1509	0
78	20241226	192900	13059071	1509	1509	1509	1509	0
79	20241226	192800	13059071	1509	1509	1509	1509	0
80	20241226	192700	13059071	1509	1509	1509	1509	0
81	20241226	192600	13059071	1509	1509	1509	1509	0
82	20241226	192500	13059071	1509	1509	1509	1509	0
83	20241226	192400	13059071	1509	1509	1509	1509	0
84	20241226	192300	13059071	1509	1509	1509	1509	0
85	20241226	192200	13059071	1509	1509	1509	1509	0
86	20241226	192100	13059071	1509	1509	1509	1509	0
87	20241226	192000	13059071	1509	1509	1509	1509	0
88	20241226	191900	13059071	1509	1509	1509	1509	0
89	20241226	191800	13059071	1509	1509	1509	1509	0
90	20241226	191700	13059071	1509	1509	1509	1509	0
91	20241226	191600	13059071	1509	1509	1509	1509	0
92	20241226	191500	13059071	1509	1509	1509	1509	2710
93	20241226	191400	13059071	1509	1509	1509	1509	0
94	20241226	191300	13059071	1509	1509	1509	1509	0
95	20241226	191200	13059071	1509	1509	1509	1509	0
96	20241226	191100	13059071	1509	1509	1509	1509	0
97	20241226	191000	13059071	1509	1509	1509	1509	0
98	20241226	190900	13059071	1509	1509	1509	1509	0
99	20241226	190800	13059071	1509	1509	1509	1509	0
100	20241226	190700	13059071	1509	1509	1509	1509	0
101	20241226	190600	13059071	1509	1509	1509	1509	0
102	20241226	190500	13059071	1509	1509	1509	1509	0
103	20241226	190400	13059071	1509	1509	1509	1509	0
104	20241226	190300	13059071	1509	1509	1509	1509	0
105	20241226	190200	13059071	1509	1509	1509	1509	0
106	20241226	190100	13059071	1509	1509	1509	1509	0
107	20241226	190000	13059071	1509	1509	1509	1509	0
108	20241226	185900	13059071	1509	1509	1509	1509	0
109	20241226	185800	13059071	1509	1509	1509	1509	0
110	20241226	185700	13059071	1509	1509	1509	1509	0
111	20241226	185600	13059071	1509	1509	1509	1509	0
112	20241226	185500	13059071	1509	1509	1509	1509	0
113	20241226	185400	13059071	1509	1509	1509	1509	0
114	20241226	185300	13059071	1509	1509	1509	1509	0
115	20241226	185200	13059071	1509	1509	1509	1509	0
116	20241226	185100	13059071	1509	1509	1509	1509	0
117	20241226	185000	13059071	1509	1509	1509	1509	0
118	20241226	184900	13059071	1509	1509	1509	1509	0
119	20241226	184800	13059071	1509	1509	1509	1509	0
120	20241226	184700	13059071	1509	1509	1509	1509	0
121	20241226	184600	13059071	1509	1509	1509	1509	0
122	20241226	184500	13059071	1509	1509	1509	1509	2710
123	20241226	184400	13059071	1509	1509	1509	1509	0
124	20241226	184300	13059071	1509	1509	1509	1509	0
125	20241226	184200	13059071	1509	1509	1509	1509	0
126	20241226	184100	13059071	1509	1509	1509	1509	0
127	20241226	184000	13059071	1509	1509	1509	1509	0
128	20241226	183900	13059071	1509	1509	1509	1509	0
129	20241226	183800	13059071	1509	1509	1509	1509	0
130	20241226	183700	13059071	1509	1509	1509	1509	0
131	20241226	183600	13059071	1509	1509	1509	1509	0
132	20241226	183500	13059071	1509	1509	1509	1509	0
133	20241226	183400	13059071	1509	1509	1509	1509	0
134	20241226	183300	13059071	1509	1509	1509	1509	0
135	20241226	183200	13059071	1509	1509	1509	1509	0
136	20241226	183100	13059071	1509	1509	1509	1509	0
137	20241226	183000	13059071	1509	1509	1509	1509	0
138	20241226	182900	13059071	1509	1509	1509	1509	0
139	20241226	182800	13059071	1509	1509	1509	1509	0
140	20241226	182700	13059071	1509	1509	1509	1509	0
141	20241226	182600	13059071	1509	1509	1509	1509	0
142	20241226	182500	13059071	1509	1509	1509	1509	0
143	20241226	182400	13059071	1509	1509	1509	1509	0
144	20241226	182300	13059071	1509	1509	1509	1509	0
145	20241226	182200	13059071	1509	1509	1509	1509	0
146	20241226	182100	13059071	1509	1509	1509	1509	0
147	20241226	182000	13059071	1509	1509	1509	1509	0
148	20241226	181900	13059071	1509	1509	1509	1509	0
149	20241226	181800	13059071	1509	1509	1509	1509	0
150	20241226	181700	13059071	1509	1509	1509	1509	0
151	20241226	181600	13059071	1509	1509	1509	1509	0
152	20241226	181500	13059071	1509	1509	1509	1509	2710
153	20241226	181400	13059071	1509	1509	1509	1509	0
154	20241226	181300	13059071	1509	1509	1509	1509	0
155	20241226	181200	13059071	1509	1509	1509	1509	0
156	20241226	181100	13059071	1509	1509	1509	1509	0
157	20241226	181000	13059071	1509	1509	1509	1509	0
158	20241226	180900	13059071	1509	1509	1509	1509	0
159	20241226	180800	13059071	1509	1509	1509	1509	0
160	20241226	180700	13059071	1509	1509	1509	1509	0
161	20241226	180600	13059071	1509	1509	1509	1509	0
162	20241226	180500	13059071	1509	1509	1509	1509	0
163	20241226	180400	13059071	1509	1509	1509	1509	0
164	20241226	180300	13059071	1509	1509	1509	1509	0
165	20241226	180200	13059071	1509	1509	1509	1509	0
166	20241226	180100	13059071	1509	1509	1509	1509	0
167	20241226	180000	13059071	1509	1509	1509	1509	0
168	20241226	175900	13059071	1509	1509	1509	1509	0
169	20241226	175800	13059071	1509	1509	1509	1509	0
170	20241226	175700	13059071	1509	1509	1509	1509	0
171	20241226	175600	13059071	1509	1509	1509	1509	0
172	20241226	175500	13059071	1509	1509	1509	1509	0
173	20241226	175400	13059071	1509	1509	1509	1509	0
174	20241226	175300	13059071	1509	1509	1509	1509	0
175	20241226	175200	13059071	1509	1509	1509	1509	0
176	20241226	175100	13059071	1509	1509	1509	1509	0
177	20241226	175000	13059071	1509	1509	1509	1509	0
178	20241226	174900	13059071	1509	1509	1509	1509	0
179	20241226	174800	13059071	1509	1509	1509	1509	0
180	20241226	174700	13059071	1509	1509	1509	1509	0
181	20241226	174600	13059071	1509	1509	1509	1509	0
182	20241226	174500	13059071	1509	1509	1509	1509	2710
183	20241226	174400	13059071	1509	1509	1509	1509	0
184	20241226	174300	13059071	1509	1509	1509	1509	0
185	20241226	174200	13059071	1509	1509	1509	1509	0
186	20241226	174100	13059071	1509	1509	1509	1509	0
187	20241226	174000	13059071	1509	1509	1509	1509	0
188	20241226	173900	13059071	1509	1509	1509	1509	0
189	20241226	173800	13059071	1509	1509	1509	1509	0
190	20241226	173700	13059071	1509	1509	1509	1509	0
191	20241226	173600	13059071	1509	1509	1509	1509	0
192	20241226	173500	13059071	1509	1509	1509	1509	0
193	20241226	173400	13059071	1509	1509	1509	1509	0
194	20241226	173300	13059071	1509	1509	1509	1509	0
195	20241226	173200	13059071	1509	1509	1509	1509	0
196	20241226	173100	13059071	1509	1509	1509	1509	0
197	20241226	173000	13059071	1509	1509	1509	1509	0
198	20241226	172900	13059071	1509	1509	1509	1509	0
199	20241226	172800	13059071	1509	1509	1509	1509	0
200	20241226	172700	13059071	1509	1509	1509	1509	0
201	20241226	172600	13059071	1509	1509	1509	1509	0
202	20241226	172500	13059071	1509	1509	1509	1509	0
203	20241226	172400	13059071	1509	1509	1509	1509	0
204	20241226	172300	13059071	1509	1509	1509	1509	0
205	20241226	172200	13059071	1509	1509	1509	1509	0
206	20241226	172100	13059071	1509	1509	1509	1509	0
207	20241226	172000	13059071	1509	1509	1509	1509	0
208	20241226	171900	13059071	1509	1509	1509	1509	0
209	20241226	171800	13059071	1509	1509	1509	1509	0
210	20241226	171700	13059071	1509	1509	1509	1509	0
211	20241226	171600	13059071	1509	1509	1509	1509	0
212	20241226	171500	13059071	1509	1509	1509	1509	2710
213	20241226	171400	13059071	1509	1509	1509	1509	0
214	20241226	171300	13059071	1509	1509	1509	1509	0
215	20241226	171200	13059071	1509	1509	1509	1509	0
216	20241226	171100	13059071	1509	1509	1509	1509	0
217	20241226	171000	13059071	1509	1509	1509	1509	0
218	20241226	170900	13059071	1509	1509	1509	1509	0
219	20241226	170800	13059071	1509	1509	1509	1509	0
220	20241226	170700	13059071	1509	1509	1509	1509	0
221	20241226	170600	13059071	1509	1509	1509	1509	0
222	20241226	170500	13059071	1509	1509	1509	1509	0
223	20241226	170400	13059071	1509	1509	1509	1509	0
224	20241226	170300	13059071	1509	1509	1509	1509	0
225	20241226	170200	13059071	1509	1509	1509	1509	0
226	20241226	170100	13059071	1509	1509	1509	1509	0
227	20241226	170000	13059071	1509	1509	1509	1509	0
228	20241226	165900	13059071	1509	1509	1509	1509	0
229	20241226	165800	13059071	1509	1509	1509	1509	0
230	20241226	165700	13059071	1509	1509	1509	1509	0
231	20241226	165600	13059071	1509	1509	1509	1509	0
232	20241226	165500	13059071	1509	1509	1509	1509	0
233	20241226	165400	13059071	1509	1509	1509	1509	0
234	20241226	165300	13059071	1509	1509	1509	1509	0
235	20241226	165200	13059071	1509	1509	1509	1509	0
236	20241226	165100	13059071	1509	1509	1509	1509	0
237	20241226	165000	13059071	1509	1509	1509	1509	0
238	20241226	164900	13059071	1509	1509	1509	1509	0
239	20241226	164800	13059071	1509	1509	1509	1509	0
240	20241226	164700	13059071	1509	1509	1509	1509	0
241	20241226	164600	13059071	1509	1509	1509	1509	0
242	20241226	164500	13059071	1509	1509	1509	1509	2710
243	20241226	164400	13059071	1509	1509	1509	1509	0
244	20241226	164300	13059071	1509	1509	1509	1509	0
245	20241226	164200	13059071	1509	1509	1509	1509	0
246	20241226	164100	13059071	1509	1509	1509	1509	0
247	20241226	164000	13059071	1509	1509	1509	1509	0
248	20241226	163900	13059071	1509	1509	1509	1509	0
249	20241226	163800	13059071	1509	1509	1509	1509	0
250	20241226	163700	13059071	1509	1509	1509	1509	0
251	20241226	163600	13059071	1509	1509	1509	1509	0
252	20241226	163500	13059071	1509	1509	1509	1509	0
253	20241226	163400	13059071	1509	1509	1509	1509	0
254	20241226	163300	13059071	1509	1509	1509	1509	0
255	20241226	163200	13059071	1509	1509	1509	1509	0
256	20241226	163100	13059071	1509	1509	1509	1509	0
257	20241226	163000	13059071	1509	1509	1509	1509	0
258	20241226	162900	13059071	1509	1509	1509	1509	0
259	20241226	162800	13059071	1509	1509	1509	1509	0
260	20241226	162700	13059071	1509	1509	1509	1509	0
261	20241226	162600	13059071	1509	1509	1509	1509	0
262	20241226	162500	13059071	1509	1509	1509	1509	0
263	20241226	162400	13059071	1509	1509	1509	1509	0
264	20241226	162300	13059071	1509	1509	1509	1509	0
265	20241226	162200	13059071	1509	1509	1509	1509	0
266	20241226	162100	13059071	1509	1509	1509	1509	0
267	20241226	162000	13059071	1509	1509	1509	1509	0
268	20241226	161900	13059071	1509	1509	1509	1509	0
269	20241226	161800	13059071	1509	1509	1509	1509	0
270	20241226	161700	13059071	1509	1509	1509	1509	0
271	20241226	161600	13059071	1509	1509	1509	1509	0
272	20241226	161500	13059071	1509	1509	1509	1509	2710
273	20241226	161400	13059071	1509	1509	1509	1509	0
274	20241226	161300	13059071	1509	1509	1509	1509	0
275	20241226	161200	13059071	1509	1509	1509	1509	0
276	20241226	161100	13059071	1509	1509	1509	1509	0
277	20241226	161000	13059071	1509	1509	1509	1509	0
278	20241226	160900	13059071	1509	1509	1509	1509	0
279	20241226	160800	13059071	1509	1509	1509	1509	0
280	20241226	160700	13059071	1509	1509	1509	1509	0
281	20241226	160600	13059071	1509	1509	1509	1509	0
282	20241226	160500	13059071	1509	1509	1509	1509	0
283	20241226	160400	13059071	1509	1509	1509	1509	0
284	20241226	160300	13059071	1509	1509	1509	1509	0
285	20241226	160200	13059071	1509	1509	1509	1509	0
286	20241226	160100	13059071	1509	1509	1509	1509	0
287	20241226	160000	13059071	1509	1509	1509	1509	0
288	20241226	155900	13059071	1509	1509	1509	1509	0
289	20241226	155800	13059071	1509	1509	1509	1509	0
290	20241226	155700	13059071	1509	1509	1509	1509	0
291	20241226	155600	13059071	1509	1509	1509	1509	0
292	20241226	155500	13059071	1509	1509	1509	1509	0
293	20241226	155400	13059071	1509	1509	1509	1509	0
294	20241226	155300	13059071	1509	1509	1509	1509	0
295	20241226	155200	13059071	1509	1509	1509	1509	0
296	20241226	155100	13059071	1509	1509	1509	1509	0
297	20241226	155000	13059071	1509	1509	1509	1509	0
298	20241226	154900	13059071	1509	1509	1509	1509	0
299	20241226	154800	13059071	1509	1509	1509	1509	0
300	20241226	154700	13059071	1509	1509	1509	1509	0
301	20241226	154600	13059071	1509	1509	1509	1509	0
302	20241226	154500	13059071	1509	1509	1509	1509	2710
303	20241226	154400	13059071	1509	1509	1509	1509	0
304	20241226	154300	13059071	1509	1509	1509	1509	0
305	20241226	154200	13059071	1509	1509	1509	1509	0
306	20241226	154100	13059071	1509	1509	1509	1509	0
307	20241226	154000	13059071	1509	1509	1509	1509	0
308	20241226	153900	13059071	1509	1509	1509	1509	0
309	20241226	153800	13059071	1509	1509	1509	1509	0
310	20241226	153700	13059071	1509	1509	1509	1509	0
311	20241226	153600	13059071	1509	1509	1509	1509	0
312	20241226	153500	13059071	1509	1509	1509	1509	0
313	20241226	153400	13059071	1509	1509	1509	1509	0
314	20241226	153300	13059071	1509	1509	1509	1509	0
315	20241226	153200	13059071	1509	1509	1509	1509	0
316	20241226	153100	13059071	1509	1509	1509	1509	0
317	20241226	153000	13059071	1509	1509	1509	1509	2710
318	20241226	152900	8969681	1505	1505	1505	1505	0
319	20241226	152800	8969681	1505	1505	1505	1505	0
320	20241226	152700	8969681	1505	1505	1505	1505	0
321	20241226	152600	8969681	1505	1505	1505	1505	0
322	20241226	152500	8969681	1505	1505	1505	1505	0
323	20241226	152400	8969681	1505	1505	1505	1505	0
324	20241226	152300	8969681	1505	1505	1505	1505	0
325	20241226	152200	8969681	1505	1505	1505	1505	0
326	20241226	152100	8969681	1505	1505	1505	1505	0
327	20241226	152000	8969681	1505	1505	1505	1505	0
328	20241226	151900	8969681	1505	1505	1505	1505	0
329	20241226	151800	8969681	1505	1505	1505	1505	0
330	20241226	151700	8969681	1505	1505	1505	1505	0
331	20241226	151600	8969681	1505	1505	1505	1505	0
332	20241226	151500	8969681	1505	1505	1505	1484	1695
333	20241226	151400	6453190	1512	1512	1512	1512	1
334	20241226	151300	6451678	1496	1496	1496	1496	0
335	20241226	151200	6451678	1496	1496	1496	1496	0
336	20241226	151100	6451678	1496	1496	1496	1496	0
337	20241226	151000	6451678	1496	1496	1496	1496	0
338	20241226	150900	6451678	1496	1511	1511	1496	34
339	20241226	150800	6400374	1515	1515	1515	1515	0
340	20241226	150700	6400374	1515	1515	1515	1515	0
341	20241226	150600	6400374	1515	1515	1515	1515	0
342	20241226	150500	6400374	1515	1515	1515	1515	1
343	20241226	150400	6398859	1500	1500	1500	1500	0
344	20241226	150300	6398859	1500	1500	1500	1500	0
345	20241226	150200	6398859	1500	1500	1500	1500	0
346	20241226	150100	6398859	1500	1510	1510	1500	970
347	20241226	150000	4943799	1516	1516	1516	1516	0
348	20241226	145900	4943799	1516	1516	1516	1516	0
349	20241226	145800	4943799	1516	1516	1516	1516	0
350	20241226	145700	4943799	1516	1516	1516	1516	1
351	20241226	145600	4942283	1501	1518	1518	1501	1043
352	20241226	145500	3375662	1517	1517	1517	1517	0
353	20241226	145400	3375662	1517	1506	1517	1503	207
354	20241226	145300	3064159	1509	1509	1509	1509	2
355	20241226	145200	3061141	1509	1509	1509	1509	8
356	20241226	145100	3049069	1509	1509	1509	1509	0
357	20241226	145000	3049069	1509	1510	1510	1509	3
358	20241226	144900	3044541	1511	1511	1511	1511	0
359	20241226	144800	3044541	1511	1511	1511	1511	0
360	20241226	144700	3044541	1511	1511	1511	1511	0
361	20241226	144600	3044541	1511	1511	1511	1511	0
362	20241226	144500	3044541	1511	1511	1511	1511	0
363	20241226	144400	3044541	1511	1511	1511	1511	0
364	20241226	144300	3044541	1511	1511	1511	1511	0
365	20241226	144200	3044541	1511	1511	1511	1511	0
366	20241226	144100	3044541	1511	1511	1511	1511	61
367	20241226	144000	2952370	1520	1520	1520	1520	0
368	20241226	143900	2952370	1520	1520	1520	1520	0
369	20241226	143800	2952370	1520	1520	1520	1520	0
370	20241226	143700	2952370	1520	1520	1520	1520	0
371	20241226	143600	2952370	1520	1520	1520	1520	0
372	20241226	143500	2952370	1520	1520	1520	1520	0
373	20241226	143400	2952370	1520	1520	1520	1520	0
374	20241226	143300	2952370	1520	1520	1520	1520	0
375	20241226	143200	2952370	1520	1520	1520	1520	0
376	20241226	143100	2952370	1520	1520	1520	1520	0
377	20241226	143000	2952370	1520	1520	1520	1520	0
378	20241226	142900	2952370	1520	1520	1520	1520	0
379	20241226	142800	2952370	1520	1520	1520	1520	0
380	20241226	142700	2952370	1520	1520	1520	1520	0
381	20241226	142600	2952370	1520	1520	1520	1520	0
382	20241226	142500	2952370	1520	1520	1520	1520	0
383	20241226	142400	2952370	1520	1520	1520	1520	0
384	20241226	142300	2952370	1520	1520	1520	1520	0
385	20241226	142200	2952370	1520	1520	1520	1520	0
386	20241226	142100	2952370	1520	1520	1520	1520	0
387	20241226	142000	2952370	1520	1520	1520	1520	0
388	20241226	141900	2952370	1520	1520	1520	1520	0
389	20241226	141800	2952370	1520	1520	1520	1520	0
390	20241226	141700	2952370	1520	1520	1520	1520	0
391	20241226	141600	2952370	1520	1520	1520	1520	0
392	20241226	141500	2952370	1520	1520	1520	1520	0
393	20241226	141400	2952370	1520	1520	1520	1520	0
394	20241226	141300	2952370	1520	1520	1520	1520	0
395	20241226	141200	2952370	1520	1520	1520	1520	0
396	20241226	141100	2952370	1520	1520	1520	1520	0
397	20241226	141000	2952370	1520	1520	1520	1520	0
398	20241226	140900	2952370	1520	1520	1520	1520	0
399	20241226	140800	2952370	1520	1520	1520	1520	0
400	20241226	140700	2952370	1520	1520	1520	1520	0
401	20241226	140600	2952370	1520	1520	1520	1520	0
402	20241226	140500	2952370	1520	1520	1520	1520	0
403	20241226	140400	2952370	1520	1520	1520	1520	0
404	20241226	140300	2952370	1520	1520	1520	1520	0
405	20241226	140200	2952370	1520	1520	1520	1520	0
406	20241226	140100	2952370	1520	1520	1520	1520	0
407	20241226	140000	2952370	1520	1520	1520	1520	0
408	20241226	135900	2952370	1520	1520	1520	1520	0
409	20241226	135800	2952370	1520	1520	1520	1520	0
410	20241226	135700	2952370	1520	1520	1520	1520	0
411	20241226	135600	2952370	1520	1520	1520	1520	0
412	20241226	135500	2952370	1520	1520	1520	1520	0
413	20241226	135400	2952370	1520	1520	1520	1520	0
414	20241226	135300	2952370	1520	1520	1520	1520	0
415	20241226	135200	2952370	1520	1520	1520	1520	0
416	20241226	135100	2952370	1520	1520	1520	1520	0
417	20241226	135000	2952370	1520	1520	1520	1520	0
418	20241226	134900	2952370	1520	1520	1520	1520	0
419	20241226	134800	2952370	1520	1520	1520	1520	0
420	20241226	134700	2952370	1520	1520	1520	1520	0
421	20241226	134600	2952370	1520	1520	1520	1520	0
422	20241226	134500	2952370	1520	1520	1520	1520	0
423	20241226	134400	2952370	1520	1520	1520	1520	19
424	20241226	134300	2923490	1520	1520	1520	1520	0
425	20241226	134200	2923490	1520	1520	1520	1520	0
426	20241226	134100	2923490	1520	1520	1520	1520	0
427	20241226	134000	2923490	1520	1520	1520	1520	1
428	20241226	133900	2921970	1520	1520	1520	1520	0
429	20241226	133800	2921970	1520	1520	1520	1520	3
430	20241226	133700	2917410	1520	1520	1520	1520	0
431	20241226	133600	2917410	1520	1520	1520	1520	0
432	20241226	133500	2917410	1520	1520	1520	1520	0
433	20241226	133400	2917410	1520	1520	1520	1520	3
434	20241226	133300	2912850	1520	1520	1520	1520	0
435	20241226	133200	2912850	1520	1520	1520	1520	0
436	20241226	133100	2912850	1520	1520	1520	1520	3
437	20241226	133000	2908290	1520	1520	1520	1520	0
438	20241226	132900	2908290	1520	1520	1520	1520	0
439	20241226	132800	2908290	1520	1520	1520	1520	0
440	20241226	132700	2908290	1520	1520	1520	1520	0
441	20241226	132600	2908290	1520	1520	1520	1520	0
442	20241226	132500	2908290	1520	1520	1520	1520	0
443	20241226	132400	2908290	1520	1520	1520	1520	0
444	20241226	132300	2908290	1520	1520	1520	1520	0
445	20241226	132200	2908290	1520	1520	1520	1520	0
446	20241226	132100	2908290	1520	1520	1520	1520	0
447	20241226	132000	2908290	1520	1520	1520	1520	0
448	20241226	131900	2908290	1520	1520	1520	1520	0
449	20241226	131800	2908290	1520	1520	1520	1520	0
450	20241226	131700	2908290	1520	1520	1520	1520	0
451	20241226	131600	2908290	1520	1520	1520	1520	0
452	20241226	131500	2908290	1520	1520	1520	1520	0
453	20241226	131400	2908290	1520	1520	1520	1520	0
454	20241226	131300	2908290	1520	1520	1520	1520	0
455	20241226	131200	2908290	1520	1520	1520	1520	0
456	20241226	131100	2908290	1520	1520	1520	1520	0
457	20241226	131000	2908290	1520	1520	1520	1520	0
458	20241226	130900	2908290	1520	1520	1520	1520	0
459	20241226	130800	2908290	1520	1520	1520	1520	0
460	20241226	130700	2908290	1520	1520	1520	1520	0
461	20241226	130600	2908290	1520	1520	1520	1520	1
462	20241226	130500	2906770	1520	1520	1520	1520	0
463	20241226	130400	2906770	1520	1520	1520	1520	0
464	20241226	130300	2906770	1520	1520	1520	1520	0
465	20241226	130200	2906770	1520	1520	1520	1520	0
466	20241226	130100	2906770	1520	1520	1520	1520	0
467	20241226	130000	2906770	1520	1520	1520	1520	0
468	20241226	125900	2906770	1520	1520	1520	1520	0
469	20241226	125800	2906770	1520	1520	1520	1520	0
470	20241226	125700	2906770	1520	1520	1520	1520	0
471	20241226	125600	2906770	1520	1520	1520	1520	0
472	20241226	125500	2906770	1520	1520	1520	1520	0
473	20241226	125400	2906770	1520	1520	1520	1520	0
474	20241226	125300	2906770	1520	1520	1520	1520	0
475	20241226	125200	2906770	1520	1520	1520	1520	0
476	20241226	125100	2906770	1520	1520	1520	1520	0
477	20241226	125000	2906770	1520	1520	1520	1520	0
478	20241226	124900	2906770	1520	1520	1520	1520	0
479	20241226	124800	2906770	1520	1520	1520	1520	0
480	20241226	124700	2906770	1520	1520	1520	1520	0
481	20241226	124600	2906770	1520	1520	1520	1520	0
482	20241226	124500	2906770	1520	1520	1520	1520	0
483	20241226	124400	2906770	1520	1520	1520	1520	0
484	20241226	124300	2906770	1520	1520	1520	1520	3
485	20241226	124200	2902210	1521	1521	1521	1521	0
486	20241226	124100	2902210	1521	1521	1521	1521	0
487	20241226	124000	2902210	1521	1521	1521	1521	0
488	20241226	123900	2902210	1521	1521	1521	1521	9
489	20241226	123800	2888521	1521	1521	1521	1521	0
490	20241226	123700	2888521	1521	1521	1521	1521	0
491	20241226	123600	2888521	1521	1521	1521	1521	0
492	20241226	123500	2888521	1521	1521	1521	1521	0
493	20241226	123400	2888521	1521	1521	1521	1521	0
494	20241226	123300	2888521	1521	1521	1521	1521	0
495	20241226	123200	2888521	1521	1521	1521	1521	0
496	20241226	123100	2888521	1521	1521	1521	1521	0
497	20241226	123000	2888521	1521	1521	1521	1521	20
498	20241226	122900	2858101	1521	1521	1521	1521	0
499	20241226	122800	2858101	1521	1521	1521	1521	0
500	20241226	122700	2858101	1521	1521	1521	1521	0
501	20241226	122600	2858101	1521	1521	1521	1521	0
502	20241226	122500	2858101	1521	1521	1521	1521	0
503	20241226	122400	2858101	1521	1521	1521	1521	0
504	20241226	122300	2858101	1521	1521	1521	1521	0
505	20241226	122200	2858101	1521	1521	1521	1521	10
506	20241226	122100	2842891	1520	1520	1520	1520	0
507	20241226	122000	2842891	1520	1520	1520	1520	0
508	20241226	121900	2842891	1520	1520	1520	1520	0
509	20241226	121800	2842891	1520	1520	1520	1520	0
510	20241226	121700	2842891	1520	1520	1520	1520	0
511	20241226	121600	2842891	1520	1520	1520	1520	0
512	20241226	121500	2842891	1520	1520	1520	1520	0
513	20241226	121400	2842891	1520	1520	1520	1520	0
514	20241226	121300	2842891	1520	1520	1520	1520	0
515	20241226	121200	2842891	1520	1520	1520	1520	0
516	20241226	121100	2842891	1520	1520	1520	1520	0
517	20241226	121000	2842891	1520	1520	1520	1520	0
518	20241226	120900	2842891	1520	1520	1520	1520	0
519	20241226	120800	2842891	1520	1520	1520	1520	0
520	20241226	120700	2842891	1520	1520	1520	1520	0
521	20241226	120600	2842891	1520	1520	1520	1520	0
522	20241226	120500	2842891	1520	1520	1520	1520	0
523	20241226	120400	2842891	1520	1520	1520	1520	0
524	20241226	120300	2842891	1520	1520	1520	1520	0
525	20241226	120200	2842891	1520	1520	1520	1520	0
526	20241226	120100	2842891	1520	1520	1520	1520	0
527	20241226	120000	2842891	1520	1520	1520	1520	0
528	20241226	115900	2842891	1520	1520	1520	1520	0
529	20241226	115800	2842891	1520	1520	1520	1520	0
530	20241226	115700	2842891	1520	1520	1520	1520	0
531	20241226	115600	2842891	1520	1520	1520	1520	0
532	20241226	115500	2842891	1520	1520	1520	1520	0
533	20241226	115400	2842891	1520	1520	1520	1520	0
534	20241226	115300	2842891	1520	1520	1520	1520	0
535	20241226	115200	2842891	1520	1520	1520	1520	0
536	20241226	115100	2842891	1520	1520	1520	1520	0
537	20241226	115000	2842891	1520	1520	1520	1520	0
538	20241226	114900	2842891	1520	1520	1520	1520	0
539	20241226	114800	2842891	1520	1520	1520	1520	0
540	20241226	114700	2842891	1520	1520	1520	1520	0
541	20241226	114600	2842891	1520	1520	1520	1520	1
542	20241226	114500	2841371	1520	1520	1520	1520	0
543	20241226	114400	2841371	1520	1520	1520	1520	0
544	20241226	114300	2841371	1520	1520	1520	1520	5
545	20241226	114200	2833771	1521	1521	1521	1521	0
546	20241226	114100	2833771	1521	1521	1521	1521	0
547	20241226	114000	2833771	1521	1521	1521	1521	0
548	20241226	113900	2833771	1521	1521	1521	1521	0
549	20241226	113800	2833771	1521	1521	1521	1521	0
550	20241226	113700	2833771	1521	1521	1521	1521	0
551	20241226	113600	2833771	1521	1521	1521	1521	0
552	20241226	113500	2833771	1521	1521	1521	1521	0
553	20241226	113400	2833771	1521	1521	1521	1521	0
554	20241226	113300	2833771	1521	1521	1521	1521	0
555	20241226	113200	2833771	1521	1521	1521	1521	0
556	20241226	113100	2833771	1521	1521	1521	1521	0
557	20241226	113000	2833771	1521	1521	1521	1521	0
558	20241226	112900	2833771	1521	1521	1521	1521	0
559	20241226	112800	2833771	1521	1521	1521	1521	0
560	20241226	112700	2833771	1521	1521	1521	1521	0
561	20241226	112600	2833771	1521	1521	1521	1521	0
562	20241226	112500	2833771	1521	1521	1521	1521	0
563	20241226	112400	2833771	1521	1521	1521	1521	0
564	20241226	112300	2833771	1521	1521	1521	1521	0
565	20241226	112200	2833771	1521	1521	1521	1521	0
566	20241226	112100	2833771	1521	1521	1521	1521	0
567	20241226	112000	2833771	1521	1521	1521	1521	0
568	20241226	111900	2833771	1521	1521	1521	1521	0
569	20241226	111800	2833771	1521	1521	1521	1521	0
570	20241226	111700	2833771	1521	1521	1521	1521	0
571	20241226	111600	2833771	1521	1521	1521	1521	0
572	20241226	111500	2833771	1521	1521	1521	1521	0
573	20241226	111400	2833771	1521	1521	1521	1521	0
574	20241226	111300	2833771	1521	1521	1521	1521	0
575	20241226	111200	2833771	1521	1521	1521	1521	0
576	20241226	111100	2833771	1521	1521	1521	1521	0
577	20241226	111000	2833771	1521	1521	1521	1521	0
578	20241226	110900	2833771	1521	1521	1521	1521	0
579	20241226	110800	2833771	1521	1521	1521	1521	0
580	20241226	110700	2833771	1521	1521	1521	1521	0
581	20241226	110600	2833771	1521	1521	1521	1521	0
582	20241226	110500	2833771	1521	1521	1521	1521	0
583	20241226	110400	2833771	1521	1521	1521	1521	0
584	20241226	110300	2833771	1521	1521	1521	1521	0
585	20241226	110200	2833771	1521	1521	1521	1521	0
586	20241226	110100	2833771	1521	1521	1521	1521	0
587	20241226	110000	2833771	1521	1521	1521	1521	0
588	20241226	105900	2833771	1521	1521	1521	1521	0
589	20241226	105800	2833771	1521	1521	1521	1521	0
590	20241226	105700	2833771	1521	1521	1521	1521	0
591	20241226	105600	2833771	1521	1521	1521	1521	0
592	20241226	105500	2833771	1521	1521	1521	1521	0
593	20241226	105400	2833771	1521	1521	1521	1521	0
594	20241226	105300	2833771	1521	1521	1521	1521	0
595	20241226	105200	2833771	1521	1521	1521	1521	0
596	20241226	105100	2833771	1521	1521	1521	1521	0
597	20241226	105000	2833771	1521	1521	1521	1521	0
598	20241226	104900	2833771	1521	1521	1521	1521	0
599	20241226	104800	2833771	1521	1521	1521	1521	0
600	20241226	104700	2833771	1521	1521	1521	1521	0
601	20241226	104600	2833771	1521	1521	1521	1521	0
602	20241226	104500	2833771	1521	1521	1521	1521	0
603	20241226	104400	2833771	1521	1521	1521	1521	0
604	20241226	104300	2833771	1521	1521	1521	1521	0
605	20241226	104200	2833771	1521	1521	1521	1521	0
606	20241226	104100	2833771	1521	1521	1521	1521	0
607	20241226	104000	2833771	1521	1521	1521	1521	0
608	20241226	103900	2833771	1521	1521	1521	1521	1
609	20241226	103800	2832250	1520	1520	1520	1520	0
610	20241226	103700	2832250	1520	1520	1520	1520	0
611	20241226	103600	2832250	1520	1520	1520	1520	0
612	20241226	103500	2832250	1520	1520	1520	1520	0
613	20241226	103400	2832250	1520	1520	1520	1520	0
614	20241226	103300	2832250	1520	1520	1520	1520	0
615	20241226	103200	2832250	1520	1520	1520	1520	0
616	20241226	103100	2832250	1520	1520	1520	1520	0
617	20241226	103000	2832250	1520	1520	1520	1520	0
618	20241226	102900	2832250	1520	1520	1520	1520	0
619	20241226	102800	2832250	1520	1520	1520	1520	0
620	20241226	102700	2832250	1520	1520	1520	1520	0
621	20241226	102600	2832250	1520	1520	1520	1520	0
622	20241226	102500	2832250	1520	1520	1520	1520	0
623	20241226	102400	2832250	1520	1520	1520	1520	0
624	20241226	102300	2832250	1520	1520	1520	1520	0
625	20241226	102200	2832250	1520	1520	1520	1520	2
626	20241226	102100	2829210	1520	1520	1520	1520	0
627	20241226	102000	2829210	1520	1520	1520	1520	0
628	20241226	101900	2829210	1520	1521	1521	1520	36
629	20241226	101800	2774482	1528	1528	1528	1528	0
630	20241226	101700	2774482	1528	1528	1528	1528	0
631	20241226	101600	2774482	1528	1528	1528	1528	0
632	20241226	101500	2774482	1528	1528	1528	1528	0
633	20241226	101400	2774482	1528	1528	1528	1528	0
634	20241226	101300	2774482	1528	1528	1528	1528	0
635	20241226	101200	2774482	1528	1528	1528	1528	0
636	20241226	101100	2774482	1528	1528	1528	1528	16
637	20241226	101000	2750034	1528	1528	1528	1528	0
638	20241226	100900	2750034	1528	1528	1528	1528	0
639	20241226	100800	2750034	1528	1528	1528	1528	0
640	20241226	100700	2750034	1528	1528	1528	1528	0
641	20241226	100600	2750034	1528	1528	1528	1528	0
642	20241226	100500	2750034	1528	1528	1528	1528	1
643	20241226	100400	2748506	1528	1528	1528	1528	0
644	20241226	100300	2748506	1528	1528	1528	1528	0
645	20241226	100200	2748506	1528	1528	1528	1528	0
646	20241226	100100	2748506	1528	1528	1528	1528	0
647	20241226	100000	2748506	1528	1528	1528	1528	0
648	20241226	095900	2748506	1528	1528	1528	1528	0
649	20241226	095800	2748506	1528	1528	1528	1528	0
650	20241226	095700	2748506	1528	1528	1528	1528	25
651	20241226	095600	2710306	1520	1520	1520	1520	0
652	20241226	095500	2710306	1520	1520	1520	1520	11
653	20241226	095400	2693586	1529	1529	1529	1529	0
654	20241226	095300	2693586	1529	1529	1529	1529	2
655	20241226	095200	2690528	1528	1528	1528	1528	0
656	20241226	095100	2690528	1528	1528	1528	1528	0
657	20241226	095000	2690528	1528	1528	1528	1528	0
658	20241226	094900	2690528	1528	1528	1528	1528	0
659	20241226	094800	2690528	1528	1528	1528	1528	0
660	20241226	094700	2690528	1528	1528	1528	1528	0
661	20241226	094600	2690528	1528	1528	1528	1528	0
662	20241226	094500	2690528	1528	1528	1528	1528	0
663	20241226	094400	2690528	1528	1528	1528	1528	0
664	20241226	094300	2690528	1528	1528	1528	1528	0
665	20241226	094200	2690528	1528	1528	1528	1528	0
666	20241226	094100	2690528	1528	1528	1528	1528	0
667	20241226	094000	2690528	1528	1528	1528	1528	0
668	20241226	093900	2690528	1528	1528	1528	1528	0
669	20241226	093800	2690528	1528	1528	1528	1528	0
670	20241226	093700	2690528	1528	1528	1528	1528	0
671	20241226	093600	2690528	1528	1528	1528	1528	0
672	20241226	093500	2690528	1528	1528	1528	1528	0
673	20241226	093400	2690528	1528	1528	1528	1528	0
674	20241226	093300	2690528	1528	1528	1528	1528	0
675	20241226	093200	2690528	1528	1528	1528	1528	0
676	20241226	093100	2690528	1528	1528	1528	1528	0
677	20241226	093000	2690528	1528	1528	1528	1528	0
678	20241226	092900	2690528	1528	1528	1528	1528	0
679	20241226	092800	2690528	1528	1528	1528	1528	0
680	20241226	092700	2690528	1528	1528	1528	1528	0
681	20241226	092600	2690528	1528	1528	1528	1528	0
682	20241226	092500	2690528	1528	1528	1528	1528	0
683	20241226	092400	2690528	1528	1528	1528	1528	0
684	20241226	092300	2690528	1528	1528	1528	1528	0
685	20241226	092200	2690528	1528	1528	1528	1528	0
686	20241226	092100	2690528	1528	1528	1528	1528	1
687	20241226	092000	2689000	1529	1529	1529	1529	0
688	20241226	091900	2689000	1529	1529	1529	1529	0
689	20241226	091800	2689000	1529	1529	1529	1529	0
690	20241226	091700	2689000	1529	1529	1529	1529	0
691	20241226	091600	2689000	1529	1529	1529	1529	0
692	20241226	091500	2689000	1529	1529	1529	1529	0
693	20241226	091400	2689000	1529	1529	1529	1529	0
694	20241226	091300	2689000	1529	1529	1529	1529	0
695	20241226	091200	2689000	1529	1529	1529	1529	0
696	20241226	091100	2689000	1529	1529	1529	1529	0
697	20241226	091000	2689000	1529	1529	1529	1529	0
698	20241226	090900	2689000	1529	1529	1529	1529	0
699	20241226	090800	2689000	1529	1529	1529	1529	0
700	20241226	090700	2689000	1529	1529	1529	1529	0
701	20241226	090600	2689000	1529	1529	1529	1529	8
702	20241226	090500	2676768	1529	1529	1529	1529	0
703	20241226	090400	2676768	1529	1528	1529	1528	10
704	20241226	090300	2661479	1505	1505	1505	1505	0
705	20241226	090200	2661479	1505	1505	1505	1505	0
706	20241226	090100	2661479	1505	1511	1511	1505	23
707	20241226	090000	2626822	1529	1529	1529	1529	1718